MS Stock — Morgan Stanley: Options Chain

Calls		Puts
0	220	454.4%	0.977	$130.49	$0.10	-0.006	343.5%	4	22
Call · $80 In the money Snapshot session Jul 30, 2026 Last $130.49 Breakeven $210.49 Implied vol 454.4% Delta 0.977 ≈98% ITM Gamma 0 Theta -0.564 Vega 0.017 Open interest 0 Model this call Put · $80 Snapshot session Jul 28, 2026 Last $0.10 Breakeven $79.90 Implied vol 343.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.136 Vega 0.004 Open interest 22 Model this put
0	—	431.8%	0.975	—	$0.01	—	—	2	26
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 431.8% Delta 0.975 ≈97% ITM Gamma 0 Theta -0.575 Vega 0.017 Open interest 0 Model this call Put · $85 Snapshot session Aug 5, 2026 Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
0	—	388%	0.978	—	$0.34	-0.022	387%	2	1
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 388% Delta 0.978 ≈98% ITM Gamma 0 Theta -0.464 Vega 0.018 Open interest 0 Model this call Put · $90 Snapshot session Jun 12, 2026 Last $0.34 Breakeven $89.66 Implied vol 387% Delta -0.022 ≈2% ITM Gamma 0 Theta -0.462 Vega 0.018 Open interest 1 Model this put
0	1	363.2%	0.977	$119.00	$0.62	—	—	46	33
Call · $95 In the money Snapshot session Jun 2, 2026 Last $119.00 Breakeven $214.00 Implied vol 363.2% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.445 Vega 0.018 Open interest 0 Model this call Put · $95 Snapshot session Apr 8, 2026 Last $0.62 Breakeven $94.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this put
0	1	363.6%	0.97	$91.41	$0.01	-0.003	232.3%	1	24
Call · $100 In the money Snapshot session Apr 23, 2026 Last $91.41 Breakeven $191.41 Implied vol 363.6% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.563 Vega 0.019 Open interest 0 Model this call Put · $100 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $99.99 Implied vol 232.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.042 Vega 0.001 Open interest 24 Model this put
0	40	343.3%	0.968	$105.45	$0.43	-0.024	319.4%	1	9
Call · $105 In the money Snapshot session Jul 30, 2026 Last $105.45 Breakeven $210.45 Implied vol 343.3% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.559 Vega 0.019 Open interest 0 Model this call Put · $105 Snapshot session Jun 30, 2026 Last $0.43 Breakeven $104.57 Implied vol 319.4% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.418 Vega 0.019 Open interest 9 Model this put
0	—	301.4%	0.974	—	$0.51	-0.01	244.5%	2	7
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 301.4% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.416 Vega 0.02 Open interest 0 Model this call Put · $110 Snapshot session Jul 14, 2026 Last $0.51 Breakeven $109.49 Implied vol 244.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.148 Vega 0.01 Open interest 7 Model this put
1	1	293.3%	0.969	$94.55	$0.02	-0.009	225.1%	1	13
Call · $115 In the money Snapshot session Aug 3, 2026 Last $94.55 Breakeven $209.55 Implied vol 293.3% Delta 0.969 ≈97% ITM Gamma 0.001 Theta -0.472 Vega 0.02 Open interest 1 Model this call Put · $115 Snapshot session Aug 6, 2026 Last $0.02 Breakeven $114.98 Implied vol 225.1% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.127 Vega 0.01 Open interest 13 Model this put
0	25	288%	0.962	$90.25	$0.50	-0.006	190.8%	12	113
Call · $120 In the money Snapshot session Jul 30, 2026 Last $90.25 Breakeven $210.25 Implied vol 288% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.544 Vega 0.021 Open interest 0 Model this call Put · $120 Snapshot session May 6, 2026 Last $0.50 Breakeven $119.50 Implied vol 190.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.069 Vega 0.005 Open interest 113 Model this put
0	1	272.3%	0.959	$82.00	$0.07	-0.016	213.1%	1	111
Call · $125 In the money Snapshot session May 29, 2026 Last $82.00 Breakeven $207.00 Implied vol 272.3% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -0.547 Vega 0.021 Open interest 0 Model this call Put · $125 Snapshot session Jun 16, 2026 Last $0.07 Breakeven $124.93 Implied vol 213.1% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.011 Open interest 111 Model this put
1	150	243.6%	0.962	$80.39	$0.03	-0.01	182.3%	4	157
Call · $130 In the money Snapshot session Jul 30, 2026 Last $80.39 Breakeven $210.39 Implied vol 243.6% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.457 Vega 0.022 Open interest 1 Model this call Put · $130 Snapshot session Jul 20, 2026 Last $0.03 Breakeven $129.97 Implied vol 182.3% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.114 Vega 0.011 Open interest 157 Model this put
54	669	251.4%	0.949	$76.40	$0.10	-0.009	166.6%	1	243
Call · $135 In the money Snapshot session Jul 30, 2026 Last $76.40 Breakeven $211.40 Implied vol 251.4% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.614 Vega 0.038 Open interest 54 Model this call Put · $135 Snapshot session Jul 13, 2026 Last $0.10 Breakeven $134.90 Implied vol 166.6% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.011 Open interest 243 Model this put
2	2	223.5%	0.952	$78.00	$0.01	-0.007	143.1%	13	361
Call · $140 In the money Snapshot session Aug 12, 2026 Last $78.00 Breakeven $218.00 Implied vol 223.5% Delta 0.952 ≈95% ITM Gamma 0.002 Theta -0.516 Vega 0.023 Open interest 2 Model this call Put · $140 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $139.99 Implied vol 143.1% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.061 Vega 0.005 Open interest 361 Model this put
0	325	197.3%	0.956	$65.60	$0.05	-0.008	133.7%	1	450
Call · $145 In the money Snapshot session Jul 30, 2026 Last $65.60 Breakeven $210.60 Implied vol 197.3% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.425 Vega 0.023 Open interest 0 Model this call Put · $145 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $144.95 Implied vol 133.7% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.063 Vega 0.005 Open interest 450 Model this put
2	175	196.4%	0.944	$60.39	$0.05	-0.012	133%	1	610
Call · $150 In the money Snapshot session Jul 30, 2026 Last $60.39 Breakeven $210.39 Implied vol 196.4% Delta 0.944 ≈94% ITM Gamma 0.002 Theta -0.517 Vega 0.041 Open interest 2 Model this call Put · $150 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $149.95 Implied vol 133% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.098 Vega 0.012 Open interest 610 Model this put
0	465	180.7%	0.94	$55.60	$0.07	-0.017	126.8%	1	415
Call · $155 In the money Snapshot session Jul 30, 2026 Last $55.60 Breakeven $210.60 Implied vol 180.7% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -0.497 Vega 0.041 Open interest 0 Model this call Put · $155 Snapshot session Jul 21, 2026 Last $0.07 Breakeven $154.93 Implied vol 126.8% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.12 Vega 0.012 Open interest 415 Model this put
5	307	167.3%	0.934	$50.44	$0.10	-0.019	117.8%	10	425
Call · $160 In the money Snapshot session Jul 30, 2026 Last $50.44 Breakeven $210.44 Implied vol 167.3% Delta 0.934 ≈93% ITM Gamma 0.003 Theta -0.494 Vega 0.042 Open interest 5 Model this call Put · $160 Snapshot session Jul 21, 2026 Last $0.10 Breakeven $159.90 Implied vol 117.8% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.126 Vega 0.012 Open interest 425 Model this put
6	5	145.6%	0.939	$52.83	$0.03	-0.033	119.8%	4	777
Call · $165 In the money Snapshot session Aug 12, 2026 Last $52.83 Breakeven $217.83 Implied vol 145.6% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.408 Vega 0.043 Open interest 6 Model this call Put · $165 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $164.97 Implied vol 119.8% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.202 Vega 0.025 Open interest 777 Model this put
10	1	142.3%	0.919	$48.40	$0.04	-0.006	75.8%	6	1.5k
Call · $170 In the money Snapshot session Aug 14, 2026 Last $48.40 Breakeven $218.40 Implied vol 142.3% Delta 0.919 ≈92% ITM Gamma 0.004 Theta -0.492 Vega 0.043 Open interest 10 Model this call Put · $170 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $169.96 Implied vol 75.8% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.027 Vega 0.005 Open interest 1.5k Model this put
55	50	121.1%	0.924	$45.30	$0.01	-0.012	75.4%	3	1.1k
Call · $175 In the money Snapshot session Aug 12, 2026 Last $45.30 Breakeven $220.30 Implied vol 121.1% Delta 0.924 ≈92% ITM Gamma 0.004 Theta -0.4 Vega 0.044 Open interest 55 Model this call Put · $175 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $174.99 Implied vol 75.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.053 Vega 0.013 Open interest 1.1k Model this put
28	31	104.3%	0.923	$37.90	$0.01	-0.007	59.3%	63	728
Call · $180 In the money Snapshot session Aug 14, 2026 Last $37.90 Breakeven $217.90 Implied vol 104.3% Delta 0.923 ≈92% ITM Gamma 0.005 Theta -0.347 Vega 0.045 Open interest 28 Model this call Put · $180 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $179.99 Implied vol 59.3% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.026 Vega 0.006 Open interest 728 Model this put
0	—	100.8%	0.914	—	—	-0.058	87.5%	—	0
Call · $182.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100.8% Delta 0.914 ≈91% ITM Gamma 0.006 Theta -0.367 Vega 0.045 Open interest 0 Model this call Put · $182.5 Snapshot session Unknown Last — Breakeven — Implied vol 87.5% Delta -0.058 ≈6% ITM Gamma 0.005 Theta -0.234 Vega 0.026 Open interest 0 Model this put
578	2	96.8%	0.904	$25.75	$0.02	-0.032	67.6%	8	1.1k
Call · $185 In the money Snapshot session Jul 30, 2026 Last $25.75 Breakeven $210.75 Implied vol 96.8% Delta 0.904 ≈90% ITM Gamma 0.006 Theta -0.382 Vega 0.045 Open interest 578 Model this call Put · $185 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $184.98 Implied vol 67.6% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -0.112 Vega 0.026 Open interest 1.1k Model this put
0	—	84.2%	0.913	—	$0.39	-0.031	61.4%	1	11
Call · $187.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.2% Delta 0.913 ≈91% ITM Gamma 0.007 Theta -0.308 Vega 0.046 Open interest 0 Model this call Put · $187.5 Snapshot session Aug 4, 2026 Last $0.39 Breakeven $187.11 Implied vol 61.4% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.1 Vega 0.026 Open interest 11 Model this put
719	2	78.7%	0.906	$27.72	$0.04	-0.023	51.5%	19	1k
Call · $190 In the money Snapshot session Aug 14, 2026 Last $27.72 Breakeven $217.72 Implied vol 78.7% Delta 0.906 ≈91% ITM Gamma 0.008 Theta -0.306 Vega 0.046 Open interest 719 Model this call Put · $190 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $189.96 Implied vol 51.5% Delta -0.023 ≈2% ITM Gamma 0.004 Theta -0.065 Vega 0.013 Open interest 1k Model this put
0	—	76.6%	0.89	—	$0.11	-0.035	50.9%	13	281
Call · $192.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.6% Delta 0.89 ≈89% ITM Gamma 0.009 Theta -0.337 Vega 0.046 Open interest 0 Model this call Put · $192.5 Snapshot session Aug 11, 2026 Last $0.11 Breakeven $192.39 Implied vol 50.9% Delta -0.035 ≈3% ITM Gamma 0.005 Theta -0.09 Vega 0.027 Open interest 281 Model this put
831	8	67%	0.892	$22.03	$0.04	-0.011	36.2%	19	643
Call · $195 In the money Snapshot session Aug 14, 2026 Last $22.03 Breakeven $217.03 Implied vol 67% Delta 0.892 ≈89% ITM Gamma 0.01 Theta -0.291 Vega 0.047 Open interest 831 Model this call Put · $195 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $194.96 Implied vol 36.2% Delta -0.011 ≈1% ITM Gamma 0.003 Theta -0.025 Vega 0.006 Open interest 643 Model this put
17	6	61.7%	0.881	$19.75	$0.07	-0.021	35.1%	16	328
Call · $197.5 In the money Snapshot session Aug 7, 2026 Last $19.75 Breakeven $217.25 Implied vol 61.7% Delta 0.881 ≈88% ITM Gamma 0.012 Theta -0.289 Vega 0.047 Open interest 17 Model this call Put · $197.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $197.43 Implied vol 35.1% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.041 Vega 0.014 Open interest 328 Model this put
907	40	57.7%	0.861	$18.00	$0.10	-0.025	31.3%	47	2.5k
Call · $200 In the money Snapshot session Aug 14, 2026 Last $18.00 Breakeven $218.00 Implied vol 57.7% Delta 0.861 ≈86% ITM Gamma 0.014 Theta -0.3 Vega 0.071 Open interest 907 Model this call Put · $200 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $199.90 Implied vol 31.3% Delta -0.025 ≈2% ITM Gamma 0.007 Theta -0.042 Vega 0.014 Open interest 2.5k Model this put
17	1	50.7%	0.848	$13.13	$0.17	-0.038	29.1%	72	159
Call · $202.5 In the money Snapshot session Aug 6, 2026 Last $13.13 Breakeven $215.63 Implied vol 50.7% Delta 0.848 ≈85% ITM Gamma 0.017 Theta -0.279 Vega 0.071 Open interest 17 Model this call Put · $202.5 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $202.33 Implied vol 29.1% Delta -0.038 ≈4% ITM Gamma 0.01 Theta -0.055 Vega 0.027 Open interest 159 Model this put
29	27	50%	0.803	$13.00	$0.25	-0.051	25.4%	82	570
Call · $205 In the money Snapshot session Aug 14, 2026 Last $13.00 Breakeven $218.00 Implied vol 50% Delta 0.803 ≈80% ITM Gamma 0.02 Theta -0.326 Vega 0.072 Open interest 29 Model this call Put · $205 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $204.75 Implied vol 25.4% Delta -0.051 ≈5% ITM Gamma 0.015 Theta -0.06 Vega 0.028 Open interest 570 Model this put
45	1	41%	0.789	$10.49	$0.40	-0.098	24.8%	138	180
Call · $207.5 In the money Snapshot session Aug 14, 2026 Last $10.49 Breakeven $217.99 Implied vol 41% Delta 0.789 ≈79% ITM Gamma 0.026 Theta -0.281 Vega 0.072 Open interest 45 Model this call Put · $207.5 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $207.10 Implied vol 24.8% Delta -0.098 ≈10% ITM Gamma 0.025 Theta -0.098 Vega 0.048 Open interest 180 Model this put
1.2k	31	41%	0.715	$8.45	$0.73	-0.187	25.6%	110	1.5k
Call · $210 In the money Snapshot session Aug 14, 2026 Last $8.45 Breakeven $218.45 Implied vol 41% Delta 0.715 ≈72% ITM Gamma 0.03 Theta -0.325 Vega 0.095 Open interest 1.2k Model this call Put · $210 Snapshot session Aug 14, 2026 Last $0.73 Breakeven $209.27 Implied vol 25.6% Delta -0.187 ≈19% ITM Gamma 0.038 Theta -0.158 Vega 0.072 Open interest 1.5k Model this put
274	1	37.5%	0.647	$5.80	$1.16	-0.283	23.5%	93	500
Call · $212.5 In the money Snapshot session Aug 14, 2026 Last $5.80 Breakeven $218.30 Implied vol 37.5% Delta 0.647 ≈65% ITM Gamma 0.036 Theta -0.33 Vega 0.109 Open interest 274 Model this call Put · $212.5 Snapshot session Aug 14, 2026 Last $1.16 Breakeven $211.34 Implied vol 23.5% Delta -0.283 ≈28% ITM Gamma 0.052 Theta -0.182 Vega 0.095 Open interest 500 Model this put
986	30	35.4%	0.555	$4.70	$1.83	-0.422	22.2%	28	613
Call · $215 In the money Snapshot session Aug 14, 2026 Last $4.70 Breakeven $219.70 Implied vol 35.4% Delta 0.555 ≈55% ITM Gamma 0.04 Theta -0.327 Vega 0.11 Open interest 986 Model this call Put · $215 Snapshot session Aug 14, 2026 Last $1.83 Breakeven $213.17 Implied vol 22.2% Delta -0.422 ≈42% ITM Gamma 0.064 Theta -0.198 Vega 0.11 Open interest 613 Model this put
Underlying $217.36
1.1k	226	32.5%	0.449	$3.15	$2.96	-0.595	19.2%	51	298
Call · $217.5 Snapshot session Aug 14, 2026 Last $3.15 Breakeven $220.65 Implied vol 32.5% Delta 0.449 ≈45% ITM Gamma 0.044 Theta -0.3 Vega 0.111 Open interest 1.1k Model this call Put · $217.5 In the money Snapshot session Aug 14, 2026 Last $2.96 Breakeven $214.54 Implied vol 19.2% Delta -0.595 ≈60% ITM Gamma 0.073 Theta -0.169 Vega 0.111 Open interest 298 Model this put
1.2k	227	32.1%	0.342	$1.95	$4.43	-0.77	18.6%	11	573
Call · $220 Snapshot session Aug 14, 2026 Last $1.95 Breakeven $221.95 Implied vol 32.1% Delta 0.342 ≈34% ITM Gamma 0.042 Theta -0.277 Vega 0.098 Open interest 1.2k Model this call Put · $220 In the money Snapshot session Aug 14, 2026 Last $4.43 Breakeven $215.57 Implied vol 18.6% Delta -0.77 ≈77% ITM Gamma 0.06 Theta -0.127 Vega 0.075 Open interest 573 Model this put
379	157	31.4%	0.241	$1.25	$6.06	—	—	22	19
Call · $222.5 Snapshot session Aug 14, 2026 Last $1.25 Breakeven $223.75 Implied vol 31.4% Delta 0.241 ≈24% ITM Gamma 0.036 Theta -0.231 Vega 0.098 Open interest 379 Model this call Put · $222.5 In the money Snapshot session Aug 14, 2026 Last $6.06 Breakeven $216.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
953	376	31.4%	0.166	$0.80	$8.03	—	—	1	19
Call · $225 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $225.80 Implied vol 31.4% Delta 0.166 ≈17% ITM Gamma 0.029 Theta -0.182 Vega 0.076 Open interest 953 Model this call Put · $225 In the money Snapshot session Aug 14, 2026 Last $8.03 Breakeven $216.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
534	53	31%	0.104	$0.43	$13.50	—	—	1	1
Call · $227.5 Snapshot session Aug 14, 2026 Last $0.43 Breakeven $227.93 Implied vol 31% Delta 0.104 ≈10% ITM Gamma 0.021 Theta -0.129 Vega 0.051 Open interest 534 Model this call Put · $227.5 In the money Snapshot session Jul 22, 2026 Last $13.50 Breakeven $214.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.6k	190	33%	0.072	$0.36	$12.80	—	—	22	475
Call · $230 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $230.36 Implied vol 33% Delta 0.072 ≈7% ITM Gamma 0.015 Theta -0.106 Vega 0.051 Open interest 1.6k Model this call Put · $230 In the money Snapshot session Aug 14, 2026 Last $12.80 Breakeven $217.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 475 Model this put
98	24	35.7%	0.058	$0.15	$23.04	—	—	1	2
Call · $232.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $232.65 Implied vol 35.7% Delta 0.058 ≈6% ITM Gamma 0.012 Theta -0.096 Vega 0.03 Open interest 98 Model this call Put · $232.5 In the money Snapshot session Jul 28, 2026 Last $23.04 Breakeven $209.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
629	29	38%	0.046	$0.09	$26.05	—	—	106	100
Call · $235 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $235.09 Implied vol 38% Delta 0.046 ≈5% ITM Gamma 0.009 Theta -0.083 Vega 0.03 Open interest 629 Model this call Put · $235 In the money Snapshot session Jul 30, 2026 Last $26.05 Breakeven $208.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 Model this put
104	5	37.2%	0.025	$0.11	—	—	—	—	0
Call · $237.5 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $237.61 Implied vol 37.2% Delta 0.025 ≈3% ITM Gamma 0.006 Theta -0.05 Vega 0.015 Open interest 104 Model this call Put · $237.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.5k	20	35.2%	0.01	$0.03	$23.50	—	—	6	0
Call · $240 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $240.03 Implied vol 35.2% Delta 0.01 ≈1% ITM Gamma 0.003 Theta -0.022 Vega 0.007 Open interest 2.5k Model this call Put · $240 In the money Snapshot session Aug 7, 2026 Last $23.50 Breakeven $216.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	47.5%	0.03	—	—	—	—	—	0
Call · $242.5 Snapshot session Unknown Last — Breakeven — Implied vol 47.5% Delta 0.03 ≈3% ITM Gamma 0.005 Theta -0.075 Vega 0.015 Open interest 0 Model this call Put · $242.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
119	1	55.7%	0.043	$0.45	—	—	—	—	0
Call · $245 Snapshot session Aug 13, 2026 Last $0.45 Breakeven $245.45 Implied vol 55.7% Delta 0.043 ≈4% ITM Gamma 0.006 Theta -0.116 Vega 0.031 Open interest 119 Model this call Put · $245 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
981	24	83%	0.095	$0.03	$23.14	—	—	2	0
Call · $250 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $250.03 Implied vol 83% Delta 0.095 ≈10% ITM Gamma 0.007 Theta -0.324 Vega 0.053 Open interest 981 Model this call Put · $250 In the money Snapshot session Jul 15, 2026 Last $23.14 Breakeven $226.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	67.4%	0.03	$0.16	—	—	—	—	0
Call · $255 Snapshot session Jul 30, 2026 Last $0.16 Breakeven $255.16 Implied vol 67.4% Delta 0.03 ≈3% ITM Gamma 0.004 Theta -0.105 Vega 0.016 Open interest 2 Model this call Put · $255 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4k	83	53%	0.003	$0.02	$40.31	—	—	12	0
Call · $260 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $260.02 Implied vol 53% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.012 Vega 0.002 Open interest 4k Model this call Put · $260 In the money Snapshot session Jun 24, 2026 Last $40.31 Breakeven $219.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	84.7%	0.033	$0.10	—	—	—	—	0
Call · $265 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $265.10 Implied vol 84.7% Delta 0.033 ≈3% ITM Gamma 0.003 Theta -0.143 Vega 0.016 Open interest 1 Model this call Put · $265 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
373	1	104.3%	0.056	$0.01	$49.91	—	—	2	0
Call · $270 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $270.01 Implied vol 104.3% Delta 0.056 ≈6% ITM Gamma 0.004 Theta -0.27 Vega 0.032 Open interest 373 Model this call Put · $270 In the money Snapshot session Jun 24, 2026 Last $49.91 Breakeven $220.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$0.10	—	—	—	—	0
Call · $275 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $275.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $275 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
84	1	106%	0.032	$0.46	$54.59	—	—	2	0
Call · $280 Snapshot session Aug 11, 2026 Last $0.46 Breakeven $280.46 Implied vol 106% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.176 Vega 0.016 Open interest 84 Model this call Put · $280 In the money Snapshot session Jun 23, 2026 Last $54.59 Breakeven $225.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.10	—	—	—	—	0
Call · $285 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $285.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $285 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
48	46	127%	0.041	$0.16	—	—	—	—	0
Call · $290 Snapshot session Jun 26, 2026 Last $0.16 Breakeven $290.16 Implied vol 127% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.257 Vega 0.033 Open interest 48 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.10	—	—	—	—	0
Call · $295 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $295.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $295 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	1	101%	0.006	$0.03	$72.39	—	—	2	0
Call · $300 Snapshot session Jul 31, 2026 Last $0.03 Breakeven $300.03 Implied vol 101% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.04 Vega 0.007 Open interest 28 Model this call Put · $300 In the money Snapshot session Jun 23, 2026 Last $72.39 Breakeven $227.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	130.6%	0.018	—	—	—	—	—	0
Call · $310 Snapshot session Unknown Last — Breakeven — Implied vol 130.6% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.134 Vega 0.017 Open interest 0 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $320 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	5	—	—	$0.02	—	—	—	—	0
Call · $330 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $330.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $80 In the money

Snapshot session: Jul 30, 2026
Last: $130.49
Breakeven: $210.49
Implied vol: 454.4%
Delta: 0.977 ≈98% ITM
Gamma: 0
Theta: -0.564
Vega: 0.017
Open interest: 0

Model this call

Put · $80

Snapshot session: Jul 28, 2026
Last: $0.10
Breakeven: $79.90
Implied vol: 343.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.136
Vega: 0.004
Open interest: 22

Model this put

Call · $85 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 431.8%
Delta: 0.975 ≈97% ITM
Gamma: 0
Theta: -0.575
Vega: 0.017
Open interest: 0

Model this call

Put · $85

Snapshot session: Aug 5, 2026
Last: $0.01
Breakeven: $84.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this put

Call · $90 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 388%
Delta: 0.978 ≈98% ITM
Gamma: 0
Theta: -0.464
Vega: 0.018
Open interest: 0

Model this call

Put · $90

Snapshot session: Jun 12, 2026
Last: $0.34
Breakeven: $89.66
Implied vol: 387%
Delta: -0.022 ≈2% ITM
Gamma: 0
Theta: -0.462
Vega: 0.018
Open interest: 1

Model this put

Call · $95 In the money

Snapshot session: Jun 2, 2026
Last: $119.00
Breakeven: $214.00
Implied vol: 363.2%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.445
Vega: 0.018
Open interest: 0

Model this call

Put · $95

Snapshot session: Apr 8, 2026
Last: $0.62
Breakeven: $94.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this put

Call · $100 In the money

Snapshot session: Apr 23, 2026
Last: $91.41
Breakeven: $191.41
Implied vol: 363.6%
Delta: 0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.563
Vega: 0.019
Open interest: 0

Model this call

Put · $100

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $99.99
Implied vol: 232.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.042
Vega: 0.001
Open interest: 24

Model this put

Call · $105 In the money

Snapshot session: Jul 30, 2026
Last: $105.45
Breakeven: $210.45
Implied vol: 343.3%
Delta: 0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.559
Vega: 0.019
Open interest: 0

Model this call

Put · $105

Snapshot session: Jun 30, 2026
Last: $0.43
Breakeven: $104.57
Implied vol: 319.4%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.418
Vega: 0.019
Open interest: 9

Model this put

Call · $110 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 301.4%
Delta: 0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.416
Vega: 0.02
Open interest: 0

Model this call

Put · $110

Snapshot session: Jul 14, 2026
Last: $0.51
Breakeven: $109.49
Implied vol: 244.5%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.148
Vega: 0.01
Open interest: 7

Model this put

Call · $115 In the money

Snapshot session: Aug 3, 2026
Last: $94.55
Breakeven: $209.55
Implied vol: 293.3%
Delta: 0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.472
Vega: 0.02
Open interest: 1

Model this call

Put · $115

Snapshot session: Aug 6, 2026
Last: $0.02
Breakeven: $114.98
Implied vol: 225.1%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.127
Vega: 0.01
Open interest: 13

Model this put

Call · $120 In the money

Snapshot session: Jul 30, 2026
Last: $90.25
Breakeven: $210.25
Implied vol: 288%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.544
Vega: 0.021
Open interest: 0

Model this call

Put · $120

Snapshot session: May 6, 2026
Last: $0.50
Breakeven: $119.50
Implied vol: 190.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.069
Vega: 0.005
Open interest: 113

Model this put

Call · $125 In the money

Snapshot session: May 29, 2026
Last: $82.00
Breakeven: $207.00
Implied vol: 272.3%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.547
Vega: 0.021
Open interest: 0

Model this call

Put · $125

Snapshot session: Jun 16, 2026
Last: $0.07
Breakeven: $124.93
Implied vol: 213.1%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.011
Open interest: 111

Model this put

Call · $130 In the money

Snapshot session: Jul 30, 2026
Last: $80.39
Breakeven: $210.39
Implied vol: 243.6%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.457
Vega: 0.022
Open interest: 1

Model this call

Put · $130

Snapshot session: Jul 20, 2026
Last: $0.03
Breakeven: $129.97
Implied vol: 182.3%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.114
Vega: 0.011
Open interest: 157

Model this put

Call · $135 In the money

Snapshot session: Jul 30, 2026
Last: $76.40
Breakeven: $211.40
Implied vol: 251.4%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.614
Vega: 0.038
Open interest: 54

Model this call

Put · $135

Snapshot session: Jul 13, 2026
Last: $0.10
Breakeven: $134.90
Implied vol: 166.6%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.011
Open interest: 243

Model this put

Call · $140 In the money

Snapshot session: Aug 12, 2026
Last: $78.00
Breakeven: $218.00
Implied vol: 223.5%
Delta: 0.952 ≈95% ITM
Gamma: 0.002
Theta: -0.516
Vega: 0.023
Open interest: 2

Model this call

Put · $140

Snapshot session: Aug 7, 2026
Last: $0.01
Breakeven: $139.99
Implied vol: 143.1%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.061
Vega: 0.005
Open interest: 361

Model this put

Call · $145 In the money

Snapshot session: Jul 30, 2026
Last: $65.60
Breakeven: $210.60
Implied vol: 197.3%
Delta: 0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.425
Vega: 0.023
Open interest: 0

Model this call

Put · $145

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $144.95
Implied vol: 133.7%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.063
Vega: 0.005
Open interest: 450

Model this put

Call · $150 In the money

Snapshot session: Jul 30, 2026
Last: $60.39
Breakeven: $210.39
Implied vol: 196.4%
Delta: 0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.517
Vega: 0.041
Open interest: 2

Model this call

Put · $150

Snapshot session: Jul 31, 2026
Last: $0.05
Breakeven: $149.95
Implied vol: 133%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.012
Open interest: 610

Model this put

Call · $155 In the money

Snapshot session: Jul 30, 2026
Last: $55.60
Breakeven: $210.60
Implied vol: 180.7%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.497
Vega: 0.041
Open interest: 0

Model this call

Put · $155

Snapshot session: Jul 21, 2026
Last: $0.07
Breakeven: $154.93
Implied vol: 126.8%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.12
Vega: 0.012
Open interest: 415

Model this put

Call · $160 In the money

Snapshot session: Jul 30, 2026
Last: $50.44
Breakeven: $210.44
Implied vol: 167.3%
Delta: 0.934 ≈93% ITM
Gamma: 0.003
Theta: -0.494
Vega: 0.042
Open interest: 5

Model this call

Put · $160

Snapshot session: Jul 21, 2026
Last: $0.10
Breakeven: $159.90
Implied vol: 117.8%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.126
Vega: 0.012
Open interest: 425

Model this put

Call · $165 In the money

Snapshot session: Aug 12, 2026
Last: $52.83
Breakeven: $217.83
Implied vol: 145.6%
Delta: 0.939 ≈94% ITM
Gamma: 0.003
Theta: -0.408
Vega: 0.043
Open interest: 6

Model this call

Put · $165

Snapshot session: Aug 4, 2026
Last: $0.03
Breakeven: $164.97
Implied vol: 119.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.202
Vega: 0.025
Open interest: 777

Model this put

Call · $170 In the money

Snapshot session: Aug 14, 2026
Last: $48.40
Breakeven: $218.40
Implied vol: 142.3%
Delta: 0.919 ≈92% ITM
Gamma: 0.004
Theta: -0.492
Vega: 0.043
Open interest: 10

Model this call

Put · $170

Snapshot session: Aug 12, 2026
Last: $0.04
Breakeven: $169.96
Implied vol: 75.8%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.027
Vega: 0.005
Open interest: 1.5k

Model this put

Call · $175 In the money

Snapshot session: Aug 12, 2026
Last: $45.30
Breakeven: $220.30
Implied vol: 121.1%
Delta: 0.924 ≈92% ITM
Gamma: 0.004
Theta: -0.4
Vega: 0.044
Open interest: 55

Model this call

Put · $175

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $174.99
Implied vol: 75.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.053
Vega: 0.013
Open interest: 1.1k

Model this put

Call · $180 In the money

Snapshot session: Aug 14, 2026
Last: $37.90
Breakeven: $217.90
Implied vol: 104.3%
Delta: 0.923 ≈92% ITM
Gamma: 0.005
Theta: -0.347
Vega: 0.045
Open interest: 28

Model this call

Put · $180

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $179.99
Implied vol: 59.3%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.006
Open interest: 728

Model this put

Call · $182.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 100.8%
Delta: 0.914 ≈91% ITM
Gamma: 0.006
Theta: -0.367
Vega: 0.045
Open interest: 0

Model this call

Put · $182.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 87.5%
Delta: -0.058 ≈6% ITM
Gamma: 0.005
Theta: -0.234
Vega: 0.026
Open interest: 0

Model this put

Call · $185 In the money

Snapshot session: Jul 30, 2026
Last: $25.75
Breakeven: $210.75
Implied vol: 96.8%
Delta: 0.904 ≈90% ITM
Gamma: 0.006
Theta: -0.382
Vega: 0.045
Open interest: 578

Model this call

Put · $185

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $184.98
Implied vol: 67.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.004
Theta: -0.112
Vega: 0.026
Open interest: 1.1k

Model this put

Call · $187.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.2%
Delta: 0.913 ≈91% ITM
Gamma: 0.007
Theta: -0.308
Vega: 0.046
Open interest: 0

Model this call

Put · $187.5

Snapshot session: Aug 4, 2026
Last: $0.39
Breakeven: $187.11
Implied vol: 61.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.1
Vega: 0.026
Open interest: 11

Model this put

Call · $190 In the money

Snapshot session: Aug 14, 2026
Last: $27.72
Breakeven: $217.72
Implied vol: 78.7%
Delta: 0.906 ≈91% ITM
Gamma: 0.008
Theta: -0.306
Vega: 0.046
Open interest: 719

Model this call

Put · $190

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $189.96
Implied vol: 51.5%
Delta: -0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.013
Open interest: 1k

Model this put

Call · $192.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.6%
Delta: 0.89 ≈89% ITM
Gamma: 0.009
Theta: -0.337
Vega: 0.046
Open interest: 0

Model this call

Put · $192.5

Snapshot session: Aug 11, 2026
Last: $0.11
Breakeven: $192.39
Implied vol: 50.9%
Delta: -0.035 ≈3% ITM
Gamma: 0.005
Theta: -0.09
Vega: 0.027
Open interest: 281

Model this put

Call · $195 In the money

Snapshot session: Aug 14, 2026
Last: $22.03
Breakeven: $217.03
Implied vol: 67%
Delta: 0.892 ≈89% ITM
Gamma: 0.01
Theta: -0.291
Vega: 0.047
Open interest: 831

Model this call

Put · $195

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $194.96
Implied vol: 36.2%
Delta: -0.011 ≈1% ITM
Gamma: 0.003
Theta: -0.025
Vega: 0.006
Open interest: 643

Model this put

Call · $197.5 In the money

Snapshot session: Aug 7, 2026
Last: $19.75
Breakeven: $217.25
Implied vol: 61.7%
Delta: 0.881 ≈88% ITM
Gamma: 0.012
Theta: -0.289
Vega: 0.047
Open interest: 17

Model this call

Put · $197.5

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $197.43
Implied vol: 35.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.041
Vega: 0.014
Open interest: 328

Model this put

Call · $200 In the money

Snapshot session: Aug 14, 2026
Last: $18.00
Breakeven: $218.00
Implied vol: 57.7%
Delta: 0.861 ≈86% ITM
Gamma: 0.014
Theta: -0.3
Vega: 0.071
Open interest: 907

Model this call

Put · $200

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $199.90
Implied vol: 31.3%
Delta: -0.025 ≈2% ITM
Gamma: 0.007
Theta: -0.042
Vega: 0.014
Open interest: 2.5k

Model this put

Call · $202.5 In the money

Snapshot session: Aug 6, 2026
Last: $13.13
Breakeven: $215.63
Implied vol: 50.7%
Delta: 0.848 ≈85% ITM
Gamma: 0.017
Theta: -0.279
Vega: 0.071
Open interest: 17

Model this call

Put · $202.5

Snapshot session: Aug 14, 2026
Last: $0.17
Breakeven: $202.33
Implied vol: 29.1%
Delta: -0.038 ≈4% ITM
Gamma: 0.01
Theta: -0.055
Vega: 0.027
Open interest: 159

Model this put

Call · $205 In the money

Snapshot session: Aug 14, 2026
Last: $13.00
Breakeven: $218.00
Implied vol: 50%
Delta: 0.803 ≈80% ITM
Gamma: 0.02
Theta: -0.326
Vega: 0.072
Open interest: 29

Model this call

Put · $205

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $204.75
Implied vol: 25.4%
Delta: -0.051 ≈5% ITM
Gamma: 0.015
Theta: -0.06
Vega: 0.028
Open interest: 570

Model this put

Call · $207.5 In the money

Snapshot session: Aug 14, 2026
Last: $10.49
Breakeven: $217.99
Implied vol: 41%
Delta: 0.789 ≈79% ITM
Gamma: 0.026
Theta: -0.281
Vega: 0.072
Open interest: 45

Model this call

Put · $207.5

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $207.10
Implied vol: 24.8%
Delta: -0.098 ≈10% ITM
Gamma: 0.025
Theta: -0.098
Vega: 0.048
Open interest: 180

Model this put

Call · $210 In the money

Snapshot session: Aug 14, 2026
Last: $8.45
Breakeven: $218.45
Implied vol: 41%
Delta: 0.715 ≈72% ITM
Gamma: 0.03
Theta: -0.325
Vega: 0.095
Open interest: 1.2k

Model this call

Put · $210

Snapshot session: Aug 14, 2026
Last: $0.73
Breakeven: $209.27
Implied vol: 25.6%
Delta: -0.187 ≈19% ITM
Gamma: 0.038
Theta: -0.158
Vega: 0.072
Open interest: 1.5k

Model this put

Call · $212.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.80
Breakeven: $218.30
Implied vol: 37.5%
Delta: 0.647 ≈65% ITM
Gamma: 0.036
Theta: -0.33
Vega: 0.109
Open interest: 274

Model this call

Put · $212.5

Snapshot session: Aug 14, 2026
Last: $1.16
Breakeven: $211.34
Implied vol: 23.5%
Delta: -0.283 ≈28% ITM
Gamma: 0.052
Theta: -0.182
Vega: 0.095
Open interest: 500

Model this put

Call · $215 In the money

Snapshot session: Aug 14, 2026
Last: $4.70
Breakeven: $219.70
Implied vol: 35.4%
Delta: 0.555 ≈55% ITM
Gamma: 0.04
Theta: -0.327
Vega: 0.11
Open interest: 986

Model this call

Put · $215

Snapshot session: Aug 14, 2026
Last: $1.83
Breakeven: $213.17
Implied vol: 22.2%
Delta: -0.422 ≈42% ITM
Gamma: 0.064
Theta: -0.198
Vega: 0.11
Open interest: 613

Model this put

Call · $217.5

Snapshot session: Aug 14, 2026
Last: $3.15
Breakeven: $220.65
Implied vol: 32.5%
Delta: 0.449 ≈45% ITM
Gamma: 0.044
Theta: -0.3
Vega: 0.111
Open interest: 1.1k

Model this call

Put · $217.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.96
Breakeven: $214.54
Implied vol: 19.2%
Delta: -0.595 ≈60% ITM
Gamma: 0.073
Theta: -0.169
Vega: 0.111
Open interest: 298

Model this put

Call · $220

Snapshot session: Aug 14, 2026
Last: $1.95
Breakeven: $221.95
Implied vol: 32.1%
Delta: 0.342 ≈34% ITM
Gamma: 0.042
Theta: -0.277
Vega: 0.098
Open interest: 1.2k

Model this call

Put · $220 In the money

Snapshot session: Aug 14, 2026
Last: $4.43
Breakeven: $215.57
Implied vol: 18.6%
Delta: -0.77 ≈77% ITM
Gamma: 0.06
Theta: -0.127
Vega: 0.075
Open interest: 573

Model this put

Call · $222.5

Snapshot session: Aug 14, 2026
Last: $1.25
Breakeven: $223.75
Implied vol: 31.4%
Delta: 0.241 ≈24% ITM
Gamma: 0.036
Theta: -0.231
Vega: 0.098
Open interest: 379

Model this call

Put · $222.5 In the money

Snapshot session: Aug 14, 2026
Last: $6.06
Breakeven: $216.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this put

Call · $225

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $225.80
Implied vol: 31.4%
Delta: 0.166 ≈17% ITM
Gamma: 0.029
Theta: -0.182
Vega: 0.076
Open interest: 953

Model this call

Put · $225 In the money

Snapshot session: Aug 14, 2026
Last: $8.03
Breakeven: $216.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this put

Call · $227.5

Snapshot session: Aug 14, 2026
Last: $0.43
Breakeven: $227.93
Implied vol: 31%
Delta: 0.104 ≈10% ITM
Gamma: 0.021
Theta: -0.129
Vega: 0.051
Open interest: 534

Model this call

Put · $227.5 In the money

Snapshot session: Jul 22, 2026
Last: $13.50
Breakeven: $214.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $230

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $230.36
Implied vol: 33%
Delta: 0.072 ≈7% ITM
Gamma: 0.015
Theta: -0.106
Vega: 0.051
Open interest: 1.6k

Model this call

Put · $230 In the money

Snapshot session: Aug 14, 2026
Last: $12.80
Breakeven: $217.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 475

Model this put

Call · $232.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $232.65
Implied vol: 35.7%
Delta: 0.058 ≈6% ITM
Gamma: 0.012
Theta: -0.096
Vega: 0.03
Open interest: 98

Model this call

Put · $232.5 In the money

Snapshot session: Jul 28, 2026
Last: $23.04
Breakeven: $209.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $235

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $235.09
Implied vol: 38%
Delta: 0.046 ≈5% ITM
Gamma: 0.009
Theta: -0.083
Vega: 0.03
Open interest: 629

Model this call

Put · $235 In the money

Snapshot session: Jul 30, 2026
Last: $26.05
Breakeven: $208.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100

Model this put

Call · $237.5

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $237.61
Implied vol: 37.2%
Delta: 0.025 ≈3% ITM
Gamma: 0.006
Theta: -0.05
Vega: 0.015
Open interest: 104

Model this call

Put · $237.5 In the money

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

Model this put

Call · $240

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $240.03
Implied vol: 35.2%
Delta: 0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.022
Vega: 0.007
Open interest: 2.5k

Model this call

Put · $240 In the money

Snapshot session: Aug 7, 2026
Last: $23.50
Breakeven: $216.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $242.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.5%
Delta: 0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.075
Vega: 0.015
Open interest: 0

Model this call

Put · $242.5 In the money

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

Model this put

Call · $245

Snapshot session: Aug 13, 2026
Last: $0.45
Breakeven: $245.45
Implied vol: 55.7%
Delta: 0.043 ≈4% ITM
Gamma: 0.006
Theta: -0.116
Vega: 0.031
Open interest: 119

Model this call

Put · $245 In the money

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

Model this put

Call · $250

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $250.03
Implied vol: 83%
Delta: 0.095 ≈10% ITM
Gamma: 0.007
Theta: -0.324
Vega: 0.053
Open interest: 981

Model this call

Put · $250 In the money

Snapshot session: Jul 15, 2026
Last: $23.14
Breakeven: $226.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $255

Snapshot session: Jul 30, 2026
Last: $0.16
Breakeven: $255.16
Implied vol: 67.4%
Delta: 0.03 ≈3% ITM
Gamma: 0.004
Theta: -0.105
Vega: 0.016
Open interest: 2

Model this call

Put · $255 In the money

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

Model this put

Call · $260

Snapshot session: Aug 12, 2026
Last: $0.02
Breakeven: $260.02
Implied vol: 53%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.012
Vega: 0.002
Open interest: 4k

Model this call

Put · $260 In the money

Snapshot session: Jun 24, 2026
Last: $40.31
Breakeven: $219.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $265

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $265.10
Implied vol: 84.7%
Delta: 0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.143
Vega: 0.016
Open interest: 1

Model this call

Put · $265 In the money

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

Model this put

Call · $270

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $270.01
Implied vol: 104.3%
Delta: 0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.27
Vega: 0.032
Open interest: 373

Model this call

Put · $270 In the money

Snapshot session: Jun 24, 2026
Last: $49.91
Breakeven: $220.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $275

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $275.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $275 In the money

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

Model this put

Call · $280

Snapshot session: Aug 11, 2026
Last: $0.46
Breakeven: $280.46
Implied vol: 106%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.176
Vega: 0.016
Open interest: 84

Model this call

Put · $280 In the money

Snapshot session: Jun 23, 2026
Last: $54.59
Breakeven: $225.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $285

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $285.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $285 In the money

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

Model this put

Call · $290

Snapshot session: Jun 26, 2026
Last: $0.16
Breakeven: $290.16
Implied vol: 127%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.257
Vega: 0.033
Open interest: 48

Model this call

Put · $290 In the money

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

Model this put

Call · $295

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $295.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $295 In the money

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

Model this put

Call · $300

Snapshot session: Jul 31, 2026
Last: $0.03
Breakeven: $300.03
Implied vol: 101%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.04
Vega: 0.007
Open interest: 28

Model this call

Put · $300 In the money

Snapshot session: Jun 23, 2026
Last: $72.39
Breakeven: $227.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $310

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 130.6%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.134
Vega: 0.017
Open interest: 0

Model this call

Put · $310 In the money

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

Model this put

Call · $320

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

Model this call

Put · $320 In the money

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

Model this put

Call · $330

Snapshot session: Aug 10, 2026
Last: $0.02
Breakeven: $330.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $330 In the money

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

Model this put

MS · Morgan Stanley

Options Chain

Positioning

Chain