MSGS Stock — Madison Square Garden Sports Corp.: Options Chain

Calls		Puts
2	1	—	—	$253.40	—	-0.006	399.8%	—	0
Call · $145 In the money Snapshot session Jul 23, 2026 Last $253.40 Breakeven $398.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 399.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.323 Vega 0.006 Open interest 0 Model this put
4	1	—	—	$242.80	$0.15	-0.006	387.8%	5	5
Call · $150 In the money Snapshot session Aug 3, 2026 Last $242.80 Breakeven $392.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $150 Snapshot session Jun 17, 2026 Last $0.15 Breakeven $149.85 Implied vol 387.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.322 Vega 0.006 Open interest 5 Model this put
1	1	—	—	$235.90	$0.30	-0.007	383.5%	1	10
Call · $155 In the money Snapshot session Jul 2, 2026 Last $235.90 Breakeven $390.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $155 Snapshot session May 12, 2026 Last $0.30 Breakeven $154.70 Implied vol 383.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.355 Vega 0.015 Open interest 10 Model this put
1	1	—	—	$238.00	$0.21	-0.006	365.1%	2	5
Call · $160 In the money Snapshot session Aug 12, 2026 Last $238.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Snapshot session Mar 2, 2026 Last $0.21 Breakeven $159.79 Implied vol 365.1% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.321 Vega 0.006 Open interest 5 Model this put
2	1	—	—	$148.10	—	-0.007	360.1%	—	0
Call · $165 In the money Snapshot session Mar 24, 2026 Last $148.10 Breakeven $313.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 360.1% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.351 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$227.80	$1.50	-0.007	348.9%	1	3
Call · $170 In the money Snapshot session Jul 24, 2026 Last $227.80 Breakeven $397.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $170 Snapshot session Jan 8, 2026 Last $1.50 Breakeven $168.50 Implied vol 348.9% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.35 Vega 0.015 Open interest 3 Model this put
1	1	—	—	$220.70	$1.75	-0.008	338%	2	3
Call · $175 In the money Snapshot session Jul 24, 2026 Last $220.70 Breakeven $395.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Snapshot session Jan 8, 2026 Last $1.75 Breakeven $173.25 Implied vol 338% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.348 Vega 0.016 Open interest 3 Model this put
0	1	—	—	$207.30	$0.70	-0.007	324%	1	2
Call · $180 In the money Snapshot session Jul 14, 2026 Last $207.30 Breakeven $387.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Snapshot session Mar 24, 2026 Last $0.70 Breakeven $179.30 Implied vol 324% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.319 Vega 0.007 Open interest 2 Model this put
1	1	—	—	$250.50	$1.05	-0.009	320.3%	1	6
Call · $185 In the money Snapshot session Aug 13, 2026 Last $250.50 Breakeven $435.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $185 Snapshot session Jun 9, 2026 Last $1.05 Breakeven $183.95 Implied vol 320.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.37 Vega 0.016 Open interest 6 Model this put
1	1	—	—	$206.70	$1.05	-0.008	304.2%	1	5
Call · $190 In the money Snapshot session Jul 21, 2026 Last $206.70 Breakeven $396.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $190 Snapshot session Mar 24, 2026 Last $1.05 Breakeven $188.95 Implied vol 304.2% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.316 Vega 0.016 Open interest 5 Model this put
1	1	—	—	$203.00	$1.05	-0.008	294.5%	1	8
Call · $195 In the money Snapshot session Aug 12, 2026 Last $203.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $195 Snapshot session Mar 30, 2026 Last $1.05 Breakeven $193.95 Implied vol 294.5% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.315 Vega 0.017 Open interest 8 Model this put
4	1	—	—	$210.23	$0.49	-0.008	285.1%	3	3
Call · $200 In the money Snapshot session Aug 12, 2026 Last $210.23 Breakeven $410.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $200 Snapshot session Apr 30, 2026 Last $0.49 Breakeven $199.51 Implied vol 285.1% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.313 Vega 0.017 Open interest 3 Model this put
5	1	—	—	$111.90	$0.10	-0.009	267%	5	22
Call · $210 In the money Snapshot session Feb 24, 2026 Last $111.90 Breakeven $321.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $210 Snapshot session Jun 18, 2026 Last $0.10 Breakeven $209.90 Implied vol 267% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.309 Vega 0.017 Open interest 22 Model this put
31	16	—	—	$73.35	$0.21	-0.009	249.7%	1	18
Call · $220 In the money Snapshot session Feb 13, 2026 Last $73.35 Breakeven $293.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $220 Snapshot session Jun 8, 2026 Last $0.21 Breakeven $219.79 Implied vol 249.7% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.305 Vega 0.018 Open interest 18 Model this put
4	1	—	—	$150.00	$5.50	-0.01	233.2%	2	11
Call · $230 In the money Snapshot session Jun 12, 2026 Last $150.00 Breakeven $380.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $230 Snapshot session Feb 4, 2026 Last $5.50 Breakeven $224.50 Implied vol 233.2% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.301 Vega 0.018 Open interest 11 Model this put
1	1	—	—	$100.20	$0.05	-0.01	216.1%	1	9
Call · $240 In the money Snapshot session May 12, 2026 Last $100.20 Breakeven $340.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $240 Snapshot session Jul 8, 2026 Last $0.05 Breakeven $239.95 Implied vol 216.1% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.284 Vega 0.019 Open interest 9 Model this put
5	1	—	—	$148.00	$0.19	-0.011	202.4%	1	27
Call · $250 In the money Snapshot session Aug 12, 2026 Last $148.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $250 Snapshot session Jun 25, 2026 Last $0.19 Breakeven $249.81 Implied vol 202.4% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.292 Vega 0.019 Open interest 27 Model this put
8	2	—	—	$136.85	$1.37	-0.012	187.9%	1	7
Call · $260 In the money Snapshot session Jul 23, 2026 Last $136.85 Breakeven $396.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $260 Snapshot session May 18, 2026 Last $1.37 Breakeven $258.63 Implied vol 187.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.288 Vega 0.019 Open interest 7 Model this put
3	2	—	—	$135.80	$2.00	-0.013	173.9%	1	10
Call · $270 In the money Snapshot session Aug 12, 2026 Last $135.80 Breakeven $405.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $270 Snapshot session May 20, 2026 Last $2.00 Breakeven $268.00 Implied vol 173.9% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.284 Vega 0.02 Open interest 10 Model this put
6	1	—	—	$120.00	$0.05	-0.021	175.4%	1	64
Call · $280 In the money Snapshot session Jun 29, 2026 Last $120.00 Breakeven $400.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $280 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $279.95 Implied vol 175.4% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.435 Vega 0.02 Open interest 64 Model this put
29	3	—	—	$105.07	$6.00	-0.015	147.5%	4	18
Call · $290 In the money Snapshot session Jul 27, 2026 Last $105.07 Breakeven $395.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $290 Snapshot session May 7, 2026 Last $6.00 Breakeven $284.00 Implied vol 147.5% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.275 Vega 0.02 Open interest 18 Model this put
25	1	—	—	$112.44	$1.78	-0.017	135%	1	84
Call · $300 In the money Snapshot session Aug 12, 2026 Last $112.44 Breakeven $412.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $300 Snapshot session Jun 25, 2026 Last $1.78 Breakeven $298.22 Implied vol 135% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.271 Vega 0.021 Open interest 84 Model this put
31	3	—	—	$81.96	$0.85	-0.016	119.4%	2	16
Call · $310 In the money Snapshot session Aug 6, 2026 Last $81.96 Breakeven $391.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $310 Snapshot session Jul 21, 2026 Last $0.85 Breakeven $309.15 Implied vol 119.4% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.227 Vega 0.021 Open interest 16 Model this put
151	1	—	—	$80.50	$0.48	-0.019	110.1%	1	37
Call · $320 In the money Snapshot session Jun 29, 2026 Last $80.50 Breakeven $400.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $320 Snapshot session Aug 4, 2026 Last $0.48 Breakeven $319.52 Implied vol 110.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.249 Vega 0.021 Open interest 37 Model this put
25	1	—	—	$61.00	$1.70	-0.024	102.2%	6	29
Call · $330 In the money Snapshot session Aug 10, 2026 Last $61.00 Breakeven $391.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $330 Snapshot session Jul 6, 2026 Last $1.70 Breakeven $328.30 Implied vol 102.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.283 Vega 0.022 Open interest 29 Model this put
17	1	—	—	$57.00	$0.35	-0.025	89%	5	80
Call · $340 In the money Snapshot session Jun 26, 2026 Last $57.00 Breakeven $397.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $340 Snapshot session Aug 10, 2026 Last $0.35 Breakeven $339.65 Implied vol 89% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.253 Vega 0.022 Open interest 80 Model this put
49	1	—	—	$62.23	$0.25	-0.022	72.8%	29	93
Call · $350 In the money Snapshot session Aug 12, 2026 Last $62.23 Breakeven $412.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 Model this call Put · $350 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $349.75 Implied vol 72.8% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.184 Vega 0.022 Open interest 93 Model this put
42	2	—	—	$39.20	$0.10	-0.05	73.9%	21	132
Call · $360 In the money Snapshot session Aug 4, 2026 Last $39.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this call Put · $360 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $359.90 Implied vol 73.9% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.366 Vega 0.046 Open interest 132 Model this put
99	3	—	—	$39.60	$0.30	-0.022	48.2%	2	575
Call · $370 In the money Snapshot session Aug 14, 2026 Last $39.60 Breakeven $409.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 Model this call Put · $370 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $369.70 Implied vol 48.2% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.123 Vega 0.023 Open interest 575 Model this put
106	4	—	—	$31.20	$0.45	-0.047	43.6%	2	229
Call · $380 In the money Snapshot session Aug 14, 2026 Last $31.20 Breakeven $411.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 Model this call Put · $380 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $379.55 Implied vol 43.6% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.206 Vega 0.046 Open interest 229 Model this put
212	148	—	—	$26.50	$0.75	-0.119	43.3%	8	84
Call · $390 In the money Snapshot session Aug 13, 2026 Last $26.50 Breakeven $416.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 Model this call Put · $390 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $389.25 Implied vol 43.3% Delta -0.119 ≈12% ITM Gamma 0.01 Theta -0.419 Vega 0.082 Open interest 84 Model this put
4k	9	—	—	$15.97	$4.28	-0.239	40.7%	16	155
Call · $400 In the money Snapshot session Aug 13, 2026 Last $15.97 Breakeven $415.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k Model this call Put · $400 Snapshot session Aug 14, 2026 Last $4.28 Breakeven $395.72 Implied vol 40.7% Delta -0.239 ≈24% ITM Gamma 0.016 Theta -0.611 Vega 0.163 Open interest 155 Model this put
Underlying $407.17
536	4	15.7%	0.668	$6.40	$5.00	-0.432	44.8%	16	67
Call · $410 Snapshot session Aug 14, 2026 Last $6.40 Breakeven $416.40 Implied vol 15.7% Delta 0.668 ≈67% ITM Gamma 0.049 Theta -0.308 Vega 0.164 Open interest 536 Model this call Put · $410 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $405.00 Implied vol 44.8% Delta -0.432 ≈43% ITM Gamma 0.018 Theta -0.844 Vega 0.19 Open interest 67 Model this put
581	10	25.5%	0.297	$2.60	$6.40	-0.588	55.6%	64	70
Call · $420 Snapshot session Aug 14, 2026 Last $2.60 Breakeven $422.60 Implied vol 25.5% Delta 0.297 ≈30% ITM Gamma 0.028 Theta -0.442 Vega 0.17 Open interest 581 Model this call Put · $420 In the money Snapshot session Aug 13, 2026 Last $6.40 Breakeven $413.60 Implied vol 55.6% Delta -0.588 ≈59% ITM Gamma 0.015 Theta -1.037 Vega 0.193 Open interest 70 Model this put
246	1	36.4%	0.179	$0.65	$25.50	-0.677	68.6%	3	3
Call · $430 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $430.65 Implied vol 36.4% Delta 0.179 ≈18% ITM Gamma 0.015 Theta -0.471 Vega 0.132 Open interest 246 Model this call Put · $430 In the money Snapshot session Aug 12, 2026 Last $25.50 Breakeven $404.50 Implied vol 68.6% Delta -0.677 ≈68% ITM Gamma 0.011 Theta -1.177 Vega 0.171 Open interest 3 Model this put
78	6	44.5%	0.117	$0.50	$34.50	-0.722	85.1%	1	0
Call · $440 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $440.50 Implied vol 44.5% Delta 0.117 ≈12% ITM Gamma 0.009 Theta -0.433 Vega 0.089 Open interest 78 Model this call Put · $440 In the money Snapshot session Aug 12, 2026 Last $34.50 Breakeven $405.50 Implied vol 85.1% Delta -0.722 ≈72% ITM Gamma 0.008 Theta -1.371 Vega 0.172 Open interest 0 Model this put
98	5	39.3%	0.031	$0.10	$47.80	-0.758	98%	80	0
Call · $450 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $450.10 Implied vol 39.3% Delta 0.031 ≈3% ITM Gamma 0.004 Theta -0.134 Vega 0.026 Open interest 98 Model this call Put · $450 In the money Snapshot session Jul 15, 2026 Last $47.80 Breakeven $402.20 Implied vol 98% Delta -0.758 ≈76% ITM Gamma 0.007 Theta -1.484 Vega 0.133 Open interest 0 Model this put
8	1	53.6%	0.045	$1.05	$128.50	-0.777	111.9%	1	0
Call · $460 Snapshot session Jul 27, 2026 Last $1.05 Breakeven $461.05 Implied vol 53.6% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.247 Vega 0.053 Open interest 8 Model this call Put · $460 In the money Snapshot session May 8, 2026 Last $128.50 Breakeven $331.50 Implied vol 111.9% Delta -0.777 ≈78% ITM Gamma 0.006 Theta -1.608 Vega 0.135 Open interest 0 Model this put
8	1	62.4%	0.039	$1.10	$139.00	-0.805	118.9%	1	0
Call · $470 Snapshot session Jun 16, 2026 Last $1.10 Breakeven $471.10 Implied vol 62.4% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.26 Vega 0.053 Open interest 8 Model this call Put · $470 In the money Snapshot session May 8, 2026 Last $139.00 Breakeven $331.00 Implied vol 118.9% Delta -0.805 ≈81% ITM Gamma 0.005 Theta -1.564 Vega 0.136 Open interest 0 Model this put
12	1	71%	0.036	$0.80	$142.00	-0.819	130.8%	1	0
Call · $480 Snapshot session Jun 16, 2026 Last $0.80 Breakeven $480.80 Implied vol 71% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.274 Vega 0.054 Open interest 12 Model this call Put · $480 In the money Snapshot session May 12, 2026 Last $142.00 Breakeven $338.00 Implied vol 130.8% Delta -0.819 ≈82% ITM Gamma 0.004 Theta -1.65 Vega 0.137 Open interest 0 Model this put
11	1	78.8%	0.033	$1.85	$96.30	-0.825	144.6%	1	0
Call · $490 Snapshot session Aug 12, 2026 Last $1.85 Breakeven $491.85 Implied vol 78.8% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.282 Vega 0.027 Open interest 11 Model this call Put · $490 In the money Snapshot session Jul 2, 2026 Last $96.30 Breakeven $393.70 Implied vol 144.6% Delta -0.825 ≈82% ITM Gamma 0.004 Theta -1.791 Vega 0.139 Open interest 0 Model this put
151	2	85.9%	0.03	$1.35	$161.50	-0.834	156.1%	2	0
Call · $500 Snapshot session Jun 30, 2026 Last $1.35 Breakeven $501.35 Implied vol 85.9% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.287 Vega 0.027 Open interest 151 Model this call Put · $500 In the money Snapshot session May 12, 2026 Last $161.50 Breakeven $338.50 Implied vol 156.1% Delta -0.834 ≈83% ITM Gamma 0.003 Theta -1.877 Vega 0.14 Open interest 0 Model this put

Call · $145 In the money

Snapshot session: Jul 23, 2026
Last: $253.40
Breakeven: $398.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $145

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 399.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.323
Vega: 0.006
Open interest: 0

Model this put

Call · $150 In the money

Snapshot session: Aug 3, 2026
Last: $242.80
Breakeven: $392.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $150

Snapshot session: Jun 17, 2026
Last: $0.15
Breakeven: $149.85
Implied vol: 387.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.322
Vega: 0.006
Open interest: 5

Model this put

Call · $155 In the money

Snapshot session: Jul 2, 2026
Last: $235.90
Breakeven: $390.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $155

Snapshot session: May 12, 2026
Last: $0.30
Breakeven: $154.70
Implied vol: 383.5%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.355
Vega: 0.015
Open interest: 10

Model this put

Call · $160 In the money

Snapshot session: Aug 12, 2026
Last: $238.00
Breakeven: $398.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $160

Snapshot session: Mar 2, 2026
Last: $0.21
Breakeven: $159.79
Implied vol: 365.1%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.321
Vega: 0.006
Open interest: 5

Model this put

Call · $165 In the money

Snapshot session: Mar 24, 2026
Last: $148.10
Breakeven: $313.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 360.1%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.351
Vega: 0.015
Open interest: 0

Model this put

Call · $170 In the money

Snapshot session: Jul 24, 2026
Last: $227.80
Breakeven: $397.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $170

Snapshot session: Jan 8, 2026
Last: $1.50
Breakeven: $168.50
Implied vol: 348.9%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.35
Vega: 0.015
Open interest: 3

Model this put

Call · $175 In the money

Snapshot session: Jul 24, 2026
Last: $220.70
Breakeven: $395.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $175

Snapshot session: Jan 8, 2026
Last: $1.75
Breakeven: $173.25
Implied vol: 338%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.348
Vega: 0.016
Open interest: 3

Model this put

Call · $180 In the money

Snapshot session: Jul 14, 2026
Last: $207.30
Breakeven: $387.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $180

Snapshot session: Mar 24, 2026
Last: $0.70
Breakeven: $179.30
Implied vol: 324%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.319
Vega: 0.007
Open interest: 2

Model this put

Call · $185 In the money

Snapshot session: Aug 13, 2026
Last: $250.50
Breakeven: $435.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $185

Snapshot session: Jun 9, 2026
Last: $1.05
Breakeven: $183.95
Implied vol: 320.3%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.37
Vega: 0.016
Open interest: 6

Model this put

Call · $190 In the money

Snapshot session: Jul 21, 2026
Last: $206.70
Breakeven: $396.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $190

Snapshot session: Mar 24, 2026
Last: $1.05
Breakeven: $188.95
Implied vol: 304.2%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.316
Vega: 0.016
Open interest: 5

Model this put

Call · $195 In the money

Snapshot session: Aug 12, 2026
Last: $203.00
Breakeven: $398.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $195

Snapshot session: Mar 30, 2026
Last: $1.05
Breakeven: $193.95
Implied vol: 294.5%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.315
Vega: 0.017
Open interest: 8

Model this put

Call · $200 In the money

Snapshot session: Aug 12, 2026
Last: $210.23
Breakeven: $410.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $200

Snapshot session: Apr 30, 2026
Last: $0.49
Breakeven: $199.51
Implied vol: 285.1%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.313
Vega: 0.017
Open interest: 3

Model this put

Call · $210 In the money

Snapshot session: Feb 24, 2026
Last: $111.90
Breakeven: $321.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $210

Snapshot session: Jun 18, 2026
Last: $0.10
Breakeven: $209.90
Implied vol: 267%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.309
Vega: 0.017
Open interest: 22

Model this put

Call · $220 In the money

Snapshot session: Feb 13, 2026
Last: $73.35
Breakeven: $293.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this call

Put · $220

Snapshot session: Jun 8, 2026
Last: $0.21
Breakeven: $219.79
Implied vol: 249.7%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.305
Vega: 0.018
Open interest: 18

Model this put

Call · $230 In the money

Snapshot session: Jun 12, 2026
Last: $150.00
Breakeven: $380.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $230

Snapshot session: Feb 4, 2026
Last: $5.50
Breakeven: $224.50
Implied vol: 233.2%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.301
Vega: 0.018
Open interest: 11

Model this put

Call · $240 In the money

Snapshot session: May 12, 2026
Last: $100.20
Breakeven: $340.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $240

Snapshot session: Jul 8, 2026
Last: $0.05
Breakeven: $239.95
Implied vol: 216.1%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.284
Vega: 0.019
Open interest: 9

Model this put

Call · $250 In the money

Snapshot session: Aug 12, 2026
Last: $148.00
Breakeven: $398.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $250

Snapshot session: Jun 25, 2026
Last: $0.19
Breakeven: $249.81
Implied vol: 202.4%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.292
Vega: 0.019
Open interest: 27

Model this put

Call · $260 In the money

Snapshot session: Jul 23, 2026
Last: $136.85
Breakeven: $396.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $260

Snapshot session: May 18, 2026
Last: $1.37
Breakeven: $258.63
Implied vol: 187.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.288
Vega: 0.019
Open interest: 7

Model this put

Call · $270 In the money

Snapshot session: Aug 12, 2026
Last: $135.80
Breakeven: $405.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $270

Snapshot session: May 20, 2026
Last: $2.00
Breakeven: $268.00
Implied vol: 173.9%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.284
Vega: 0.02
Open interest: 10

Model this put

Call · $280 In the money

Snapshot session: Jun 29, 2026
Last: $120.00
Breakeven: $400.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $280

Snapshot session: Jul 31, 2026
Last: $0.05
Breakeven: $279.95
Implied vol: 175.4%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.435
Vega: 0.02
Open interest: 64

Model this put

Call · $290 In the money

Snapshot session: Jul 27, 2026
Last: $105.07
Breakeven: $395.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this call

Put · $290

Snapshot session: May 7, 2026
Last: $6.00
Breakeven: $284.00
Implied vol: 147.5%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.275
Vega: 0.02
Open interest: 18

Model this put

Call · $300 In the money

Snapshot session: Aug 12, 2026
Last: $112.44
Breakeven: $412.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $300

Snapshot session: Jun 25, 2026
Last: $1.78
Breakeven: $298.22
Implied vol: 135%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.271
Vega: 0.021
Open interest: 84

Model this put

Call · $310 In the money

Snapshot session: Aug 6, 2026
Last: $81.96
Breakeven: $391.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this call

Put · $310

Snapshot session: Jul 21, 2026
Last: $0.85
Breakeven: $309.15
Implied vol: 119.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.227
Vega: 0.021
Open interest: 16

Model this put

Call · $320 In the money

Snapshot session: Jun 29, 2026
Last: $80.50
Breakeven: $400.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151

Model this call

Put · $320

Snapshot session: Aug 4, 2026
Last: $0.48
Breakeven: $319.52
Implied vol: 110.1%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.249
Vega: 0.021
Open interest: 37

Model this put

Call · $330 In the money

Snapshot session: Aug 10, 2026
Last: $61.00
Breakeven: $391.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $330

Snapshot session: Jul 6, 2026
Last: $1.70
Breakeven: $328.30
Implied vol: 102.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.283
Vega: 0.022
Open interest: 29

Model this put

Call · $340 In the money

Snapshot session: Jun 26, 2026
Last: $57.00
Breakeven: $397.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this call

Put · $340

Snapshot session: Aug 10, 2026
Last: $0.35
Breakeven: $339.65
Implied vol: 89%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.253
Vega: 0.022
Open interest: 80

Model this put

Call · $350 In the money

Snapshot session: Aug 12, 2026
Last: $62.23
Breakeven: $412.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49

Model this call

Put · $350

Snapshot session: Aug 12, 2026
Last: $0.25
Breakeven: $349.75
Implied vol: 72.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.184
Vega: 0.022
Open interest: 93

Model this put

Call · $360 In the money

Snapshot session: Aug 4, 2026
Last: $39.20
Breakeven: $399.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42

Model this call

Put · $360

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $359.90
Implied vol: 73.9%
Delta: -0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.366
Vega: 0.046
Open interest: 132

Model this put

Call · $370 In the money

Snapshot session: Aug 14, 2026
Last: $39.60
Breakeven: $409.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99

Model this call

Put · $370

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $369.70
Implied vol: 48.2%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.123
Vega: 0.023
Open interest: 575

Model this put

Call · $380 In the money

Snapshot session: Aug 14, 2026
Last: $31.20
Breakeven: $411.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106

Model this call

Put · $380

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $379.55
Implied vol: 43.6%
Delta: -0.047 ≈5% ITM
Gamma: 0.005
Theta: -0.206
Vega: 0.046
Open interest: 229

Model this put

Call · $390 In the money

Snapshot session: Aug 13, 2026
Last: $26.50
Breakeven: $416.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 212

Model this call

Put · $390

Snapshot session: Aug 14, 2026
Last: $0.75
Breakeven: $389.25
Implied vol: 43.3%
Delta: -0.119 ≈12% ITM
Gamma: 0.01
Theta: -0.419
Vega: 0.082
Open interest: 84

Model this put

Call · $400 In the money

Snapshot session: Aug 13, 2026
Last: $15.97
Breakeven: $415.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k

Model this call

Put · $400

Snapshot session: Aug 14, 2026
Last: $4.28
Breakeven: $395.72
Implied vol: 40.7%
Delta: -0.239 ≈24% ITM
Gamma: 0.016
Theta: -0.611
Vega: 0.163
Open interest: 155

Model this put

Call · $410

Snapshot session: Aug 14, 2026
Last: $6.40
Breakeven: $416.40
Implied vol: 15.7%
Delta: 0.668 ≈67% ITM
Gamma: 0.049
Theta: -0.308
Vega: 0.164
Open interest: 536

Model this call

Put · $410 In the money

Snapshot session: Aug 14, 2026
Last: $5.00
Breakeven: $405.00
Implied vol: 44.8%
Delta: -0.432 ≈43% ITM
Gamma: 0.018
Theta: -0.844
Vega: 0.19
Open interest: 67

Model this put

Call · $420

Snapshot session: Aug 14, 2026
Last: $2.60
Breakeven: $422.60
Implied vol: 25.5%
Delta: 0.297 ≈30% ITM
Gamma: 0.028
Theta: -0.442
Vega: 0.17
Open interest: 581

Model this call

Put · $420 In the money

Snapshot session: Aug 13, 2026
Last: $6.40
Breakeven: $413.60
Implied vol: 55.6%
Delta: -0.588 ≈59% ITM
Gamma: 0.015
Theta: -1.037
Vega: 0.193
Open interest: 70

Model this put

Call · $430

Snapshot session: Aug 14, 2026
Last: $0.65
Breakeven: $430.65
Implied vol: 36.4%
Delta: 0.179 ≈18% ITM
Gamma: 0.015
Theta: -0.471
Vega: 0.132
Open interest: 246

Model this call

Put · $430 In the money

Snapshot session: Aug 12, 2026
Last: $25.50
Breakeven: $404.50
Implied vol: 68.6%
Delta: -0.677 ≈68% ITM
Gamma: 0.011
Theta: -1.177
Vega: 0.171
Open interest: 3

Model this put

Call · $440

Snapshot session: Aug 13, 2026
Last: $0.50
Breakeven: $440.50
Implied vol: 44.5%
Delta: 0.117 ≈12% ITM
Gamma: 0.009
Theta: -0.433
Vega: 0.089
Open interest: 78

Model this call

Put · $440 In the money

Snapshot session: Aug 12, 2026
Last: $34.50
Breakeven: $405.50
Implied vol: 85.1%
Delta: -0.722 ≈72% ITM
Gamma: 0.008
Theta: -1.371
Vega: 0.172
Open interest: 0

Model this put

Call · $450

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $450.10
Implied vol: 39.3%
Delta: 0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.134
Vega: 0.026
Open interest: 98

Model this call

Put · $450 In the money

Snapshot session: Jul 15, 2026
Last: $47.80
Breakeven: $402.20
Implied vol: 98%
Delta: -0.758 ≈76% ITM
Gamma: 0.007
Theta: -1.484
Vega: 0.133
Open interest: 0

Model this put

Call · $460

Snapshot session: Jul 27, 2026
Last: $1.05
Breakeven: $461.05
Implied vol: 53.6%
Delta: 0.045 ≈4% ITM
Gamma: 0.004
Theta: -0.247
Vega: 0.053
Open interest: 8

Model this call

Put · $460 In the money

Snapshot session: May 8, 2026
Last: $128.50
Breakeven: $331.50
Implied vol: 111.9%
Delta: -0.777 ≈78% ITM
Gamma: 0.006
Theta: -1.608
Vega: 0.135
Open interest: 0

Model this put

Call · $470

Snapshot session: Jun 16, 2026
Last: $1.10
Breakeven: $471.10
Implied vol: 62.4%
Delta: 0.039 ≈4% ITM
Gamma: 0.003
Theta: -0.26
Vega: 0.053
Open interest: 8

Model this call

Put · $470 In the money

Snapshot session: May 8, 2026
Last: $139.00
Breakeven: $331.00
Implied vol: 118.9%
Delta: -0.805 ≈81% ITM
Gamma: 0.005
Theta: -1.564
Vega: 0.136
Open interest: 0

Model this put

Call · $480

Snapshot session: Jun 16, 2026
Last: $0.80
Breakeven: $480.80
Implied vol: 71%
Delta: 0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.274
Vega: 0.054
Open interest: 12

Model this call

Put · $480 In the money

Snapshot session: May 12, 2026
Last: $142.00
Breakeven: $338.00
Implied vol: 130.8%
Delta: -0.819 ≈82% ITM
Gamma: 0.004
Theta: -1.65
Vega: 0.137
Open interest: 0

Model this put

Call · $490

Snapshot session: Aug 12, 2026
Last: $1.85
Breakeven: $491.85
Implied vol: 78.8%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.282
Vega: 0.027
Open interest: 11

Model this call

Put · $490 In the money

Snapshot session: Jul 2, 2026
Last: $96.30
Breakeven: $393.70
Implied vol: 144.6%
Delta: -0.825 ≈82% ITM
Gamma: 0.004
Theta: -1.791
Vega: 0.139
Open interest: 0

Model this put

Call · $500

Snapshot session: Jun 30, 2026
Last: $1.35
Breakeven: $501.35
Implied vol: 85.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.287
Vega: 0.027
Open interest: 151

Model this call

Put · $500 In the money

Snapshot session: May 12, 2026
Last: $161.50
Breakeven: $338.50
Implied vol: 156.1%
Delta: -0.834 ≈83% ITM
Gamma: 0.003
Theta: -1.877
Vega: 0.14
Open interest: 0

Model this put

MSGS · Madison Square Garden Sports Corp.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	1	—	—	$253.40		—	-0.006	399.8%	—	0
Call · $145 In the money Snapshot session Jul 23, 2026 Last $253.40 Breakeven $398.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 399.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.323 Vega 0.006 Open interest 0 Model this put
4	1	—	—	$242.80		$0.15	-0.006	387.8%	5	5
Call · $150 In the money Snapshot session Aug 3, 2026 Last $242.80 Breakeven $392.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $150 Snapshot session Jun 17, 2026 Last $0.15 Breakeven $149.85 Implied vol 387.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.322 Vega 0.006 Open interest 5 Model this put
1	1	—	—	$235.90		$0.30	-0.007	383.5%	1	10
Call · $155 In the money Snapshot session Jul 2, 2026 Last $235.90 Breakeven $390.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $155 Snapshot session May 12, 2026 Last $0.30 Breakeven $154.70 Implied vol 383.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.355 Vega 0.015 Open interest 10 Model this put
1	1	—	—	$238.00		$0.21	-0.006	365.1%	2	5
Call · $160 In the money Snapshot session Aug 12, 2026 Last $238.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Snapshot session Mar 2, 2026 Last $0.21 Breakeven $159.79 Implied vol 365.1% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.321 Vega 0.006 Open interest 5 Model this put
2	1	—	—	$148.10		—	-0.007	360.1%	—	0
Call · $165 In the money Snapshot session Mar 24, 2026 Last $148.10 Breakeven $313.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 360.1% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.351 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$227.80		$1.50	-0.007	348.9%	1	3
Call · $170 In the money Snapshot session Jul 24, 2026 Last $227.80 Breakeven $397.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $170 Snapshot session Jan 8, 2026 Last $1.50 Breakeven $168.50 Implied vol 348.9% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.35 Vega 0.015 Open interest 3 Model this put
1	1	—	—	$220.70		$1.75	-0.008	338%	2	3
Call · $175 In the money Snapshot session Jul 24, 2026 Last $220.70 Breakeven $395.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Snapshot session Jan 8, 2026 Last $1.75 Breakeven $173.25 Implied vol 338% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.348 Vega 0.016 Open interest 3 Model this put
0	1	—	—	$207.30		$0.70	-0.007	324%	1	2
Call · $180 In the money Snapshot session Jul 14, 2026 Last $207.30 Breakeven $387.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Snapshot session Mar 24, 2026 Last $0.70 Breakeven $179.30 Implied vol 324% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.319 Vega 0.007 Open interest 2 Model this put
1	1	—	—	$250.50		$1.05	-0.009	320.3%	1	6
Call · $185 In the money Snapshot session Aug 13, 2026 Last $250.50 Breakeven $435.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $185 Snapshot session Jun 9, 2026 Last $1.05 Breakeven $183.95 Implied vol 320.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.37 Vega 0.016 Open interest 6 Model this put
1	1	—	—	$206.70		$1.05	-0.008	304.2%	1	5
Call · $190 In the money Snapshot session Jul 21, 2026 Last $206.70 Breakeven $396.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $190 Snapshot session Mar 24, 2026 Last $1.05 Breakeven $188.95 Implied vol 304.2% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.316 Vega 0.016 Open interest 5 Model this put
1	1	—	—	$203.00		$1.05	-0.008	294.5%	1	8
Call · $195 In the money Snapshot session Aug 12, 2026 Last $203.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $195 Snapshot session Mar 30, 2026 Last $1.05 Breakeven $193.95 Implied vol 294.5% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.315 Vega 0.017 Open interest 8 Model this put
4	1	—	—	$210.23		$0.49	-0.008	285.1%	3	3
Call · $200 In the money Snapshot session Aug 12, 2026 Last $210.23 Breakeven $410.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $200 Snapshot session Apr 30, 2026 Last $0.49 Breakeven $199.51 Implied vol 285.1% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.313 Vega 0.017 Open interest 3 Model this put
5	1	—	—	$111.90		$0.10	-0.009	267%	5	22
Call · $210 In the money Snapshot session Feb 24, 2026 Last $111.90 Breakeven $321.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $210 Snapshot session Jun 18, 2026 Last $0.10 Breakeven $209.90 Implied vol 267% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.309 Vega 0.017 Open interest 22 Model this put
31	16	—	—	$73.35		$0.21	-0.009	249.7%	1	18
Call · $220 In the money Snapshot session Feb 13, 2026 Last $73.35 Breakeven $293.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $220 Snapshot session Jun 8, 2026 Last $0.21 Breakeven $219.79 Implied vol 249.7% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.305 Vega 0.018 Open interest 18 Model this put
4	1	—	—	$150.00		$5.50	-0.01	233.2%	2	11
Call · $230 In the money Snapshot session Jun 12, 2026 Last $150.00 Breakeven $380.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $230 Snapshot session Feb 4, 2026 Last $5.50 Breakeven $224.50 Implied vol 233.2% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.301 Vega 0.018 Open interest 11 Model this put
1	1	—	—	$100.20		$0.05	-0.01	216.1%	1	9
Call · $240 In the money Snapshot session May 12, 2026 Last $100.20 Breakeven $340.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $240 Snapshot session Jul 8, 2026 Last $0.05 Breakeven $239.95 Implied vol 216.1% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.284 Vega 0.019 Open interest 9 Model this put
5	1	—	—	$148.00		$0.19	-0.011	202.4%	1	27
Call · $250 In the money Snapshot session Aug 12, 2026 Last $148.00 Breakeven $398.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $250 Snapshot session Jun 25, 2026 Last $0.19 Breakeven $249.81 Implied vol 202.4% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.292 Vega 0.019 Open interest 27 Model this put
8	2	—	—	$136.85		$1.37	-0.012	187.9%	1	7
Call · $260 In the money Snapshot session Jul 23, 2026 Last $136.85 Breakeven $396.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $260 Snapshot session May 18, 2026 Last $1.37 Breakeven $258.63 Implied vol 187.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.288 Vega 0.019 Open interest 7 Model this put
3	2	—	—	$135.80		$2.00	-0.013	173.9%	1	10
Call · $270 In the money Snapshot session Aug 12, 2026 Last $135.80 Breakeven $405.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $270 Snapshot session May 20, 2026 Last $2.00 Breakeven $268.00 Implied vol 173.9% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.284 Vega 0.02 Open interest 10 Model this put
6	1	—	—	$120.00		$0.05	-0.021	175.4%	1	64
Call · $280 In the money Snapshot session Jun 29, 2026 Last $120.00 Breakeven $400.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $280 Snapshot session Jul 31, 2026 Last $0.05 Breakeven $279.95 Implied vol 175.4% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.435 Vega 0.02 Open interest 64 Model this put
29	3	—	—	$105.07		$6.00	-0.015	147.5%	4	18
Call · $290 In the money Snapshot session Jul 27, 2026 Last $105.07 Breakeven $395.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $290 Snapshot session May 7, 2026 Last $6.00 Breakeven $284.00 Implied vol 147.5% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.275 Vega 0.02 Open interest 18 Model this put
25	1	—	—	$112.44		$1.78	-0.017	135%	1	84
Call · $300 In the money Snapshot session Aug 12, 2026 Last $112.44 Breakeven $412.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $300 Snapshot session Jun 25, 2026 Last $1.78 Breakeven $298.22 Implied vol 135% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.271 Vega 0.021 Open interest 84 Model this put
31	3	—	—	$81.96		$0.85	-0.016	119.4%	2	16
Call · $310 In the money Snapshot session Aug 6, 2026 Last $81.96 Breakeven $391.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $310 Snapshot session Jul 21, 2026 Last $0.85 Breakeven $309.15 Implied vol 119.4% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.227 Vega 0.021 Open interest 16 Model this put
151	1	—	—	$80.50		$0.48	-0.019	110.1%	1	37
Call · $320 In the money Snapshot session Jun 29, 2026 Last $80.50 Breakeven $400.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 Model this call Put · $320 Snapshot session Aug 4, 2026 Last $0.48 Breakeven $319.52 Implied vol 110.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.249 Vega 0.021 Open interest 37 Model this put
25	1	—	—	$61.00		$1.70	-0.024	102.2%	6	29
Call · $330 In the money Snapshot session Aug 10, 2026 Last $61.00 Breakeven $391.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $330 Snapshot session Jul 6, 2026 Last $1.70 Breakeven $328.30 Implied vol 102.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.283 Vega 0.022 Open interest 29 Model this put
17	1	—	—	$57.00		$0.35	-0.025	89%	5	80
Call · $340 In the money Snapshot session Jun 26, 2026 Last $57.00 Breakeven $397.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $340 Snapshot session Aug 10, 2026 Last $0.35 Breakeven $339.65 Implied vol 89% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.253 Vega 0.022 Open interest 80 Model this put
49	1	—	—	$62.23		$0.25	-0.022	72.8%	29	93
Call · $350 In the money Snapshot session Aug 12, 2026 Last $62.23 Breakeven $412.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 Model this call Put · $350 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $349.75 Implied vol 72.8% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.184 Vega 0.022 Open interest 93 Model this put
42	2	—	—	$39.20		$0.10	-0.05	73.9%	21	132
Call · $360 In the money Snapshot session Aug 4, 2026 Last $39.20 Breakeven $399.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this call Put · $360 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $359.90 Implied vol 73.9% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.366 Vega 0.046 Open interest 132 Model this put
99	3	—	—	$39.60		$0.30	-0.022	48.2%	2	575
Call · $370 In the money Snapshot session Aug 14, 2026 Last $39.60 Breakeven $409.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 Model this call Put · $370 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $369.70 Implied vol 48.2% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.123 Vega 0.023 Open interest 575 Model this put
106	4	—	—	$31.20		$0.45	-0.047	43.6%	2	229
Call · $380 In the money Snapshot session Aug 14, 2026 Last $31.20 Breakeven $411.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 Model this call Put · $380 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $379.55 Implied vol 43.6% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.206 Vega 0.046 Open interest 229 Model this put
212	148	—	—	$26.50		$0.75	-0.119	43.3%	8	84
Call · $390 In the money Snapshot session Aug 13, 2026 Last $26.50 Breakeven $416.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 Model this call Put · $390 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $389.25 Implied vol 43.3% Delta -0.119 ≈12% ITM Gamma 0.01 Theta -0.419 Vega 0.082 Open interest 84 Model this put
4k	9	—	—	$15.97		$4.28	-0.239	40.7%	16	155
Call · $400 In the money Snapshot session Aug 13, 2026 Last $15.97 Breakeven $415.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k Model this call Put · $400 Snapshot session Aug 14, 2026 Last $4.28 Breakeven $395.72 Implied vol 40.7% Delta -0.239 ≈24% ITM Gamma 0.016 Theta -0.611 Vega 0.163 Open interest 155 Model this put
Underlying $407.17
536	4	15.7%	0.668	$6.40		$5.00	-0.432	44.8%	16	67
Call · $410 Snapshot session Aug 14, 2026 Last $6.40 Breakeven $416.40 Implied vol 15.7% Delta 0.668 ≈67% ITM Gamma 0.049 Theta -0.308 Vega 0.164 Open interest 536 Model this call Put · $410 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $405.00 Implied vol 44.8% Delta -0.432 ≈43% ITM Gamma 0.018 Theta -0.844 Vega 0.19 Open interest 67 Model this put
581	10	25.5%	0.297	$2.60		$6.40	-0.588	55.6%	64	70
Call · $420 Snapshot session Aug 14, 2026 Last $2.60 Breakeven $422.60 Implied vol 25.5% Delta 0.297 ≈30% ITM Gamma 0.028 Theta -0.442 Vega 0.17 Open interest 581 Model this call Put · $420 In the money Snapshot session Aug 13, 2026 Last $6.40 Breakeven $413.60 Implied vol 55.6% Delta -0.588 ≈59% ITM Gamma 0.015 Theta -1.037 Vega 0.193 Open interest 70 Model this put
246	1	36.4%	0.179	$0.65		$25.50	-0.677	68.6%	3	3
Call · $430 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $430.65 Implied vol 36.4% Delta 0.179 ≈18% ITM Gamma 0.015 Theta -0.471 Vega 0.132 Open interest 246 Model this call Put · $430 In the money Snapshot session Aug 12, 2026 Last $25.50 Breakeven $404.50 Implied vol 68.6% Delta -0.677 ≈68% ITM Gamma 0.011 Theta -1.177 Vega 0.171 Open interest 3 Model this put
78	6	44.5%	0.117	$0.50		$34.50	-0.722	85.1%	1	0
Call · $440 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $440.50 Implied vol 44.5% Delta 0.117 ≈12% ITM Gamma 0.009 Theta -0.433 Vega 0.089 Open interest 78 Model this call Put · $440 In the money Snapshot session Aug 12, 2026 Last $34.50 Breakeven $405.50 Implied vol 85.1% Delta -0.722 ≈72% ITM Gamma 0.008 Theta -1.371 Vega 0.172 Open interest 0 Model this put
98	5	39.3%	0.031	$0.10		$47.80	-0.758	98%	80	0
Call · $450 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $450.10 Implied vol 39.3% Delta 0.031 ≈3% ITM Gamma 0.004 Theta -0.134 Vega 0.026 Open interest 98 Model this call Put · $450 In the money Snapshot session Jul 15, 2026 Last $47.80 Breakeven $402.20 Implied vol 98% Delta -0.758 ≈76% ITM Gamma 0.007 Theta -1.484 Vega 0.133 Open interest 0 Model this put
8	1	53.6%	0.045	$1.05		$128.50	-0.777	111.9%	1	0
Call · $460 Snapshot session Jul 27, 2026 Last $1.05 Breakeven $461.05 Implied vol 53.6% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.247 Vega 0.053 Open interest 8 Model this call Put · $460 In the money Snapshot session May 8, 2026 Last $128.50 Breakeven $331.50 Implied vol 111.9% Delta -0.777 ≈78% ITM Gamma 0.006 Theta -1.608 Vega 0.135 Open interest 0 Model this put
8	1	62.4%	0.039	$1.10		$139.00	-0.805	118.9%	1	0
Call · $470 Snapshot session Jun 16, 2026 Last $1.10 Breakeven $471.10 Implied vol 62.4% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.26 Vega 0.053 Open interest 8 Model this call Put · $470 In the money Snapshot session May 8, 2026 Last $139.00 Breakeven $331.00 Implied vol 118.9% Delta -0.805 ≈81% ITM Gamma 0.005 Theta -1.564 Vega 0.136 Open interest 0 Model this put
12	1	71%	0.036	$0.80		$142.00	-0.819	130.8%	1	0
Call · $480 Snapshot session Jun 16, 2026 Last $0.80 Breakeven $480.80 Implied vol 71% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.274 Vega 0.054 Open interest 12 Model this call Put · $480 In the money Snapshot session May 12, 2026 Last $142.00 Breakeven $338.00 Implied vol 130.8% Delta -0.819 ≈82% ITM Gamma 0.004 Theta -1.65 Vega 0.137 Open interest 0 Model this put
11	1	78.8%	0.033	$1.85		$96.30	-0.825	144.6%	1	0
Call · $490 Snapshot session Aug 12, 2026 Last $1.85 Breakeven $491.85 Implied vol 78.8% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.282 Vega 0.027 Open interest 11 Model this call Put · $490 In the money Snapshot session Jul 2, 2026 Last $96.30 Breakeven $393.70 Implied vol 144.6% Delta -0.825 ≈82% ITM Gamma 0.004 Theta -1.791 Vega 0.139 Open interest 0 Model this put
151	2	85.9%	0.03	$1.35		$161.50	-0.834	156.1%	2	0
Call · $500 Snapshot session Jun 30, 2026 Last $1.35 Breakeven $501.35 Implied vol 85.9% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.287 Vega 0.027 Open interest 151 Model this call Put · $500 In the money Snapshot session May 12, 2026 Last $161.50 Breakeven $338.50 Implied vol 156.1% Delta -0.834 ≈83% ITM Gamma 0.003 Theta -1.877 Vega 0.14 Open interest 0 Model this put