MTSI Stock — MACOM Technology Solutions Holdings, Inc.: Options Chain

Calls		Puts
4	1	—	—	$177.80	$1.05	-0.006	434.8%	1	1
Call · $90 In the money Snapshot session Aug 6, 2026 Last $177.80 Breakeven $267.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $90 Snapshot session Apr 6, 2026 Last $1.05 Breakeven $88.95 Implied vol 434.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.239 Vega 0.011 Open interest 1 Model this put
2	1	—	—	$215.00	$0.55	-0.006	416.7%	1	1
Call · $95 In the money Snapshot session Jul 7, 2026 Last $215.00 Breakeven $310.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $95 Snapshot session Apr 20, 2026 Last $0.55 Breakeven $94.45 Implied vol 416.7% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.238 Vega 0.011 Open interest 1 Model this put
3	1	—	—	$210.80	—	-0.006	399.5%	—	0
Call · $100 In the money Snapshot session Jul 7, 2026 Last $210.80 Breakeven $310.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $100 Snapshot session Unknown Last — Breakeven — Implied vol 399.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.238 Vega 0.012 Open interest 0 Model this put
3	1	—	—	$270.00	$1.65	-0.007	383.3%	1	1
Call · $105 In the money Snapshot session Jun 26, 2026 Last $270.00 Breakeven $375.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $105 Snapshot session Mar 26, 2026 Last $1.65 Breakeven $103.35 Implied vol 383.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.236 Vega 0.012 Open interest 1 Model this put
2	1	—	—	$261.10	$1.85	-0.007	367.8%	1	1
Call · $110 In the money Snapshot session Jun 24, 2026 Last $261.10 Breakeven $371.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $110 Snapshot session Jan 14, 2026 Last $1.85 Breakeven $108.15 Implied vol 367.8% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.235 Vega 0.012 Open interest 1 Model this put
4	1	—	—	$257.00	$2.65	-0.007	353%	1	1
Call · $115 In the money Snapshot session Jun 29, 2026 Last $257.00 Breakeven $372.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $115 Snapshot session Mar 10, 2026 Last $2.65 Breakeven $112.35 Implied vol 353% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.234 Vega 0.013 Open interest 1 Model this put
1	1	—	—	$259.00	—	-0.015	387.5%	—	0
Call · $120 In the money Snapshot session Jun 12, 2026 Last $259.00 Breakeven $379.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $120 Snapshot session Unknown Last — Breakeven — Implied vol 387.5% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.48 Vega 0.013 Open interest 0 Model this put
6	1	—	—	$185.40	$0.25	-0.027	431.9%	2	2
Call · $125 In the money Snapshot session Aug 7, 2026 Last $185.40 Breakeven $310.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $125 Snapshot session Aug 3, 2026 Last $0.25 Breakeven $124.75 Implied vol 431.9% Delta -0.027 ≈3% ITM Gamma 0 Theta -0.897 Vega 0.026 Open interest 2 Model this put
8	1	—	—	$249.00	$0.45	-0.019	372.5%	1	1
Call · $130 In the money Snapshot session Jun 12, 2026 Last $249.00 Breakeven $379.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $130 Snapshot session Jun 25, 2026 Last $0.45 Breakeven $129.55 Implied vol 372.5% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.563 Vega 0.027 Open interest 1 Model this put
3	1	—	—	$259.00	$0.60	-0.015	332.6%	1	1
Call · $135 In the money Snapshot session Jun 18, 2026 Last $259.00 Breakeven $394.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $135 Snapshot session Jul 23, 2026 Last $0.60 Breakeven $134.40 Implied vol 332.6% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.407 Vega 0.014 Open interest 1 Model this put
13	12	—	—	$157.50	$2.45	-0.009	287.8%	1	3
Call · $140 In the money Snapshot session Aug 6, 2026 Last $157.50 Breakeven $297.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $140 Snapshot session Apr 28, 2026 Last $2.45 Breakeven $137.55 Implied vol 287.8% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.228 Vega 0.014 Open interest 3 Model this put
4	1	—	—	$165.50	$0.60	-0.009	276.2%	10	13
Call · $145 In the money Snapshot session Aug 7, 2026 Last $165.50 Breakeven $310.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $145 Snapshot session Aug 3, 2026 Last $0.60 Breakeven $144.40 Implied vol 276.2% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.226 Vega 0.014 Open interest 13 Model this put
20	19	—	—	$147.60	$1.45	-0.011	268.5%	1	1
Call · $150 In the money Snapshot session Aug 6, 2026 Last $147.60 Breakeven $297.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $150 Snapshot session Jun 18, 2026 Last $1.45 Breakeven $148.55 Implied vol 268.5% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.245 Vega 0.015 Open interest 1 Model this put
2	1	—	—	$238.60	$0.85	-0.004	222%	6	7
Call · $155 In the money Snapshot session Jun 15, 2026 Last $238.60 Breakeven $393.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $155 Snapshot session Aug 3, 2026 Last $0.85 Breakeven $154.15 Implied vol 222% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.095 Vega 0.006 Open interest 7 Model this put
7	1	—	—	$134.90	$0.57	-0.005	216.7%	3	13
Call · $160 In the money Snapshot session Aug 6, 2026 Last $134.90 Breakeven $294.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $160 Snapshot session Aug 4, 2026 Last $0.57 Breakeven $159.43 Implied vol 216.7% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.006 Open interest 13 Model this put
2	4	—	—	$214.50	$1.72	-0.007	215.4%	1	13
Call · $165 In the money Snapshot session Jun 12, 2026 Last $214.50 Breakeven $379.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $165 Snapshot session Jul 17, 2026 Last $1.72 Breakeven $163.28 Implied vol 215.4% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.133 Vega 0.007 Open interest 13 Model this put
22	17	—	—	$165.60	$2.05	-0.008	210.4%	10	16
Call · $170 In the money Snapshot session Jul 2, 2026 Last $165.60 Breakeven $335.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $170 Snapshot session Jul 30, 2026 Last $2.05 Breakeven $167.95 Implied vol 210.4% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.146 Vega 0.007 Open interest 16 Model this put
5	1	—	—	$202.30	$0.19	-0.009	206.5%	7	27
Call · $175 In the money Snapshot session Jun 26, 2026 Last $202.30 Breakeven $377.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $175 Snapshot session Aug 6, 2026 Last $0.19 Breakeven $174.81 Implied vol 206.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.168 Vega 0.016 Open interest 27 Model this put
96	1	—	—	$73.50	$0.30	-0.011	202%	1	20
Call · $180 In the money Snapshot session Jul 28, 2026 Last $73.50 Breakeven $253.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 Model this call Put · $180 Snapshot session Aug 6, 2026 Last $0.30 Breakeven $179.70 Implied vol 202% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.196 Vega 0.016 Open interest 20 Model this put
4	2	—	—	$188.50	$1.60	-0.013	196.1%	8	25
Call · $185 In the money Snapshot session Jun 29, 2026 Last $188.50 Breakeven $373.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $185 Snapshot session Aug 5, 2026 Last $1.60 Breakeven $183.40 Implied vol 196.1% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.214 Vega 0.016 Open interest 25 Model this put
142	1	—	—	$183.00	$0.20	-0.028	220.7%	2	19
Call · $190 In the money Snapshot session Jun 26, 2026 Last $183.00 Breakeven $373.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 Model this call Put · $190 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $189.80 Implied vol 220.7% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.459 Vega 0.033 Open interest 19 Model this put
26	15	—	—	$100.40	$0.40	-0.017	186.4%	1	16
Call · $195 In the money Snapshot session Aug 6, 2026 Last $100.40 Breakeven $295.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $195 Snapshot session Aug 6, 2026 Last $0.40 Breakeven $194.60 Implied vol 186.4% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.261 Vega 0.017 Open interest 16 Model this put
6	1	—	—	$112.47	$0.20	-0.031	202.6%	7	91
Call · $200 In the money Snapshot session Aug 14, 2026 Last $112.47 Breakeven $312.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $200 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $199.80 Implied vol 202.6% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.464 Vega 0.034 Open interest 91 Model this put
8	2	—	—	$98.40	$0.22	-0.033	182.7%	1	27
Call · $210 In the money Snapshot session Aug 7, 2026 Last $98.40 Breakeven $308.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $210 Snapshot session Aug 11, 2026 Last $0.22 Breakeven $209.78 Implied vol 182.7% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.439 Vega 0.035 Open interest 27 Model this put
112	1	—	—	$74.50	$0.31	-0.01	126.8%	1	48
Call · $220 In the money Snapshot session Aug 6, 2026 Last $74.50 Breakeven $294.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 Model this call Put · $220 Snapshot session Aug 11, 2026 Last $0.31 Breakeven $219.69 Implied vol 126.8% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.113 Vega 0.018 Open interest 48 Model this put
45	1	—	—	$80.00	$0.25	-0.038	145.4%	1	89
Call · $230 In the money Snapshot session Aug 7, 2026 Last $80.00 Breakeven $310.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this call Put · $230 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $229.75 Implied vol 145.4% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.39 Vega 0.036 Open interest 89 Model this put
74	2	—	—	$71.50	$0.16	-0.023	111.1%	6	122
Call · $240 In the money Snapshot session Aug 7, 2026 Last $71.50 Breakeven $311.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 Model this call Put · $240 Snapshot session Aug 12, 2026 Last $0.16 Breakeven $239.84 Implied vol 111.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.019 Open interest 122 Model this put
248	1	—	—	$61.20	$0.20	-0.026	97.9%	1	508
Call · $250 In the money Snapshot session Aug 7, 2026 Last $61.20 Breakeven $311.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 248 Model this call Put · $250 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $249.80 Implied vol 97.9% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.193 Vega 0.019 Open interest 508 Model this put
144	1	—	—	$43.25	$0.25	-0.036	87.7%	2	174
Call · $260 In the money Snapshot session Aug 11, 2026 Last $43.25 Breakeven $303.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 Model this call Put · $260 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $259.75 Implied vol 87.7% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.228 Vega 0.039 Open interest 174 Model this put
28	1	—	—	$44.25	$0.85	-0.049	76.9%	11	43
Call · $270 In the money Snapshot session Aug 7, 2026 Last $44.25 Breakeven $314.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this call Put · $270 Snapshot session Aug 13, 2026 Last $0.85 Breakeven $269.15 Implied vol 76.9% Delta -0.049 ≈5% ITM Gamma 0.003 Theta -0.254 Vega 0.039 Open interest 43 Model this put
433	2	—	—	$34.73	$1.30	-0.085	72.4%	1	190
Call · $280 In the money Snapshot session Aug 14, 2026 Last $34.73 Breakeven $314.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $278.70 Implied vol 72.4% Delta -0.085 ≈9% ITM Gamma 0.005 Theta -0.368 Vega 0.069 Open interest 190 Model this put
147	1	37.3%	0.973	$30.94	$4.30	-0.109	58.3%	5	62
Call · $290 In the money Snapshot session Aug 7, 2026 Last $30.94 Breakeven $320.94 Implied vol 37.3% Delta 0.973 ≈97% ITM Gamma 0.004 Theta -0.106 Vega 0.02 Open interest 147 Model this call Put · $290 Snapshot session Aug 12, 2026 Last $4.30 Breakeven $285.70 Implied vol 58.3% Delta -0.109 ≈11% ITM Gamma 0.008 Theta -0.356 Vega 0.071 Open interest 62 Model this put
215	3	51.2%	0.813	$20.35	$5.28	-0.23	63.2%	5	155
Call · $300 In the money Snapshot session Aug 13, 2026 Last $20.35 Breakeven $320.35 Implied vol 51.2% Delta 0.813 ≈81% ITM Gamma 0.013 Theta -0.477 Vega 0.108 Open interest 215 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $5.28 Breakeven $294.72 Implied vol 63.2% Delta -0.23 ≈23% ITM Gamma 0.012 Theta -0.63 Vega 0.141 Open interest 155 Model this put
797	8	53.3%	0.655	$13.29	$9.44	-0.368	65%	1	73
Call · $310 In the money Snapshot session Aug 14, 2026 Last $13.29 Breakeven $323.29 Implied vol 53.3% Delta 0.655 ≈65% ITM Gamma 0.017 Theta -0.676 Vega 0.165 Open interest 797 Model this call Put · $310 Snapshot session Aug 14, 2026 Last $9.44 Breakeven $300.56 Implied vol 65% Delta -0.368 ≈37% ITM Gamma 0.014 Theta -0.8 Vega 0.165 Open interest 73 Model this put
Underlying $316.44
213	15	53.9%	0.48	$7.55	$14.86	-0.51	68.3%	1	110
Call · $320 Snapshot session Aug 14, 2026 Last $7.55 Breakeven $327.55 Implied vol 53.9% Delta 0.48 ≈48% ITM Gamma 0.018 Theta -0.724 Vega 0.168 Open interest 213 Model this call Put · $320 In the money Snapshot session Aug 14, 2026 Last $14.86 Breakeven $305.14 Implied vol 68.3% Delta -0.51 ≈51% ITM Gamma 0.014 Theta -0.888 Vega 0.168 Open interest 110 Model this put
237	7	53.3%	0.314	$4.50	$29.08	-0.643	68.5%	2	148
Call · $330 Snapshot session Aug 14, 2026 Last $4.50 Breakeven $334.50 Implied vol 53.3% Delta 0.314 ≈31% ITM Gamma 0.016 Theta -0.632 Vega 0.15 Open interest 237 Model this call Put · $330 In the money Snapshot session Aug 7, 2026 Last $29.08 Breakeven $300.92 Implied vol 68.5% Delta -0.643 ≈64% ITM Gamma 0.013 Theta -0.831 Vega 0.15 Open interest 148 Model this put
82	3	56.3%	0.197	$2.80	$31.20	-0.751	70.7%	2	590
Call · $340 Snapshot session Aug 14, 2026 Last $2.80 Breakeven $342.80 Implied vol 56.3% Delta 0.197 ≈20% ITM Gamma 0.012 Theta -0.519 Vega 0.117 Open interest 82 Model this call Put · $340 In the money Snapshot session Aug 13, 2026 Last $31.20 Breakeven $308.80 Implied vol 70.7% Delta -0.751 ≈75% ITM Gamma 0.011 Theta -0.728 Vega 0.15 Open interest 590 Model this put
2.3k	21	62.8%	0.133	$1.34	$80.32	-0.798	81.3%	11	56
Call · $350 Snapshot session Aug 14, 2026 Last $1.34 Breakeven $351.34 Implied vol 62.8% Delta 0.133 ≈13% ITM Gamma 0.008 Theta -0.451 Vega 0.079 Open interest 2.3k Model this call Put · $350 In the money Snapshot session Aug 5, 2026 Last $80.32 Breakeven $269.68 Implied vol 81.3% Delta -0.798 ≈80% ITM Gamma 0.008 Theta -0.73 Vega 0.118 Open interest 56 Model this put
669	1	60.2%	0.064	$1.09	$52.70	-0.851	86.5%	2	142
Call · $360 Snapshot session Aug 13, 2026 Last $1.09 Breakeven $361.09 Implied vol 60.2% Delta 0.064 ≈6% ITM Gamma 0.005 Theta -0.25 Vega 0.047 Open interest 669 Model this call Put · $360 In the money Snapshot session Aug 7, 2026 Last $52.70 Breakeven $307.30 Implied vol 86.5% Delta -0.851 ≈85% ITM Gamma 0.007 Theta -0.645 Vega 0.118 Open interest 142 Model this put
627	1	67.3%	0.049	$0.36	$73.90	-0.878	93.4%	2	29
Call · $370 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $370.36 Implied vol 67.3% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.224 Vega 0.047 Open interest 627 Model this call Put · $370 In the money Snapshot session Jul 2, 2026 Last $73.90 Breakeven $296.10 Implied vol 93.4% Delta -0.878 ≈88% ITM Gamma 0.005 Theta -0.596 Vega 0.081 Open interest 29 Model this put
767	9	72.8%	0.034	$0.25	$119.50	-0.904	98.9%	1	51
Call · $380 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $380.25 Implied vol 72.8% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.182 Vega 0.024 Open interest 767 Model this call Put · $380 In the money Snapshot session Jul 31, 2026 Last $119.50 Breakeven $260.50 Implied vol 98.9% Delta -0.904 ≈90% ITM Gamma 0.004 Theta -0.53 Vega 0.081 Open interest 51 Model this put
168	2	78.7%	0.028	$0.05	$114.30	-0.905	112.2%	1	110
Call · $390 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $390.05 Implied vol 78.7% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.165 Vega 0.024 Open interest 168 Model this call Put · $390 In the money Snapshot session Jul 23, 2026 Last $114.30 Breakeven $275.70 Implied vol 112.2% Delta -0.905 ≈90% ITM Gamma 0.004 Theta -0.599 Vega 0.082 Open interest 110 Model this put
777	5	82.5%	0.02	$0.10	$113.00	-0.925	116.4%	1	7
Call · $400 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $400.10 Implied vol 82.5% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.129 Vega 0.025 Open interest 777 Model this call Put · $400 In the money Snapshot session Aug 6, 2026 Last $113.00 Breakeven $287.00 Implied vol 116.4% Delta -0.925 ≈92% ITM Gamma 0.003 Theta -0.523 Vega 0.048 Open interest 7 Model this put
21	1	90.1%	0.018	$0.50	$121.60	-0.926	127.1%	1	0
Call · $410 Snapshot session Aug 7, 2026 Last $0.50 Breakeven $410.50 Implied vol 90.1% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.132 Vega 0.025 Open interest 21 Model this call Put · $410 In the money Snapshot session Jul 13, 2026 Last $121.60 Breakeven $288.40 Implied vol 127.1% Delta -0.926 ≈93% ITM Gamma 0.003 Theta -0.563 Vega 0.049 Open interest 0 Model this put
65	4	104.6%	0.026	$0.30	$110.10	-0.927	137.6%	1	0
Call · $420 Snapshot session Aug 7, 2026 Last $0.30 Breakeven $420.30 Implied vol 104.6% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.205 Vega 0.025 Open interest 65 Model this call Put · $420 In the money Snapshot session Aug 7, 2026 Last $110.10 Breakeven $309.90 Implied vol 137.6% Delta -0.927 ≈93% ITM Gamma 0.002 Theta -0.603 Vega 0.049 Open interest 0 Model this put
213	1	131.4%	0.049	$0.30	$120.10	-0.933	143.8%	3	0
Call · $430 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $430.30 Implied vol 131.4% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.44 Vega 0.05 Open interest 213 Model this call Put · $430 In the money Snapshot session Aug 7, 2026 Last $120.10 Breakeven $309.90 Implied vol 143.8% Delta -0.933 ≈93% ITM Gamma 0.002 Theta -0.583 Vega 0.05 Open interest 0 Model this put
894	1	118.8%	0.023	$0.11	$127.50	-0.936	151.8%	1	0
Call · $440 Snapshot session Aug 10, 2026 Last $0.11 Breakeven $440.11 Implied vol 118.8% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.212 Vega 0.026 Open interest 894 Model this call Put · $440 In the money Snapshot session Aug 7, 2026 Last $127.50 Breakeven $312.50 Implied vol 151.8% Delta -0.936 ≈94% ITM Gamma 0.002 Theta -0.594 Vega 0.05 Open interest 0 Model this put
520	255	134.4%	0.031	$0.25	$155.30	-0.939	159.7%	6	0
Call · $450 Snapshot session Aug 6, 2026 Last $0.25 Breakeven $450.25 Implied vol 134.4% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.305 Vega 0.026 Open interest 520 Model this call Put · $450 In the money Snapshot session Aug 6, 2026 Last $155.30 Breakeven $294.70 Implied vol 159.7% Delta -0.939 ≈94% ITM Gamma 0.002 Theta -0.604 Vega 0.051 Open interest 0 Model this put
68	1	108.9%	0.005	$0.05	$182.50	-0.941	167.3%	4	0
Call · $460 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $460.05 Implied vol 108.9% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.054 Vega 0.011 Open interest 68 Model this call Put · $460 In the money Snapshot session Aug 6, 2026 Last $182.50 Breakeven $277.50 Implied vol 167.3% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.615 Vega 0.051 Open interest 0 Model this put
170	9	139%	0.02	$0.10	$155.20	-0.942	175.8%	1	0
Call · $470 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $470.10 Implied vol 139% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.222 Vega 0.026 Open interest 170 Model this call Put · $470 In the money Snapshot session Aug 7, 2026 Last $155.20 Breakeven $314.80 Implied vol 175.8% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.64 Vega 0.052 Open interest 0 Model this put
183	72	145.5%	0.02	$0.10	$167.90	-0.945	182.2%	4	0
Call · $480 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $480.10 Implied vol 145.5% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.226 Vega 0.027 Open interest 183 Model this call Put · $480 In the money Snapshot session Aug 7, 2026 Last $167.90 Breakeven $312.10 Implied vol 182.2% Delta -0.945 ≈94% ITM Gamma 0.001 Theta -0.635 Vega 0.052 Open interest 0 Model this put
13	1	151.8%	0.019	$1.05	$177.90	-0.946	189.4%	6	0
Call · $490 Snapshot session Jul 16, 2026 Last $1.05 Breakeven $491.05 Implied vol 151.8% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.027 Open interest 13 Model this call Put · $490 In the money Snapshot session Aug 7, 2026 Last $177.90 Breakeven $312.10 Implied vol 189.4% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.645 Vega 0.053 Open interest 0 Model this put
374	1	158%	0.018	$2.97	$243.47	-0.948	196.5%	1	1
Call · $500 Snapshot session Jul 8, 2026 Last $2.97 Breakeven $502.97 Implied vol 158% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.027 Open interest 374 Model this call Put · $500 In the money Snapshot session Jul 31, 2026 Last $243.47 Breakeven $256.53 Implied vol 196.5% Delta -0.948 ≈95% ITM Gamma 0.001 Theta -0.655 Vega 0.053 Open interest 1 Model this put
129	1	164.1%	0.018	$0.15	$148.00	-0.949	203.4%	1	0
Call · $510 Snapshot session Jul 28, 2026 Last $0.15 Breakeven $510.15 Implied vol 164.1% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.236 Vega 0.027 Open interest 129 Model this call Put · $510 In the money Snapshot session Jun 26, 2026 Last $148.00 Breakeven $362.00 Implied vol 203.4% Delta -0.949 ≈95% ITM Gamma 0.001 Theta -0.665 Vega 0.053 Open interest 0 Model this put
100	2	170.1%	0.017	$5.50	$254.00	-0.95	210.2%	1	0
Call · $520 Snapshot session Jul 2, 2026 Last $5.50 Breakeven $525.50 Implied vol 170.1% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.239 Vega 0.028 Open interest 100 Model this call Put · $520 In the money Snapshot session Jul 17, 2026 Last $254.00 Breakeven $266.00 Implied vol 210.2% Delta -0.95 ≈95% ITM Gamma 0.001 Theta -0.675 Vega 0.054 Open interest 0 Model this put
0	—	175.9%	0.017	—	$268.50	-0.952	216.9%	1	0
Call · $530 Snapshot session Unknown Last — Breakeven — Implied vol 175.9% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.242 Vega 0.028 Open interest 0 Model this call Put · $530 In the money Snapshot session Jul 31, 2026 Last $268.50 Breakeven $261.50 Implied vol 216.9% Delta -0.952 ≈95% ITM Gamma 0.001 Theta -0.684 Vega 0.054 Open interest 0 Model this put
2	1	181.7%	0.016	$1.01	$278.50	-0.955	221.6%	1	0
Call · $540 Snapshot session Jul 31, 2026 Last $1.01 Breakeven $541.01 Implied vol 181.7% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.028 Open interest 2 Model this call Put · $540 In the money Snapshot session Jul 31, 2026 Last $278.50 Breakeven $261.50 Implied vol 221.6% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -0.664 Vega 0.054 Open interest 0 Model this put
2	2	186.5%	0.016	$0.05	$180.20	-0.956	228.1%	1	0
Call · $550 Snapshot session Jul 28, 2026 Last $0.05 Breakeven $550.05 Implied vol 186.5% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.247 Vega 0.012 Open interest 2 Model this call Put · $550 In the money Snapshot session Jun 26, 2026 Last $180.20 Breakeven $369.80 Implied vol 228.1% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.674 Vega 0.054 Open interest 0 Model this put
2	1	191.1%	0.016	$8.50	$216.10	-0.954	236.2%	1	0
Call · $560 Snapshot session Jun 23, 2026 Last $8.50 Breakeven $568.50 Implied vol 191.1% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.248 Vega 0.012 Open interest 2 Model this call Put · $560 In the money Snapshot session Jun 1, 2026 Last $216.10 Breakeven $343.90 Implied vol 236.2% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -0.713 Vega 0.055 Open interest 0 Model this put
0	—	195.7%	0.015	—	$260.40	-0.955	242.4%	1	0
Call · $570 Snapshot session Unknown Last — Breakeven — Implied vol 195.7% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.248 Vega 0.012 Open interest 0 Model this call Put · $570 In the money Snapshot session Jul 7, 2026 Last $260.40 Breakeven $309.60 Implied vol 242.4% Delta -0.955 ≈96% ITM Gamma 0.001 Theta -0.723 Vega 0.055 Open interest 0 Model this put
1	2	200.3%	0.015	$8.10	$274.70	-0.956	248.5%	6	0
Call · $580 Snapshot session Jun 18, 2026 Last $8.10 Breakeven $588.10 Implied vol 200.3% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.249 Vega 0.012 Open interest 1 Model this call Put · $580 In the money Snapshot session Jul 10, 2026 Last $274.70 Breakeven $305.30 Implied vol 248.5% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.732 Vega 0.054 Open interest 0 Model this put
11	1	209.1%	0.014	$4.60	$244.50	-0.957	259.3%	1	0
Call · $600 Snapshot session Jun 30, 2026 Last $4.60 Breakeven $604.60 Implied vol 209.1% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.251 Vega 0.013 Open interest 11 Model this call Put · $600 In the money Snapshot session Jun 10, 2026 Last $244.50 Breakeven $355.50 Implied vol 259.3% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.744 Vega 0.029 Open interest 0 Model this put

Call · $90 In the money

Snapshot session: Aug 6, 2026
Last: $177.80
Breakeven: $267.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $90

Snapshot session: Apr 6, 2026
Last: $1.05
Breakeven: $88.95
Implied vol: 434.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.239
Vega: 0.011
Open interest: 1

Model this put

Call · $95 In the money

Snapshot session: Jul 7, 2026
Last: $215.00
Breakeven: $310.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $95

Snapshot session: Apr 20, 2026
Last: $0.55
Breakeven: $94.45
Implied vol: 416.7%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.238
Vega: 0.011
Open interest: 1

Model this put

Call · $100 In the money

Snapshot session: Jul 7, 2026
Last: $210.80
Breakeven: $310.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $100

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 399.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.238
Vega: 0.012
Open interest: 0

Model this put

Call · $105 In the money

Snapshot session: Jun 26, 2026
Last: $270.00
Breakeven: $375.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $105

Snapshot session: Mar 26, 2026
Last: $1.65
Breakeven: $103.35
Implied vol: 383.3%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.236
Vega: 0.012
Open interest: 1

Model this put

Call · $110 In the money

Snapshot session: Jun 24, 2026
Last: $261.10
Breakeven: $371.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $110

Snapshot session: Jan 14, 2026
Last: $1.85
Breakeven: $108.15
Implied vol: 367.8%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.235
Vega: 0.012
Open interest: 1

Model this put

Call · $115 In the money

Snapshot session: Jun 29, 2026
Last: $257.00
Breakeven: $372.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $115

Snapshot session: Mar 10, 2026
Last: $2.65
Breakeven: $112.35
Implied vol: 353%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.234
Vega: 0.013
Open interest: 1

Model this put

Call · $120 In the money

Snapshot session: Jun 12, 2026
Last: $259.00
Breakeven: $379.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $120

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 387.5%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.48
Vega: 0.013
Open interest: 0

Model this put

Call · $125 In the money

Snapshot session: Aug 7, 2026
Last: $185.40
Breakeven: $310.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $125

Snapshot session: Aug 3, 2026
Last: $0.25
Breakeven: $124.75
Implied vol: 431.9%
Delta: -0.027 ≈3% ITM
Gamma: 0
Theta: -0.897
Vega: 0.026
Open interest: 2

Model this put

Call · $130 In the money

Snapshot session: Jun 12, 2026
Last: $249.00
Breakeven: $379.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $130

Snapshot session: Jun 25, 2026
Last: $0.45
Breakeven: $129.55
Implied vol: 372.5%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.563
Vega: 0.027
Open interest: 1

Model this put

Call · $135 In the money

Snapshot session: Jun 18, 2026
Last: $259.00
Breakeven: $394.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $135

Snapshot session: Jul 23, 2026
Last: $0.60
Breakeven: $134.40
Implied vol: 332.6%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.407
Vega: 0.014
Open interest: 1

Model this put

Call · $140 In the money

Snapshot session: Aug 6, 2026
Last: $157.50
Breakeven: $297.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this call

Put · $140

Snapshot session: Apr 28, 2026
Last: $2.45
Breakeven: $137.55
Implied vol: 287.8%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.228
Vega: 0.014
Open interest: 3

Model this put

Call · $145 In the money

Snapshot session: Aug 7, 2026
Last: $165.50
Breakeven: $310.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $145

Snapshot session: Aug 3, 2026
Last: $0.60
Breakeven: $144.40
Implied vol: 276.2%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.226
Vega: 0.014
Open interest: 13

Model this put

Call · $150 In the money

Snapshot session: Aug 6, 2026
Last: $147.60
Breakeven: $297.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this call

Put · $150

Snapshot session: Jun 18, 2026
Last: $1.45
Breakeven: $148.55
Implied vol: 268.5%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.245
Vega: 0.015
Open interest: 1

Model this put

Call · $155 In the money

Snapshot session: Jun 15, 2026
Last: $238.60
Breakeven: $393.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $155

Snapshot session: Aug 3, 2026
Last: $0.85
Breakeven: $154.15
Implied vol: 222%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.095
Vega: 0.006
Open interest: 7

Model this put

Call · $160 In the money

Snapshot session: Aug 6, 2026
Last: $134.90
Breakeven: $294.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $160

Snapshot session: Aug 4, 2026
Last: $0.57
Breakeven: $159.43
Implied vol: 216.7%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.006
Open interest: 13

Model this put

Call · $165 In the money

Snapshot session: Jun 12, 2026
Last: $214.50
Breakeven: $379.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $165

Snapshot session: Jul 17, 2026
Last: $1.72
Breakeven: $163.28
Implied vol: 215.4%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.133
Vega: 0.007
Open interest: 13

Model this put

Call · $170 In the money

Snapshot session: Jul 2, 2026
Last: $165.60
Breakeven: $335.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this call

Put · $170

Snapshot session: Jul 30, 2026
Last: $2.05
Breakeven: $167.95
Implied vol: 210.4%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.146
Vega: 0.007
Open interest: 16

Model this put

Call · $175 In the money

Snapshot session: Jun 26, 2026
Last: $202.30
Breakeven: $377.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $175

Snapshot session: Aug 6, 2026
Last: $0.19
Breakeven: $174.81
Implied vol: 206.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.168
Vega: 0.016
Open interest: 27

Model this put

Call · $180 In the money

Snapshot session: Jul 28, 2026
Last: $73.50
Breakeven: $253.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96

Model this call

Put · $180

Snapshot session: Aug 6, 2026
Last: $0.30
Breakeven: $179.70
Implied vol: 202%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.196
Vega: 0.016
Open interest: 20

Model this put

Call · $185 In the money

Snapshot session: Jun 29, 2026
Last: $188.50
Breakeven: $373.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $185

Snapshot session: Aug 5, 2026
Last: $1.60
Breakeven: $183.40
Implied vol: 196.1%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.214
Vega: 0.016
Open interest: 25

Model this put

Call · $190 In the money

Snapshot session: Jun 26, 2026
Last: $183.00
Breakeven: $373.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142

Model this call

Put · $190

Snapshot session: Aug 7, 2026
Last: $0.20
Breakeven: $189.80
Implied vol: 220.7%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.033
Open interest: 19

Model this put

Call · $195 In the money

Snapshot session: Aug 6, 2026
Last: $100.40
Breakeven: $295.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $195

Snapshot session: Aug 6, 2026
Last: $0.40
Breakeven: $194.60
Implied vol: 186.4%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.261
Vega: 0.017
Open interest: 16

Model this put

Call · $200 In the money

Snapshot session: Aug 14, 2026
Last: $112.47
Breakeven: $312.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $200

Snapshot session: Aug 7, 2026
Last: $0.20
Breakeven: $199.80
Implied vol: 202.6%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.464
Vega: 0.034
Open interest: 91

Model this put

Call · $210 In the money

Snapshot session: Aug 7, 2026
Last: $98.40
Breakeven: $308.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $210

Snapshot session: Aug 11, 2026
Last: $0.22
Breakeven: $209.78
Implied vol: 182.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.439
Vega: 0.035
Open interest: 27

Model this put

Call · $220 In the money

Snapshot session: Aug 6, 2026
Last: $74.50
Breakeven: $294.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112

Model this call

Put · $220

Snapshot session: Aug 11, 2026
Last: $0.31
Breakeven: $219.69
Implied vol: 126.8%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.018
Open interest: 48

Model this put

Call · $230 In the money

Snapshot session: Aug 7, 2026
Last: $80.00
Breakeven: $310.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45

Model this call

Put · $230

Snapshot session: Aug 12, 2026
Last: $0.25
Breakeven: $229.75
Implied vol: 145.4%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.39
Vega: 0.036
Open interest: 89

Model this put

Call · $240 In the money

Snapshot session: Aug 7, 2026
Last: $71.50
Breakeven: $311.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74

Model this call

Put · $240

Snapshot session: Aug 12, 2026
Last: $0.16
Breakeven: $239.84
Implied vol: 111.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.019
Open interest: 122

Model this put

Call · $250 In the money

Snapshot session: Aug 7, 2026
Last: $61.20
Breakeven: $311.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 248

Model this call

Put · $250

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $249.80
Implied vol: 97.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.193
Vega: 0.019
Open interest: 508

Model this put

Call · $260 In the money

Snapshot session: Aug 11, 2026
Last: $43.25
Breakeven: $303.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144

Model this call

Put · $260

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $259.75
Implied vol: 87.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.228
Vega: 0.039
Open interest: 174

Model this put

Call · $270 In the money

Snapshot session: Aug 7, 2026
Last: $44.25
Breakeven: $314.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28

Model this call

Put · $270

Snapshot session: Aug 13, 2026
Last: $0.85
Breakeven: $269.15
Implied vol: 76.9%
Delta: -0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.254
Vega: 0.039
Open interest: 43

Model this put

Call · $280 In the money

Snapshot session: Aug 14, 2026
Last: $34.73
Breakeven: $314.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 433

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $1.30
Breakeven: $278.70
Implied vol: 72.4%
Delta: -0.085 ≈9% ITM
Gamma: 0.005
Theta: -0.368
Vega: 0.069
Open interest: 190

Model this put

Call · $290 In the money

Snapshot session: Aug 7, 2026
Last: $30.94
Breakeven: $320.94
Implied vol: 37.3%
Delta: 0.973 ≈97% ITM
Gamma: 0.004
Theta: -0.106
Vega: 0.02
Open interest: 147

Model this call

Put · $290

Snapshot session: Aug 12, 2026
Last: $4.30
Breakeven: $285.70
Implied vol: 58.3%
Delta: -0.109 ≈11% ITM
Gamma: 0.008
Theta: -0.356
Vega: 0.071
Open interest: 62

Model this put

Call · $300 In the money

Snapshot session: Aug 13, 2026
Last: $20.35
Breakeven: $320.35
Implied vol: 51.2%
Delta: 0.813 ≈81% ITM
Gamma: 0.013
Theta: -0.477
Vega: 0.108
Open interest: 215

Model this call

Put · $300

Snapshot session: Aug 14, 2026
Last: $5.28
Breakeven: $294.72
Implied vol: 63.2%
Delta: -0.23 ≈23% ITM
Gamma: 0.012
Theta: -0.63
Vega: 0.141
Open interest: 155

Model this put

Call · $310 In the money

Snapshot session: Aug 14, 2026
Last: $13.29
Breakeven: $323.29
Implied vol: 53.3%
Delta: 0.655 ≈65% ITM
Gamma: 0.017
Theta: -0.676
Vega: 0.165
Open interest: 797

Model this call

Put · $310

Snapshot session: Aug 14, 2026
Last: $9.44
Breakeven: $300.56
Implied vol: 65%
Delta: -0.368 ≈37% ITM
Gamma: 0.014
Theta: -0.8
Vega: 0.165
Open interest: 73

Model this put

Call · $320

Snapshot session: Aug 14, 2026
Last: $7.55
Breakeven: $327.55
Implied vol: 53.9%
Delta: 0.48 ≈48% ITM
Gamma: 0.018
Theta: -0.724
Vega: 0.168
Open interest: 213

Model this call

Put · $320 In the money

Snapshot session: Aug 14, 2026
Last: $14.86
Breakeven: $305.14
Implied vol: 68.3%
Delta: -0.51 ≈51% ITM
Gamma: 0.014
Theta: -0.888
Vega: 0.168
Open interest: 110

Model this put

Call · $330

Snapshot session: Aug 14, 2026
Last: $4.50
Breakeven: $334.50
Implied vol: 53.3%
Delta: 0.314 ≈31% ITM
Gamma: 0.016
Theta: -0.632
Vega: 0.15
Open interest: 237

Model this call

Put · $330 In the money

Snapshot session: Aug 7, 2026
Last: $29.08
Breakeven: $300.92
Implied vol: 68.5%
Delta: -0.643 ≈64% ITM
Gamma: 0.013
Theta: -0.831
Vega: 0.15
Open interest: 148

Model this put

Call · $340

Snapshot session: Aug 14, 2026
Last: $2.80
Breakeven: $342.80
Implied vol: 56.3%
Delta: 0.197 ≈20% ITM
Gamma: 0.012
Theta: -0.519
Vega: 0.117
Open interest: 82

Model this call

Put · $340 In the money

Snapshot session: Aug 13, 2026
Last: $31.20
Breakeven: $308.80
Implied vol: 70.7%
Delta: -0.751 ≈75% ITM
Gamma: 0.011
Theta: -0.728
Vega: 0.15
Open interest: 590

Model this put

Call · $350

Snapshot session: Aug 14, 2026
Last: $1.34
Breakeven: $351.34
Implied vol: 62.8%
Delta: 0.133 ≈13% ITM
Gamma: 0.008
Theta: -0.451
Vega: 0.079
Open interest: 2.3k

Model this call

Put · $350 In the money

Snapshot session: Aug 5, 2026
Last: $80.32
Breakeven: $269.68
Implied vol: 81.3%
Delta: -0.798 ≈80% ITM
Gamma: 0.008
Theta: -0.73
Vega: 0.118
Open interest: 56

Model this put

Call · $360

Snapshot session: Aug 13, 2026
Last: $1.09
Breakeven: $361.09
Implied vol: 60.2%
Delta: 0.064 ≈6% ITM
Gamma: 0.005
Theta: -0.25
Vega: 0.047
Open interest: 669

Model this call

Put · $360 In the money

Snapshot session: Aug 7, 2026
Last: $52.70
Breakeven: $307.30
Implied vol: 86.5%
Delta: -0.851 ≈85% ITM
Gamma: 0.007
Theta: -0.645
Vega: 0.118
Open interest: 142

Model this put

Call · $370

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $370.36
Implied vol: 67.3%
Delta: 0.049 ≈5% ITM
Gamma: 0.004
Theta: -0.224
Vega: 0.047
Open interest: 627

Model this call

Put · $370 In the money

Snapshot session: Jul 2, 2026
Last: $73.90
Breakeven: $296.10
Implied vol: 93.4%
Delta: -0.878 ≈88% ITM
Gamma: 0.005
Theta: -0.596
Vega: 0.081
Open interest: 29

Model this put

Call · $380

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $380.25
Implied vol: 72.8%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.182
Vega: 0.024
Open interest: 767

Model this call

Put · $380 In the money

Snapshot session: Jul 31, 2026
Last: $119.50
Breakeven: $260.50
Implied vol: 98.9%
Delta: -0.904 ≈90% ITM
Gamma: 0.004
Theta: -0.53
Vega: 0.081
Open interest: 51

Model this put

Call · $390

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $390.05
Implied vol: 78.7%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.024
Open interest: 168

Model this call

Put · $390 In the money

Snapshot session: Jul 23, 2026
Last: $114.30
Breakeven: $275.70
Implied vol: 112.2%
Delta: -0.905 ≈90% ITM
Gamma: 0.004
Theta: -0.599
Vega: 0.082
Open interest: 110

Model this put

Call · $400

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $400.10
Implied vol: 82.5%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.025
Open interest: 777

Model this call

Put · $400 In the money

Snapshot session: Aug 6, 2026
Last: $113.00
Breakeven: $287.00
Implied vol: 116.4%
Delta: -0.925 ≈92% ITM
Gamma: 0.003
Theta: -0.523
Vega: 0.048
Open interest: 7

Model this put

Call · $410

Snapshot session: Aug 7, 2026
Last: $0.50
Breakeven: $410.50
Implied vol: 90.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.132
Vega: 0.025
Open interest: 21

Model this call

Put · $410 In the money

Snapshot session: Jul 13, 2026
Last: $121.60
Breakeven: $288.40
Implied vol: 127.1%
Delta: -0.926 ≈93% ITM
Gamma: 0.003
Theta: -0.563
Vega: 0.049
Open interest: 0

Model this put

Call · $420

Snapshot session: Aug 7, 2026
Last: $0.30
Breakeven: $420.30
Implied vol: 104.6%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.205
Vega: 0.025
Open interest: 65

Model this call

Put · $420 In the money

Snapshot session: Aug 7, 2026
Last: $110.10
Breakeven: $309.90
Implied vol: 137.6%
Delta: -0.927 ≈93% ITM
Gamma: 0.002
Theta: -0.603
Vega: 0.049
Open interest: 0

Model this put

Call · $430

Snapshot session: Aug 12, 2026
Last: $0.30
Breakeven: $430.30
Implied vol: 131.4%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.44
Vega: 0.05
Open interest: 213

Model this call

Put · $430 In the money

Snapshot session: Aug 7, 2026
Last: $120.10
Breakeven: $309.90
Implied vol: 143.8%
Delta: -0.933 ≈93% ITM
Gamma: 0.002
Theta: -0.583
Vega: 0.05
Open interest: 0

Model this put

Call · $440

Snapshot session: Aug 10, 2026
Last: $0.11
Breakeven: $440.11
Implied vol: 118.8%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.212
Vega: 0.026
Open interest: 894

Model this call

Put · $440 In the money

Snapshot session: Aug 7, 2026
Last: $127.50
Breakeven: $312.50
Implied vol: 151.8%
Delta: -0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.594
Vega: 0.05
Open interest: 0

Model this put

Call · $450

Snapshot session: Aug 6, 2026
Last: $0.25
Breakeven: $450.25
Implied vol: 134.4%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.305
Vega: 0.026
Open interest: 520

Model this call

Put · $450 In the money

Snapshot session: Aug 6, 2026
Last: $155.30
Breakeven: $294.70
Implied vol: 159.7%
Delta: -0.939 ≈94% ITM
Gamma: 0.002
Theta: -0.604
Vega: 0.051
Open interest: 0

Model this put

Call · $460

Snapshot session: Aug 7, 2026
Last: $0.05
Breakeven: $460.05
Implied vol: 108.9%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.054
Vega: 0.011
Open interest: 68

Model this call

Put · $460 In the money

Snapshot session: Aug 6, 2026
Last: $182.50
Breakeven: $277.50
Implied vol: 167.3%
Delta: -0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.615
Vega: 0.051
Open interest: 0

Model this put

Call · $470

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $470.10
Implied vol: 139%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.222
Vega: 0.026
Open interest: 170

Model this call

Put · $470 In the money

Snapshot session: Aug 7, 2026
Last: $155.20
Breakeven: $314.80
Implied vol: 175.8%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.64
Vega: 0.052
Open interest: 0

Model this put

Call · $480

Snapshot session: Aug 6, 2026
Last: $0.10
Breakeven: $480.10
Implied vol: 145.5%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.226
Vega: 0.027
Open interest: 183

Model this call

Put · $480 In the money

Snapshot session: Aug 7, 2026
Last: $167.90
Breakeven: $312.10
Implied vol: 182.2%
Delta: -0.945 ≈94% ITM
Gamma: 0.001
Theta: -0.635
Vega: 0.052
Open interest: 0

Model this put

Call · $490

Snapshot session: Jul 16, 2026
Last: $1.05
Breakeven: $491.05
Implied vol: 151.8%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.027
Open interest: 13

Model this call

Put · $490 In the money

Snapshot session: Aug 7, 2026
Last: $177.90
Breakeven: $312.10
Implied vol: 189.4%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.645
Vega: 0.053
Open interest: 0

Model this put

Call · $500

Snapshot session: Jul 8, 2026
Last: $2.97
Breakeven: $502.97
Implied vol: 158%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.027
Open interest: 374

Model this call

Put · $500 In the money

Snapshot session: Jul 31, 2026
Last: $243.47
Breakeven: $256.53
Implied vol: 196.5%
Delta: -0.948 ≈95% ITM
Gamma: 0.001
Theta: -0.655
Vega: 0.053
Open interest: 1

Model this put

Call · $510

Snapshot session: Jul 28, 2026
Last: $0.15
Breakeven: $510.15
Implied vol: 164.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.236
Vega: 0.027
Open interest: 129

Model this call

Put · $510 In the money

Snapshot session: Jun 26, 2026
Last: $148.00
Breakeven: $362.00
Implied vol: 203.4%
Delta: -0.949 ≈95% ITM
Gamma: 0.001
Theta: -0.665
Vega: 0.053
Open interest: 0

Model this put

Call · $520

Snapshot session: Jul 2, 2026
Last: $5.50
Breakeven: $525.50
Implied vol: 170.1%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.239
Vega: 0.028
Open interest: 100

Model this call

Put · $520 In the money

Snapshot session: Jul 17, 2026
Last: $254.00
Breakeven: $266.00
Implied vol: 210.2%
Delta: -0.95 ≈95% ITM
Gamma: 0.001
Theta: -0.675
Vega: 0.054
Open interest: 0

Model this put

Call · $530

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 175.9%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.242
Vega: 0.028
Open interest: 0

Model this call

Put · $530 In the money

Snapshot session: Jul 31, 2026
Last: $268.50
Breakeven: $261.50
Implied vol: 216.9%
Delta: -0.952 ≈95% ITM
Gamma: 0.001
Theta: -0.684
Vega: 0.054
Open interest: 0

Model this put

Call · $540

Snapshot session: Jul 31, 2026
Last: $1.01
Breakeven: $541.01
Implied vol: 181.7%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.246
Vega: 0.028
Open interest: 2

Model this call

Put · $540 In the money

Snapshot session: Jul 31, 2026
Last: $278.50
Breakeven: $261.50
Implied vol: 221.6%
Delta: -0.955 ≈95% ITM
Gamma: 0.001
Theta: -0.664
Vega: 0.054
Open interest: 0

Model this put

Call · $550

Snapshot session: Jul 28, 2026
Last: $0.05
Breakeven: $550.05
Implied vol: 186.5%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.247
Vega: 0.012
Open interest: 2

Model this call

Put · $550 In the money

Snapshot session: Jun 26, 2026
Last: $180.20
Breakeven: $369.80
Implied vol: 228.1%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.674
Vega: 0.054
Open interest: 0

Model this put

Call · $560

Snapshot session: Jun 23, 2026
Last: $8.50
Breakeven: $568.50
Implied vol: 191.1%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.248
Vega: 0.012
Open interest: 2

Model this call

Put · $560 In the money

Snapshot session: Jun 1, 2026
Last: $216.10
Breakeven: $343.90
Implied vol: 236.2%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -0.713
Vega: 0.055
Open interest: 0

Model this put

Call · $570

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 195.7%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.248
Vega: 0.012
Open interest: 0

Model this call

Put · $570 In the money

Snapshot session: Jul 7, 2026
Last: $260.40
Breakeven: $309.60
Implied vol: 242.4%
Delta: -0.955 ≈96% ITM
Gamma: 0.001
Theta: -0.723
Vega: 0.055
Open interest: 0

Model this put

Call · $580

Snapshot session: Jun 18, 2026
Last: $8.10
Breakeven: $588.10
Implied vol: 200.3%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.249
Vega: 0.012
Open interest: 1

Model this call

Put · $580 In the money

Snapshot session: Jul 10, 2026
Last: $274.70
Breakeven: $305.30
Implied vol: 248.5%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.732
Vega: 0.054
Open interest: 0

Model this put

Call · $600

Snapshot session: Jun 30, 2026
Last: $4.60
Breakeven: $604.60
Implied vol: 209.1%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.251
Vega: 0.013
Open interest: 11

Model this call

Put · $600 In the money

Snapshot session: Jun 10, 2026
Last: $244.50
Breakeven: $355.50
Implied vol: 259.3%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.744
Vega: 0.029
Open interest: 0

Model this put

MTSI · MACOM Technology Solutions Holdings, Inc.

Options Chain

Positioning

Chain