MTZ Stock — Mastec Inc: Options Chain

Calls		Puts
1	1	337.1%	0.873	$73.50	—	-0.018	155.3%	—	0
Call · $190 In the money Snapshot session Aug 6, 2026 Last $73.50 Breakeven $263.50 Implied vol 337.1% Delta 0.873 ≈87% ITM Gamma 0.002 Theta -2.079 Vega 0.081 Open interest 1 Model this call Put · $190 Snapshot session Unknown Last — Breakeven — Implied vol 155.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.198 Vega 0.016 Open interest 0 Model this put
1	1	322.1%	0.867	$83.70	—	-0.019	146.9%	—	0
Call · $195 In the money Snapshot session Jul 31, 2026 Last $83.70 Breakeven $278.70 Implied vol 322.1% Delta 0.867 ≈87% ITM Gamma 0.002 Theta -2.051 Vega 0.082 Open interest 1 Model this call Put · $195 Snapshot session Unknown Last — Breakeven — Implied vol 146.9% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.016 Open interest 0 Model this put
1	1	307.5%	0.861	$187.90	$0.22	-0.02	138.7%	1	140
Call · $200 In the money Snapshot session Jun 23, 2026 Last $187.90 Breakeven $387.90 Implied vol 307.5% Delta 0.861 ≈86% ITM Gamma 0.002 Theta -2.021 Vega 0.084 Open interest 1 Model this call Put · $200 Snapshot session Aug 7, 2026 Last $0.22 Breakeven $199.78 Implied vol 138.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.194 Vega 0.016 Open interest 140 Model this put
0	—	274.8%	0.85	—	$0.50	-0.043	145.4%	1	217
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 274.8% Delta 0.85 ≈85% ITM Gamma 0.002 Theta -1.907 Vega 0.086 Open interest 0 Model this call Put · $210 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $209.50 Implied vol 145.4% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.391 Vega 0.034 Open interest 217 Model this put
9	9	250%	0.834	$42.40	$0.05	-0.02	100.6%	1	383
Call · $220 In the money Snapshot session Aug 6, 2026 Last $42.40 Breakeven $262.40 Implied vol 250% Delta 0.834 ≈83% ITM Gamma 0.003 Theta -1.867 Vega 0.088 Open interest 9 Model this call Put · $220 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $219.95 Implied vol 100.6% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.139 Vega 0.017 Open interest 383 Model this put
3	2	224.7%	0.816	$46.25	$0.18	-0.015	79.3%	85	400
Call · $230 In the money Snapshot session Aug 4, 2026 Last $46.25 Breakeven $276.25 Implied vol 224.7% Delta 0.816 ≈82% ITM Gamma 0.003 Theta -1.806 Vega 0.091 Open interest 3 Model this call Put · $230 Snapshot session Aug 13, 2026 Last $0.18 Breakeven $229.82 Implied vol 79.3% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.017 Open interest 400 Model this put
4	2	197.4%	0.794	$48.00	$0.15	-0.03	74.5%	78	243
Call · $240 In the money Snapshot session Aug 12, 2026 Last $48.00 Breakeven $288.00 Implied vol 197.4% Delta 0.794 ≈79% ITM Gamma 0.004 Theta -1.687 Vega 0.121 Open interest 4 Model this call Put · $240 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $239.85 Implied vol 74.5% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.147 Vega 0.036 Open interest 243 Model this put
3k	2	170.4%	0.766	$28.33	$0.29	-0.038	60.4%	54	127
Call · $250 In the money Snapshot session Aug 11, 2026 Last $28.33 Breakeven $278.33 Implied vol 170.4% Delta 0.766 ≈77% ITM Gamma 0.005 Theta -1.555 Vega 0.124 Open interest 3k Model this call Put · $250 Snapshot session Aug 14, 2026 Last $0.29 Breakeven $249.71 Implied vol 60.4% Delta -0.038 ≈4% ITM Gamma 0.004 Theta -0.144 Vega 0.036 Open interest 127 Model this put
163	10	146.1%	0.73	$24.80	$0.80	-0.057	48.9%	2	34
Call · $260 In the money Snapshot session Aug 12, 2026 Last $24.80 Breakeven $284.80 Implied vol 146.1% Delta 0.73 ≈73% ITM Gamma 0.006 Theta -1.441 Vega 0.127 Open interest 163 Model this call Put · $260 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $259.20 Implied vol 48.9% Delta -0.057 ≈6% ITM Gamma 0.006 Theta -0.163 Vega 0.037 Open interest 34 Model this put
56	3	124.7%	0.679	$23.00	$1.05	-0.125	42.6%	11	126
Call · $270 In the money Snapshot session Aug 14, 2026 Last $23.00 Breakeven $293.00 Implied vol 124.7% Delta 0.679 ≈68% ITM Gamma 0.008 Theta -1.352 Vega 0.129 Open interest 56 Model this call Put · $270 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $268.95 Implied vol 42.6% Delta -0.125 ≈12% ITM Gamma 0.013 Theta -0.258 Vega 0.098 Open interest 126 Model this put
380	13	100.2%	0.606	$20.50	$2.35	-0.27	33.9%	8	110
Call · $280 In the money Snapshot session Aug 14, 2026 Last $20.50 Breakeven $300.50 Implied vol 100.2% Delta 0.606 ≈61% ITM Gamma 0.01 Theta -1.151 Vega 0.151 Open interest 380 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $2.35 Breakeven $277.65 Implied vol 33.9% Delta -0.27 ≈27% ITM Gamma 0.025 Theta -0.322 Vega 0.131 Open interest 110 Model this put
3.1k	48	86.6%	0.496	$12.66	$5.60	-0.59	25.1%	5	38
Call · $290 In the money Snapshot session Aug 14, 2026 Last $12.66 Breakeven $302.66 Implied vol 86.6% Delta 0.496 ≈50% ITM Gamma 0.012 Theta -1.036 Vega 0.154 Open interest 3.1k Model this call Put · $290 Snapshot session Aug 14, 2026 Last $5.60 Breakeven $284.40 Implied vol 25.1% Delta -0.59 ≈59% ITM Gamma 0.041 Theta -0.273 Vega 0.155 Open interest 38 Model this put
Underlying $297.59
1.4k	23	77.3%	0.362	$7.12	$9.89	—	—	2	26
Call · $300 Snapshot session Aug 14, 2026 Last $7.12 Breakeven $307.12 Implied vol 77.3% Delta 0.362 ≈36% ITM Gamma 0.013 Theta -0.871 Vega 0.137 Open interest 1.4k Model this call Put · $300 In the money Snapshot session Aug 14, 2026 Last $9.89 Breakeven $290.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
267	12	68.3%	0.221	$3.00	$35.75	—	—	2	36
Call · $310 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $313.00 Implied vol 68.3% Delta 0.221 ≈22% ITM Gamma 0.011 Theta -0.606 Vega 0.107 Open interest 267 Model this call Put · $310 In the money Snapshot session Aug 10, 2026 Last $35.75 Breakeven $274.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this put
2.2k	17	65.2%	0.121	$1.82	$30.00	—	—	1	157
Call · $320 Snapshot session Aug 14, 2026 Last $1.82 Breakeven $321.82 Implied vol 65.2% Delta 0.121 ≈12% ITM Gamma 0.008 Theta -0.389 Vega 0.073 Open interest 2.2k Model this call Put · $320 In the money Snapshot session Aug 13, 2026 Last $30.00 Breakeven $290.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 Model this put
39	1	69.1%	0.073	$1.07	$44.50	—	—	1	199
Call · $330 Snapshot session Aug 14, 2026 Last $1.07 Breakeven $331.07 Implied vol 69.1% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -0.287 Vega 0.043 Open interest 39 Model this call Put · $330 In the money Snapshot session Aug 12, 2026 Last $44.50 Breakeven $285.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 Model this put
1.6k	1	73.8%	0.051	$0.25	$54.83	—	—	1	123
Call · $340 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $340.25 Implied vol 73.8% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.226 Vega 0.044 Open interest 1.6k Model this call Put · $340 In the money Snapshot session Aug 12, 2026 Last $54.83 Breakeven $285.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 Model this put
177	3	96%	0.071	$0.20	$90.70	—	—	1	14
Call · $350 Snapshot session Aug 12, 2026 Last $0.20 Breakeven $350.20 Implied vol 96% Delta 0.071 ≈7% ITM Gamma 0.004 Theta -0.386 Vega 0.044 Open interest 177 Model this call Put · $350 In the money Snapshot session Aug 7, 2026 Last $90.70 Breakeven $259.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
1.5k	1	108%	0.069	$0.30	$97.50	—	—	2	0
Call · $360 Snapshot session Aug 6, 2026 Last $0.30 Breakeven $360.30 Implied vol 108% Delta 0.069 ≈7% ITM Gamma 0.003 Theta -0.425 Vega 0.045 Open interest 1.5k Model this call Put · $360 In the money Snapshot session Jul 31, 2026 Last $97.50 Breakeven $262.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
284	10	97%	0.03	$0.11	$66.30	—	—	6	0
Call · $370 Snapshot session Aug 12, 2026 Last $0.11 Breakeven $370.11 Implied vol 97% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.194 Vega 0.023 Open interest 284 Model this call Put · $370 In the money Snapshot session Jul 28, 2026 Last $66.30 Breakeven $303.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
734	1	125.6%	0.059	$0.10	$74.28	—	—	5	0
Call · $380 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $380.10 Implied vol 125.6% Delta 0.059 ≈6% ITM Gamma 0.002 Theta -0.43 Vega 0.046 Open interest 734 Model this call Put · $380 In the money Snapshot session Jul 28, 2026 Last $74.28 Breakeven $305.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	1	119.4%	0.033	$0.96	$103.60	—	—	26	0
Call · $390 Snapshot session Aug 7, 2026 Last $0.96 Breakeven $390.96 Implied vol 119.4% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.259 Vega 0.023 Open interest 18 Model this call Put · $390 In the money Snapshot session Jul 29, 2026 Last $103.60 Breakeven $286.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
360	1	186.8%	0.118	$0.04	$137.46	—	—	3	0
Call · $400 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $400.04 Implied vol 186.8% Delta 0.118 ≈12% ITM Gamma 0.003 Theta -1.084 Vega 0.08 Open interest 360 Model this call Put · $400 In the money Snapshot session Aug 3, 2026 Last $137.46 Breakeven $262.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
451	3	151.4%	0.049	$0.10	$146.70	—	—	6	0
Call · $410 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $410.10 Implied vol 151.4% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.453 Vega 0.047 Open interest 451 Model this call Put · $410 In the money Snapshot session Aug 6, 2026 Last $146.70 Breakeven $263.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	1	159.2%	0.047	$0.05	$156.70	—	—	6	0
Call · $420 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $420.05 Implied vol 159.2% Delta 0.047 ≈5% ITM Gamma 0.002 Theta -0.456 Vega 0.048 Open interest 1.5k Model this call Put · $420 In the money Snapshot session Aug 6, 2026 Last $156.70 Breakeven $263.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
160	62	181.3%	0.063	$1.70	$167.31	—	—	1	0
Call · $430 Snapshot session Jul 30, 2026 Last $1.70 Breakeven $431.70 Implied vol 181.3% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.658 Vega 0.048 Open interest 160 Model this call Put · $430 In the money Snapshot session Aug 3, 2026 Last $167.31 Breakeven $262.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
120	3	165.7%	0.035	$0.03	$177.47	—	—	9	0
Call · $440 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $440.03 Implied vol 165.7% Delta 0.035 ≈3% ITM Gamma 0.001 Theta -0.372 Vega 0.024 Open interest 120 Model this call Put · $440 In the money Snapshot session Aug 3, 2026 Last $177.47 Breakeven $262.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	2	186.7%	0.047	$0.42	$67.00	—	—	1	0
Call · $450 Snapshot session Jul 29, 2026 Last $0.42 Breakeven $450.42 Implied vol 186.7% Delta 0.047 ≈5% ITM Gamma 0.001 Theta -0.535 Vega 0.049 Open interest 8 Model this call Put · $450 In the money Snapshot session Jun 22, 2026 Last $67.00 Breakeven $383.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	1	201.8%	0.055	$2.75	$73.50	—	—	2	0
Call · $460 Snapshot session Jul 23, 2026 Last $2.75 Breakeven $462.75 Implied vol 201.8% Delta 0.055 ≈5% ITM Gamma 0.001 Theta -0.652 Vega 0.05 Open interest 13 Model this call Put · $460 In the money Snapshot session Jun 22, 2026 Last $73.50 Breakeven $386.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	236	195%	0.038	$2.00	$161.15	—	—	1	0
Call · $470 Snapshot session Jul 21, 2026 Last $2.00 Breakeven $472.00 Implied vol 195% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.479 Vega 0.025 Open interest 1.2k Model this call Put · $470 In the money Snapshot session Jul 29, 2026 Last $161.15 Breakeven $308.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
26	1	209.1%	0.043	$0.40	$212.23	—	—	1	0
Call · $480 Snapshot session Jul 29, 2026 Last $0.40 Breakeven $480.40 Implied vol 209.1% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.565 Vega 0.051 Open interest 26 Model this call Put · $480 In the money Snapshot session Jul 31, 2026 Last $212.23 Breakeven $267.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	218.1%	0.044	$1.55	$222.20	—	—	1	0
Call · $490 Snapshot session Jul 21, 2026 Last $1.55 Breakeven $491.55 Implied vol 218.1% Delta 0.044 ≈4% ITM Gamma 0.001 Theta -0.603 Vega 0.051 Open interest 0 Model this call Put · $490 In the money Snapshot session Jul 31, 2026 Last $222.20 Breakeven $267.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
272	20	191.9%	0.02	$0.60	—	—	—	—	0
Call · $500 Snapshot session Jul 28, 2026 Last $0.60 Breakeven $500.60 Implied vol 191.9% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.275 Vega 0.026 Open interest 272 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	195.9%	0.018	$14.70	—	—	—	—	0
Call · $510 Snapshot session Jun 29, 2026 Last $14.70 Breakeven $524.70 Implied vol 195.9% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.259 Vega 0.026 Open interest 1 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	201.8%	0.018	$0.44	—	—	—	—	0
Call · $520 Snapshot session Jul 30, 2026 Last $0.44 Breakeven $520.44 Implied vol 201.8% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.262 Vega 0.027 Open interest 1 Model this call Put · $520 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	203.9%	0.016	$3.50	$134.00	—	—	1	0
Call · $530 Snapshot session Jul 7, 2026 Last $3.50 Breakeven $533.50 Implied vol 203.9% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.241 Vega 0.011 Open interest 1 Model this call Put · $530 In the money Snapshot session Jun 29, 2026 Last $134.00 Breakeven $396.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	208.7%	0.016	$3.50	$168.70	—	—	1	0
Call · $540 Snapshot session Jul 10, 2026 Last $3.50 Breakeven $543.50 Implied vol 208.7% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.242 Vega 0.012 Open interest 1 Model this call Put · $540 In the money Snapshot session Jun 3, 2026 Last $168.70 Breakeven $371.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	213.4%	0.015	—	$230.40	—	—	6	0
Call · $550 Snapshot session Unknown Last — Breakeven — Implied vol 213.4% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.243 Vega 0.012 Open interest 0 Model this call Put · $550 In the money Snapshot session Jul 30, 2026 Last $230.40 Breakeven $319.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	256.1%	0.038	$0.05	—	—	—	—	0
Call · $560 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $560.05 Implied vol 256.1% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.614 Vega 0.027 Open interest 2 Model this call Put · $560 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	222.5%	0.015	—	—	—	—	—	0
Call · $570 Snapshot session Unknown Last — Breakeven — Implied vol 222.5% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.245 Vega 0.012 Open interest 0 Model this call Put · $570 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	227%	0.015	—	—	—	—	—	0
Call · $580 Snapshot session Unknown Last — Breakeven — Implied vol 227% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.246 Vega 0.012 Open interest 0 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	231.4%	0.014	$4.00	—	—	—	—	0
Call · $590 Snapshot session Jun 29, 2026 Last $4.00 Breakeven $594.00 Implied vol 231.4% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.247 Vega 0.012 Open interest 10 Model this call Put · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $190 In the money

Snapshot session: Aug 6, 2026
Last: $73.50
Breakeven: $263.50
Implied vol: 337.1%
Delta: 0.873 ≈87% ITM
Gamma: 0.002
Theta: -2.079
Vega: 0.081
Open interest: 1

Model this call

Put · $190

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 155.3%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.198
Vega: 0.016
Open interest: 0

Model this put

Call · $195 In the money

Snapshot session: Jul 31, 2026
Last: $83.70
Breakeven: $278.70
Implied vol: 322.1%
Delta: 0.867 ≈87% ITM
Gamma: 0.002
Theta: -2.051
Vega: 0.082
Open interest: 1

Model this call

Put · $195

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 146.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.016
Open interest: 0

Model this put

Call · $200 In the money

Snapshot session: Jun 23, 2026
Last: $187.90
Breakeven: $387.90
Implied vol: 307.5%
Delta: 0.861 ≈86% ITM
Gamma: 0.002
Theta: -2.021
Vega: 0.084
Open interest: 1

Model this call

Put · $200

Snapshot session: Aug 7, 2026
Last: $0.22
Breakeven: $199.78
Implied vol: 138.7%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.194
Vega: 0.016
Open interest: 140

Model this put

Call · $210 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 274.8%
Delta: 0.85 ≈85% ITM
Gamma: 0.002
Theta: -1.907
Vega: 0.086
Open interest: 0

Model this call

Put · $210

Snapshot session: Aug 13, 2026
Last: $0.50
Breakeven: $209.50
Implied vol: 145.4%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.391
Vega: 0.034
Open interest: 217

Model this put

Call · $220 In the money

Snapshot session: Aug 6, 2026
Last: $42.40
Breakeven: $262.40
Implied vol: 250%
Delta: 0.834 ≈83% ITM
Gamma: 0.003
Theta: -1.867
Vega: 0.088
Open interest: 9

Model this call

Put · $220

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $219.95
Implied vol: 100.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.139
Vega: 0.017
Open interest: 383

Model this put

Call · $230 In the money

Snapshot session: Aug 4, 2026
Last: $46.25
Breakeven: $276.25
Implied vol: 224.7%
Delta: 0.816 ≈82% ITM
Gamma: 0.003
Theta: -1.806
Vega: 0.091
Open interest: 3

Model this call

Put · $230

Snapshot session: Aug 13, 2026
Last: $0.18
Breakeven: $229.82
Implied vol: 79.3%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.087
Vega: 0.017
Open interest: 400

Model this put

Call · $240 In the money

Snapshot session: Aug 12, 2026
Last: $48.00
Breakeven: $288.00
Implied vol: 197.4%
Delta: 0.794 ≈79% ITM
Gamma: 0.004
Theta: -1.687
Vega: 0.121
Open interest: 4

Model this call

Put · $240

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $239.85
Implied vol: 74.5%
Delta: -0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.147
Vega: 0.036
Open interest: 243

Model this put

Call · $250 In the money

Snapshot session: Aug 11, 2026
Last: $28.33
Breakeven: $278.33
Implied vol: 170.4%
Delta: 0.766 ≈77% ITM
Gamma: 0.005
Theta: -1.555
Vega: 0.124
Open interest: 3k

Model this call

Put · $250

Snapshot session: Aug 14, 2026
Last: $0.29
Breakeven: $249.71
Implied vol: 60.4%
Delta: -0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.144
Vega: 0.036
Open interest: 127

Model this put

Call · $260 In the money

Snapshot session: Aug 12, 2026
Last: $24.80
Breakeven: $284.80
Implied vol: 146.1%
Delta: 0.73 ≈73% ITM
Gamma: 0.006
Theta: -1.441
Vega: 0.127
Open interest: 163

Model this call

Put · $260

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $259.20
Implied vol: 48.9%
Delta: -0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.163
Vega: 0.037
Open interest: 34

Model this put

Call · $270 In the money

Snapshot session: Aug 14, 2026
Last: $23.00
Breakeven: $293.00
Implied vol: 124.7%
Delta: 0.679 ≈68% ITM
Gamma: 0.008
Theta: -1.352
Vega: 0.129
Open interest: 56

Model this call

Put · $270

Snapshot session: Aug 14, 2026
Last: $1.05
Breakeven: $268.95
Implied vol: 42.6%
Delta: -0.125 ≈12% ITM
Gamma: 0.013
Theta: -0.258
Vega: 0.098
Open interest: 126

Model this put

Call · $280 In the money

Snapshot session: Aug 14, 2026
Last: $20.50
Breakeven: $300.50
Implied vol: 100.2%
Delta: 0.606 ≈61% ITM
Gamma: 0.01
Theta: -1.151
Vega: 0.151
Open interest: 380

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $2.35
Breakeven: $277.65
Implied vol: 33.9%
Delta: -0.27 ≈27% ITM
Gamma: 0.025
Theta: -0.322
Vega: 0.131
Open interest: 110

Model this put

Call · $290 In the money

Snapshot session: Aug 14, 2026
Last: $12.66
Breakeven: $302.66
Implied vol: 86.6%
Delta: 0.496 ≈50% ITM
Gamma: 0.012
Theta: -1.036
Vega: 0.154
Open interest: 3.1k

Model this call

Put · $290

Snapshot session: Aug 14, 2026
Last: $5.60
Breakeven: $284.40
Implied vol: 25.1%
Delta: -0.59 ≈59% ITM
Gamma: 0.041
Theta: -0.273
Vega: 0.155
Open interest: 38

Model this put

Call · $300

Snapshot session: Aug 14, 2026
Last: $7.12
Breakeven: $307.12
Implied vol: 77.3%
Delta: 0.362 ≈36% ITM
Gamma: 0.013
Theta: -0.871
Vega: 0.137
Open interest: 1.4k

Model this call

Put · $300 In the money

Snapshot session: Aug 14, 2026
Last: $9.89
Breakeven: $290.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this put

Call · $310

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $313.00
Implied vol: 68.3%
Delta: 0.221 ≈22% ITM
Gamma: 0.011
Theta: -0.606
Vega: 0.107
Open interest: 267

Model this call

Put · $310 In the money

Snapshot session: Aug 10, 2026
Last: $35.75
Breakeven: $274.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this put

Call · $320

Snapshot session: Aug 14, 2026
Last: $1.82
Breakeven: $321.82
Implied vol: 65.2%
Delta: 0.121 ≈12% ITM
Gamma: 0.008
Theta: -0.389
Vega: 0.073
Open interest: 2.2k

Model this call

Put · $320 In the money

Snapshot session: Aug 13, 2026
Last: $30.00
Breakeven: $290.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 157

Model this put

Call · $330

Snapshot session: Aug 14, 2026
Last: $1.07
Breakeven: $331.07
Implied vol: 69.1%
Delta: 0.073 ≈7% ITM
Gamma: 0.005
Theta: -0.287
Vega: 0.043
Open interest: 39

Model this call

Put · $330 In the money

Snapshot session: Aug 12, 2026
Last: $44.50
Breakeven: $285.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 199

Model this put

Call · $340

Snapshot session: Aug 13, 2026
Last: $0.25
Breakeven: $340.25
Implied vol: 73.8%
Delta: 0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.226
Vega: 0.044
Open interest: 1.6k

Model this call

Put · $340 In the money

Snapshot session: Aug 12, 2026
Last: $54.83
Breakeven: $285.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123

Model this put

Call · $350

Snapshot session: Aug 12, 2026
Last: $0.20
Breakeven: $350.20
Implied vol: 96%
Delta: 0.071 ≈7% ITM
Gamma: 0.004
Theta: -0.386
Vega: 0.044
Open interest: 177

Model this call

Put · $350 In the money

Snapshot session: Aug 7, 2026
Last: $90.70
Breakeven: $259.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this put

Call · $360

Snapshot session: Aug 6, 2026
Last: $0.30
Breakeven: $360.30
Implied vol: 108%
Delta: 0.069 ≈7% ITM
Gamma: 0.003
Theta: -0.425
Vega: 0.045
Open interest: 1.5k

Model this call

Put · $360 In the money

Snapshot session: Jul 31, 2026
Last: $97.50
Breakeven: $262.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $370

Snapshot session: Aug 12, 2026
Last: $0.11
Breakeven: $370.11
Implied vol: 97%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.194
Vega: 0.023
Open interest: 284

Model this call

Put · $370 In the money

Snapshot session: Jul 28, 2026
Last: $66.30
Breakeven: $303.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $380

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $380.10
Implied vol: 125.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.002
Theta: -0.43
Vega: 0.046
Open interest: 734

Model this call

Put · $380 In the money

Snapshot session: Jul 28, 2026
Last: $74.28
Breakeven: $305.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $390

Snapshot session: Aug 7, 2026
Last: $0.96
Breakeven: $390.96
Implied vol: 119.4%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.259
Vega: 0.023
Open interest: 18

Model this call

Put · $390 In the money

Snapshot session: Jul 29, 2026
Last: $103.60
Breakeven: $286.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $400

Snapshot session: Aug 11, 2026
Last: $0.04
Breakeven: $400.04
Implied vol: 186.8%
Delta: 0.118 ≈12% ITM
Gamma: 0.003
Theta: -1.084
Vega: 0.08
Open interest: 360

Model this call

Put · $400 In the money

Snapshot session: Aug 3, 2026
Last: $137.46
Breakeven: $262.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $410

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $410.10
Implied vol: 151.4%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.453
Vega: 0.047
Open interest: 451

Model this call

Put · $410 In the money

Snapshot session: Aug 6, 2026
Last: $146.70
Breakeven: $263.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $420

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $420.05
Implied vol: 159.2%
Delta: 0.047 ≈5% ITM
Gamma: 0.002
Theta: -0.456
Vega: 0.048
Open interest: 1.5k

Model this call

Put · $420 In the money

Snapshot session: Aug 6, 2026
Last: $156.70
Breakeven: $263.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $430

Snapshot session: Jul 30, 2026
Last: $1.70
Breakeven: $431.70
Implied vol: 181.3%
Delta: 0.063 ≈6% ITM
Gamma: 0.002
Theta: -0.658
Vega: 0.048
Open interest: 160

Model this call

Put · $430 In the money

Snapshot session: Aug 3, 2026
Last: $167.31
Breakeven: $262.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Snapshot session: Aug 7, 2026
Last: $0.03
Breakeven: $440.03
Implied vol: 165.7%
Delta: 0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.372
Vega: 0.024
Open interest: 120

Model this call

Put · $440 In the money

Snapshot session: Aug 3, 2026
Last: $177.47
Breakeven: $262.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $450

Snapshot session: Jul 29, 2026
Last: $0.42
Breakeven: $450.42
Implied vol: 186.7%
Delta: 0.047 ≈5% ITM
Gamma: 0.001
Theta: -0.535
Vega: 0.049
Open interest: 8

Model this call

Put · $450 In the money

Snapshot session: Jun 22, 2026
Last: $67.00
Breakeven: $383.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $460

Snapshot session: Jul 23, 2026
Last: $2.75
Breakeven: $462.75
Implied vol: 201.8%
Delta: 0.055 ≈5% ITM
Gamma: 0.001
Theta: -0.652
Vega: 0.05
Open interest: 13

Model this call

Put · $460 In the money

Snapshot session: Jun 22, 2026
Last: $73.50
Breakeven: $386.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $470

Snapshot session: Jul 21, 2026
Last: $2.00
Breakeven: $472.00
Implied vol: 195%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.479
Vega: 0.025
Open interest: 1.2k

Model this call

Put · $470 In the money

Snapshot session: Jul 29, 2026
Last: $161.15
Breakeven: $308.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $480

Snapshot session: Jul 29, 2026
Last: $0.40
Breakeven: $480.40
Implied vol: 209.1%
Delta: 0.043 ≈4% ITM
Gamma: 0.001
Theta: -0.565
Vega: 0.051
Open interest: 26

Model this call

Put · $480 In the money

Snapshot session: Jul 31, 2026
Last: $212.23
Breakeven: $267.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $490

Snapshot session: Jul 21, 2026
Last: $1.55
Breakeven: $491.55
Implied vol: 218.1%
Delta: 0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.603
Vega: 0.051
Open interest: 0

Model this call

Put · $490 In the money

Snapshot session: Jul 31, 2026
Last: $222.20
Breakeven: $267.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $500

Snapshot session: Jul 28, 2026
Last: $0.60
Breakeven: $500.60
Implied vol: 191.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.275
Vega: 0.026
Open interest: 272

Model this call

Put · $500 In the money

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

Model this put

Call · $510

Snapshot session: Jun 29, 2026
Last: $14.70
Breakeven: $524.70
Implied vol: 195.9%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.259
Vega: 0.026
Open interest: 1

Model this call

Put · $510 In the money

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

Model this put

Call · $520

Snapshot session: Jul 30, 2026
Last: $0.44
Breakeven: $520.44
Implied vol: 201.8%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.262
Vega: 0.027
Open interest: 1

Model this call

Put · $520 In the money

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

Model this put

Call · $530

Snapshot session: Jul 7, 2026
Last: $3.50
Breakeven: $533.50
Implied vol: 203.9%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.241
Vega: 0.011
Open interest: 1

Model this call

Put · $530 In the money

Snapshot session: Jun 29, 2026
Last: $134.00
Breakeven: $396.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $540

Snapshot session: Jul 10, 2026
Last: $3.50
Breakeven: $543.50
Implied vol: 208.7%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.242
Vega: 0.012
Open interest: 1

Model this call

Put · $540 In the money

Snapshot session: Jun 3, 2026
Last: $168.70
Breakeven: $371.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $550

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 213.4%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.243
Vega: 0.012
Open interest: 0

Model this call

Put · $550 In the money

Snapshot session: Jul 30, 2026
Last: $230.40
Breakeven: $319.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $560

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $560.05
Implied vol: 256.1%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.614
Vega: 0.027
Open interest: 2

Model this call

Put · $560 In the money

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

Model this put

Call · $570

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 222.5%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.245
Vega: 0.012
Open interest: 0

Model this call

Put · $570 In the money

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

Model this put

Call · $580

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 227%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.246
Vega: 0.012
Open interest: 0

Model this call

Put · $580 In the money

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

Model this put

Call · $590

Snapshot session: Jun 29, 2026
Last: $4.00
Breakeven: $594.00
Implied vol: 231.4%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.247
Vega: 0.012
Open interest: 10

Model this call

Put · $590 In the money

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

Model this put

MTZ · Mastec Inc

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	337.1%	0.873	$73.50		—	-0.018	155.3%	—	0
Call · $190 In the money Snapshot session Aug 6, 2026 Last $73.50 Breakeven $263.50 Implied vol 337.1% Delta 0.873 ≈87% ITM Gamma 0.002 Theta -2.079 Vega 0.081 Open interest 1 Model this call Put · $190 Snapshot session Unknown Last — Breakeven — Implied vol 155.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.198 Vega 0.016 Open interest 0 Model this put
1	1	322.1%	0.867	$83.70		—	-0.019	146.9%	—	0
Call · $195 In the money Snapshot session Jul 31, 2026 Last $83.70 Breakeven $278.70 Implied vol 322.1% Delta 0.867 ≈87% ITM Gamma 0.002 Theta -2.051 Vega 0.082 Open interest 1 Model this call Put · $195 Snapshot session Unknown Last — Breakeven — Implied vol 146.9% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.016 Open interest 0 Model this put
1	1	307.5%	0.861	$187.90		$0.22	-0.02	138.7%	1	140
Call · $200 In the money Snapshot session Jun 23, 2026 Last $187.90 Breakeven $387.90 Implied vol 307.5% Delta 0.861 ≈86% ITM Gamma 0.002 Theta -2.021 Vega 0.084 Open interest 1 Model this call Put · $200 Snapshot session Aug 7, 2026 Last $0.22 Breakeven $199.78 Implied vol 138.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.194 Vega 0.016 Open interest 140 Model this put
0	—	274.8%	0.85	—		$0.50	-0.043	145.4%	1	217
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 274.8% Delta 0.85 ≈85% ITM Gamma 0.002 Theta -1.907 Vega 0.086 Open interest 0 Model this call Put · $210 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $209.50 Implied vol 145.4% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.391 Vega 0.034 Open interest 217 Model this put
9	9	250%	0.834	$42.40		$0.05	-0.02	100.6%	1	383
Call · $220 In the money Snapshot session Aug 6, 2026 Last $42.40 Breakeven $262.40 Implied vol 250% Delta 0.834 ≈83% ITM Gamma 0.003 Theta -1.867 Vega 0.088 Open interest 9 Model this call Put · $220 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $219.95 Implied vol 100.6% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.139 Vega 0.017 Open interest 383 Model this put
3	2	224.7%	0.816	$46.25		$0.18	-0.015	79.3%	85	400
Call · $230 In the money Snapshot session Aug 4, 2026 Last $46.25 Breakeven $276.25 Implied vol 224.7% Delta 0.816 ≈82% ITM Gamma 0.003 Theta -1.806 Vega 0.091 Open interest 3 Model this call Put · $230 Snapshot session Aug 13, 2026 Last $0.18 Breakeven $229.82 Implied vol 79.3% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.017 Open interest 400 Model this put
4	2	197.4%	0.794	$48.00		$0.15	-0.03	74.5%	78	243
Call · $240 In the money Snapshot session Aug 12, 2026 Last $48.00 Breakeven $288.00 Implied vol 197.4% Delta 0.794 ≈79% ITM Gamma 0.004 Theta -1.687 Vega 0.121 Open interest 4 Model this call Put · $240 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $239.85 Implied vol 74.5% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.147 Vega 0.036 Open interest 243 Model this put
3k	2	170.4%	0.766	$28.33		$0.29	-0.038	60.4%	54	127
Call · $250 In the money Snapshot session Aug 11, 2026 Last $28.33 Breakeven $278.33 Implied vol 170.4% Delta 0.766 ≈77% ITM Gamma 0.005 Theta -1.555 Vega 0.124 Open interest 3k Model this call Put · $250 Snapshot session Aug 14, 2026 Last $0.29 Breakeven $249.71 Implied vol 60.4% Delta -0.038 ≈4% ITM Gamma 0.004 Theta -0.144 Vega 0.036 Open interest 127 Model this put
163	10	146.1%	0.73	$24.80		$0.80	-0.057	48.9%	2	34
Call · $260 In the money Snapshot session Aug 12, 2026 Last $24.80 Breakeven $284.80 Implied vol 146.1% Delta 0.73 ≈73% ITM Gamma 0.006 Theta -1.441 Vega 0.127 Open interest 163 Model this call Put · $260 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $259.20 Implied vol 48.9% Delta -0.057 ≈6% ITM Gamma 0.006 Theta -0.163 Vega 0.037 Open interest 34 Model this put
56	3	124.7%	0.679	$23.00		$1.05	-0.125	42.6%	11	126
Call · $270 In the money Snapshot session Aug 14, 2026 Last $23.00 Breakeven $293.00 Implied vol 124.7% Delta 0.679 ≈68% ITM Gamma 0.008 Theta -1.352 Vega 0.129 Open interest 56 Model this call Put · $270 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $268.95 Implied vol 42.6% Delta -0.125 ≈12% ITM Gamma 0.013 Theta -0.258 Vega 0.098 Open interest 126 Model this put
380	13	100.2%	0.606	$20.50		$2.35	-0.27	33.9%	8	110
Call · $280 In the money Snapshot session Aug 14, 2026 Last $20.50 Breakeven $300.50 Implied vol 100.2% Delta 0.606 ≈61% ITM Gamma 0.01 Theta -1.151 Vega 0.151 Open interest 380 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $2.35 Breakeven $277.65 Implied vol 33.9% Delta -0.27 ≈27% ITM Gamma 0.025 Theta -0.322 Vega 0.131 Open interest 110 Model this put
3.1k	48	86.6%	0.496	$12.66		$5.60	-0.59	25.1%	5	38
Call · $290 In the money Snapshot session Aug 14, 2026 Last $12.66 Breakeven $302.66 Implied vol 86.6% Delta 0.496 ≈50% ITM Gamma 0.012 Theta -1.036 Vega 0.154 Open interest 3.1k Model this call Put · $290 Snapshot session Aug 14, 2026 Last $5.60 Breakeven $284.40 Implied vol 25.1% Delta -0.59 ≈59% ITM Gamma 0.041 Theta -0.273 Vega 0.155 Open interest 38 Model this put
Underlying $297.59
1.4k	23	77.3%	0.362	$7.12		$9.89	—	—	2	26
Call · $300 Snapshot session Aug 14, 2026 Last $7.12 Breakeven $307.12 Implied vol 77.3% Delta 0.362 ≈36% ITM Gamma 0.013 Theta -0.871 Vega 0.137 Open interest 1.4k Model this call Put · $300 In the money Snapshot session Aug 14, 2026 Last $9.89 Breakeven $290.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
267	12	68.3%	0.221	$3.00		$35.75	—	—	2	36
Call · $310 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $313.00 Implied vol 68.3% Delta 0.221 ≈22% ITM Gamma 0.011 Theta -0.606 Vega 0.107 Open interest 267 Model this call Put · $310 In the money Snapshot session Aug 10, 2026 Last $35.75 Breakeven $274.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this put
2.2k	17	65.2%	0.121	$1.82		$30.00	—	—	1	157
Call · $320 Snapshot session Aug 14, 2026 Last $1.82 Breakeven $321.82 Implied vol 65.2% Delta 0.121 ≈12% ITM Gamma 0.008 Theta -0.389 Vega 0.073 Open interest 2.2k Model this call Put · $320 In the money Snapshot session Aug 13, 2026 Last $30.00 Breakeven $290.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 Model this put
39	1	69.1%	0.073	$1.07		$44.50	—	—	1	199
Call · $330 Snapshot session Aug 14, 2026 Last $1.07 Breakeven $331.07 Implied vol 69.1% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -0.287 Vega 0.043 Open interest 39 Model this call Put · $330 In the money Snapshot session Aug 12, 2026 Last $44.50 Breakeven $285.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 Model this put
1.6k	1	73.8%	0.051	$0.25		$54.83	—	—	1	123
Call · $340 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $340.25 Implied vol 73.8% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.226 Vega 0.044 Open interest 1.6k Model this call Put · $340 In the money Snapshot session Aug 12, 2026 Last $54.83 Breakeven $285.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 Model this put
177	3	96%	0.071	$0.20		$90.70	—	—	1	14
Call · $350 Snapshot session Aug 12, 2026 Last $0.20 Breakeven $350.20 Implied vol 96% Delta 0.071 ≈7% ITM Gamma 0.004 Theta -0.386 Vega 0.044 Open interest 177 Model this call Put · $350 In the money Snapshot session Aug 7, 2026 Last $90.70 Breakeven $259.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
1.5k	1	108%	0.069	$0.30		$97.50	—	—	2	0
Call · $360 Snapshot session Aug 6, 2026 Last $0.30 Breakeven $360.30 Implied vol 108% Delta 0.069 ≈7% ITM Gamma 0.003 Theta -0.425 Vega 0.045 Open interest 1.5k Model this call Put · $360 In the money Snapshot session Jul 31, 2026 Last $97.50 Breakeven $262.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
284	10	97%	0.03	$0.11		$66.30	—	—	6	0
Call · $370 Snapshot session Aug 12, 2026 Last $0.11 Breakeven $370.11 Implied vol 97% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.194 Vega 0.023 Open interest 284 Model this call Put · $370 In the money Snapshot session Jul 28, 2026 Last $66.30 Breakeven $303.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
734	1	125.6%	0.059	$0.10		$74.28	—	—	5	0
Call · $380 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $380.10 Implied vol 125.6% Delta 0.059 ≈6% ITM Gamma 0.002 Theta -0.43 Vega 0.046 Open interest 734 Model this call Put · $380 In the money Snapshot session Jul 28, 2026 Last $74.28 Breakeven $305.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	1	119.4%	0.033	$0.96		$103.60	—	—	26	0
Call · $390 Snapshot session Aug 7, 2026 Last $0.96 Breakeven $390.96 Implied vol 119.4% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.259 Vega 0.023 Open interest 18 Model this call Put · $390 In the money Snapshot session Jul 29, 2026 Last $103.60 Breakeven $286.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
360	1	186.8%	0.118	$0.04		$137.46	—	—	3	0
Call · $400 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $400.04 Implied vol 186.8% Delta 0.118 ≈12% ITM Gamma 0.003 Theta -1.084 Vega 0.08 Open interest 360 Model this call Put · $400 In the money Snapshot session Aug 3, 2026 Last $137.46 Breakeven $262.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
451	3	151.4%	0.049	$0.10		$146.70	—	—	6	0
Call · $410 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $410.10 Implied vol 151.4% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.453 Vega 0.047 Open interest 451 Model this call Put · $410 In the money Snapshot session Aug 6, 2026 Last $146.70 Breakeven $263.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	1	159.2%	0.047	$0.05		$156.70	—	—	6	0
Call · $420 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $420.05 Implied vol 159.2% Delta 0.047 ≈5% ITM Gamma 0.002 Theta -0.456 Vega 0.048 Open interest 1.5k Model this call Put · $420 In the money Snapshot session Aug 6, 2026 Last $156.70 Breakeven $263.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
160	62	181.3%	0.063	$1.70		$167.31	—	—	1	0
Call · $430 Snapshot session Jul 30, 2026 Last $1.70 Breakeven $431.70 Implied vol 181.3% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.658 Vega 0.048 Open interest 160 Model this call Put · $430 In the money Snapshot session Aug 3, 2026 Last $167.31 Breakeven $262.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
120	3	165.7%	0.035	$0.03		$177.47	—	—	9	0
Call · $440 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $440.03 Implied vol 165.7% Delta 0.035 ≈3% ITM Gamma 0.001 Theta -0.372 Vega 0.024 Open interest 120 Model this call Put · $440 In the money Snapshot session Aug 3, 2026 Last $177.47 Breakeven $262.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	2	186.7%	0.047	$0.42		$67.00	—	—	1	0
Call · $450 Snapshot session Jul 29, 2026 Last $0.42 Breakeven $450.42 Implied vol 186.7% Delta 0.047 ≈5% ITM Gamma 0.001 Theta -0.535 Vega 0.049 Open interest 8 Model this call Put · $450 In the money Snapshot session Jun 22, 2026 Last $67.00 Breakeven $383.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	1	201.8%	0.055	$2.75		$73.50	—	—	2	0
Call · $460 Snapshot session Jul 23, 2026 Last $2.75 Breakeven $462.75 Implied vol 201.8% Delta 0.055 ≈5% ITM Gamma 0.001 Theta -0.652 Vega 0.05 Open interest 13 Model this call Put · $460 In the money Snapshot session Jun 22, 2026 Last $73.50 Breakeven $386.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	236	195%	0.038	$2.00		$161.15	—	—	1	0
Call · $470 Snapshot session Jul 21, 2026 Last $2.00 Breakeven $472.00 Implied vol 195% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.479 Vega 0.025 Open interest 1.2k Model this call Put · $470 In the money Snapshot session Jul 29, 2026 Last $161.15 Breakeven $308.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
26	1	209.1%	0.043	$0.40		$212.23	—	—	1	0
Call · $480 Snapshot session Jul 29, 2026 Last $0.40 Breakeven $480.40 Implied vol 209.1% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.565 Vega 0.051 Open interest 26 Model this call Put · $480 In the money Snapshot session Jul 31, 2026 Last $212.23 Breakeven $267.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	218.1%	0.044	$1.55		$222.20	—	—	1	0
Call · $490 Snapshot session Jul 21, 2026 Last $1.55 Breakeven $491.55 Implied vol 218.1% Delta 0.044 ≈4% ITM Gamma 0.001 Theta -0.603 Vega 0.051 Open interest 0 Model this call Put · $490 In the money Snapshot session Jul 31, 2026 Last $222.20 Breakeven $267.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
272	20	191.9%	0.02	$0.60		—	—	—	—	0
Call · $500 Snapshot session Jul 28, 2026 Last $0.60 Breakeven $500.60 Implied vol 191.9% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.275 Vega 0.026 Open interest 272 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	195.9%	0.018	$14.70		—	—	—	—	0
Call · $510 Snapshot session Jun 29, 2026 Last $14.70 Breakeven $524.70 Implied vol 195.9% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.259 Vega 0.026 Open interest 1 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	201.8%	0.018	$0.44		—	—	—	—	0
Call · $520 Snapshot session Jul 30, 2026 Last $0.44 Breakeven $520.44 Implied vol 201.8% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.262 Vega 0.027 Open interest 1 Model this call Put · $520 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	203.9%	0.016	$3.50		$134.00	—	—	1	0
Call · $530 Snapshot session Jul 7, 2026 Last $3.50 Breakeven $533.50 Implied vol 203.9% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.241 Vega 0.011 Open interest 1 Model this call Put · $530 In the money Snapshot session Jun 29, 2026 Last $134.00 Breakeven $396.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	208.7%	0.016	$3.50		$168.70	—	—	1	0
Call · $540 Snapshot session Jul 10, 2026 Last $3.50 Breakeven $543.50 Implied vol 208.7% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.242 Vega 0.012 Open interest 1 Model this call Put · $540 In the money Snapshot session Jun 3, 2026 Last $168.70 Breakeven $371.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	213.4%	0.015	—		$230.40	—	—	6	0
Call · $550 Snapshot session Unknown Last — Breakeven — Implied vol 213.4% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.243 Vega 0.012 Open interest 0 Model this call Put · $550 In the money Snapshot session Jul 30, 2026 Last $230.40 Breakeven $319.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	256.1%	0.038	$0.05		—	—	—	—	0
Call · $560 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $560.05 Implied vol 256.1% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.614 Vega 0.027 Open interest 2 Model this call Put · $560 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	222.5%	0.015	—		—	—	—	—	0
Call · $570 Snapshot session Unknown Last — Breakeven — Implied vol 222.5% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.245 Vega 0.012 Open interest 0 Model this call Put · $570 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	227%	0.015	—		—	—	—	—	0
Call · $580 Snapshot session Unknown Last — Breakeven — Implied vol 227% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.246 Vega 0.012 Open interest 0 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	231.4%	0.014	$4.00		—	—	—	—	0
Call · $590 Snapshot session Jun 29, 2026 Last $4.00 Breakeven $594.00 Implied vol 231.4% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.247 Vega 0.012 Open interest 10 Model this call Put · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put