STRL Stock — Sterling Infrastructure, Inc.: Options Chain

Calls		Puts
0	—	—	—	—	$0.25	-0.007	209.5%	2	9
Call · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Snapshot session Aug 4, 2026 Last $0.25 Breakeven $319.75 Implied vol 209.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.268 Vega 0.012 Open interest 9 Model this put
1	1	—	—	$200.20	$0.03	-0.006	193.5%	2	2
Call · $330 In the money Snapshot session Aug 4, 2026 Last $200.20 Breakeven $530.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $330 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $329.97 Implied vol 193.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.222 Vega 0.012 Open interest 2 Model this put
0	1	—	—	$258.00	$0.25	-0.014	207.3%	1	1
Call · $340 In the money Snapshot session Jul 31, 2026 Last $258.00 Breakeven $598.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 Snapshot session Aug 4, 2026 Last $0.25 Breakeven $339.75 Implied vol 207.3% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.455 Vega 0.028 Open interest 1 Model this put
2	1	—	—	$258.40	$1.01	-0.033	240.4%	24	23
Call · $350 In the money Snapshot session Aug 3, 2026 Last $258.40 Breakeven $608.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $350 Snapshot session Aug 4, 2026 Last $1.01 Breakeven $348.99 Implied vol 240.4% Delta -0.033 ≈3% ITM Gamma 0 Theta -1.123 Vega 0.057 Open interest 23 Model this put
0	—	—	—	—	$0.07	-0.01	176%	1	155
Call · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $360 Snapshot session Aug 12, 2026 Last $0.07 Breakeven $359.93 Implied vol 176% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.3 Vega 0.029 Open interest 155 Model this put
0	—	—	—	—	$5.55	-0.057	255.3%	1	1
Call · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $370 Snapshot session Jul 28, 2026 Last $5.55 Breakeven $364.45 Implied vol 255.3% Delta -0.057 ≈6% ITM Gamma 0.001 Theta -1.871 Vega 0.1 Open interest 1 Model this put
0	—	—	—	—	$0.10	-0.004	134.2%	1	239
Call · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $380 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $379.90 Implied vol 134.2% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.097 Vega 0.013 Open interest 239 Model this put
0	—	—	—	—	$1.24	-0.024	172.6%	11	44
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $390 Snapshot session Aug 14, 2026 Last $1.24 Breakeven $388.76 Implied vol 172.6% Delta -0.024 ≈2% ITM Gamma 0 Theta -0.619 Vega 0.03 Open interest 44 Model this put
5	2	—	—	$150.80	$0.10	-0.054	203.7%	1	207
Call · $400 In the money Snapshot session Aug 5, 2026 Last $150.80 Breakeven $550.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $400 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $399.90 Implied vol 203.7% Delta -0.054 ≈5% ITM Gamma 0.001 Theta -1.435 Vega 0.105 Open interest 207 Model this put
1	1	—	—	$192.00	$3.56	-0.031	158.5%	10	49
Call · $410 In the money Snapshot session Jul 31, 2026 Last $192.00 Breakeven $602.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $410 Snapshot session Aug 13, 2026 Last $3.56 Breakeven $406.44 Implied vol 158.5% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.707 Vega 0.061 Open interest 49 Model this put
1	1	—	—	$308.00	$0.20	-0.053	173.7%	2	68
Call · $420 In the money Snapshot session Jul 23, 2026 Last $308.00 Breakeven $728.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $420 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $419.80 Implied vol 173.7% Delta -0.053 ≈5% ITM Gamma 0.001 Theta -1.211 Vega 0.062 Open interest 68 Model this put
10	5	—	—	$141.08	$0.30	-0.037	141.4%	11	27
Call · $430 In the money Snapshot session Aug 14, 2026 Last $141.08 Breakeven $571.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $430 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $429.70 Implied vol 141.4% Delta -0.037 ≈4% ITM Gamma 0.001 Theta -0.725 Vega 0.063 Open interest 27 Model this put
1	1	—	—	$98.00	$0.50	-0.105	197.2%	6	70
Call · $440 In the money Snapshot session Aug 4, 2026 Last $98.00 Breakeven $538.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $440 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $439.50 Implied vol 197.2% Delta -0.105 ≈10% ITM Gamma 0.001 Theta -2.313 Vega 0.11 Open interest 70 Model this put
7	5	—	—	$121.33	$0.45	-0.02	103.3%	15	235
Call · $450 In the money Snapshot session Aug 14, 2026 Last $121.33 Breakeven $571.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $450 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $449.55 Implied vol 103.3% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.323 Vega 0.032 Open interest 235 Model this put
121	22	—	—	$90.60	$0.45	-0.023	96.5%	47	119
Call · $460 In the money Snapshot session Aug 4, 2026 Last $90.60 Breakeven $550.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 Model this call Put · $460 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $459.55 Implied vol 96.5% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.33 Vega 0.033 Open interest 119 Model this put
4	5	—	—	$86.60	$0.75	-0.034	95.6%	16	94
Call · $470 In the money Snapshot session Aug 6, 2026 Last $86.60 Breakeven $556.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $470 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $469.25 Implied vol 95.6% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.453 Vega 0.066 Open interest 94 Model this put
12	1	—	—	$92.55	$0.91	-0.045	92.6%	7	42
Call · $480 In the money Snapshot session Aug 14, 2026 Last $92.55 Breakeven $572.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $480 Snapshot session Aug 14, 2026 Last $0.91 Breakeven $479.09 Implied vol 92.6% Delta -0.045 ≈5% ITM Gamma 0.001 Theta -0.558 Vega 0.067 Open interest 42 Model this put
3	3	—	—	$63.50	$3.00	-0.07	95.6%	1	50
Call · $490 In the money Snapshot session Aug 7, 2026 Last $63.50 Breakeven $553.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $490 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $487.00 Implied vol 95.6% Delta -0.07 ≈7% ITM Gamma 0.002 Theta -0.818 Vega 0.116 Open interest 50 Model this put
255	3	—	—	$75.91	$2.15	-0.083	89%	36	400
Call · $500 In the money Snapshot session Aug 14, 2026 Last $75.91 Breakeven $575.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 Model this call Put · $500 Snapshot session Aug 14, 2026 Last $2.15 Breakeven $497.85 Implied vol 89% Delta -0.083 ≈8% ITM Gamma 0.002 Theta -0.863 Vega 0.117 Open interest 400 Model this put
10	1	—	—	$60.96	$2.57	-0.104	85.2%	6	84
Call · $510 In the money Snapshot session Aug 6, 2026 Last $60.96 Breakeven $570.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $510 Snapshot session Aug 14, 2026 Last $2.57 Breakeven $507.43 Implied vol 85.2% Delta -0.104 ≈10% ITM Gamma 0.003 Theta -0.985 Vega 0.119 Open interest 84 Model this put
59	1	0.1%	1	$40.56	$3.90	-0.119	77.4%	7	166
Call · $520 In the money Snapshot session Aug 12, 2026 Last $40.56 Breakeven $560.56 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.052 Vega 0.001 Open interest 59 Model this call Put · $520 Snapshot session Aug 14, 2026 Last $3.90 Breakeven $516.10 Implied vol 77.4% Delta -0.119 ≈12% ITM Gamma 0.004 Theta -0.989 Vega 0.12 Open interest 166 Model this put
75	1	53.6%	0.914	$50.00	$5.10	-0.159	74.9%	7	215
Call · $530 In the money Snapshot session Aug 14, 2026 Last $50.00 Breakeven $580.00 Implied vol 53.6% Delta 0.914 ≈91% ITM Gamma 0.004 Theta -0.584 Vega 0.121 Open interest 75 Model this call Put · $530 Snapshot session Aug 14, 2026 Last $5.10 Breakeven $524.90 Implied vol 74.9% Delta -0.159 ≈16% ITM Gamma 0.005 Theta -1.152 Vega 0.182 Open interest 215 Model this put
25	3	47.9%	0.888	$45.00	$7.66	-0.22	78.8%	5	111
Call · $540 In the money Snapshot session Aug 14, 2026 Last $45.00 Breakeven $585.00 Implied vol 47.9% Delta 0.888 ≈89% ITM Gamma 0.006 Theta -0.634 Vega 0.122 Open interest 25 Model this call Put · $540 Snapshot session Aug 14, 2026 Last $7.66 Breakeven $532.34 Implied vol 78.8% Delta -0.22 ≈22% ITM Gamma 0.005 Theta -1.5 Vega 0.24 Open interest 111 Model this put
61	19	64.6%	0.754	$33.10	$9.80	-0.266	71.7%	16	88
Call · $550 In the money Snapshot session Aug 14, 2026 Last $33.10 Breakeven $583.10 Implied vol 64.6% Delta 0.754 ≈75% ITM Gamma 0.007 Theta -1.349 Vega 0.242 Open interest 61 Model this call Put · $550 Snapshot session Aug 14, 2026 Last $9.80 Breakeven $540.20 Implied vol 71.7% Delta -0.266 ≈27% ITM Gamma 0.006 Theta -1.492 Vega 0.243 Open interest 88 Model this put
18	3	64.3%	0.679	$26.82	$13.66	-0.343	77.2%	11	47
Call · $560 In the money Snapshot session Aug 14, 2026 Last $26.82 Breakeven $586.82 Implied vol 64.3% Delta 0.679 ≈68% ITM Gamma 0.008 Theta -1.524 Vega 0.245 Open interest 18 Model this call Put · $560 Snapshot session Aug 14, 2026 Last $13.66 Breakeven $546.34 Implied vol 77.2% Delta -0.343 ≈34% ITM Gamma 0.007 Theta -1.824 Vega 0.28 Open interest 47 Model this put
45	20	63.4%	0.597	$21.00	$19.18	-0.413	73.8%	3	33
Call · $570 In the money Snapshot session Aug 14, 2026 Last $21.00 Breakeven $591.00 Implied vol 63.4% Delta 0.597 ≈60% ITM Gamma 0.009 Theta -1.605 Vega 0.283 Open interest 45 Model this call Put · $570 Snapshot session Aug 14, 2026 Last $19.18 Breakeven $550.82 Implied vol 73.8% Delta -0.413 ≈41% ITM Gamma 0.007 Theta -1.819 Vega 0.283 Open interest 33 Model this put
Underlying $576.48
45	6	60.9%	0.509	$19.50	$22.75	-0.487	74.9%	17	173
Call · $580 Snapshot session Aug 14, 2026 Last $19.50 Breakeven $599.50 Implied vol 60.9% Delta 0.509 ≈51% ITM Gamma 0.009 Theta -1.606 Vega 0.286 Open interest 45 Model this call Put · $580 In the money Snapshot session Aug 14, 2026 Last $22.75 Breakeven $557.25 Implied vol 74.9% Delta -0.487 ≈49% ITM Gamma 0.008 Theta -1.915 Vega 0.286 Open interest 173 Model this put
38	3	65.3%	0.427	$13.53	$66.40	-0.562	72.9%	37	49
Call · $590 Snapshot session Aug 14, 2026 Last $13.53 Breakeven $603.53 Implied vol 65.3% Delta 0.427 ≈43% ITM Gamma 0.008 Theta -1.666 Vega 0.289 Open interest 38 Model this call Put · $590 In the money Snapshot session Aug 6, 2026 Last $66.40 Breakeven $523.60 Implied vol 72.9% Delta -0.562 ≈56% ITM Gamma 0.008 Theta -1.811 Vega 0.288 Open interest 49 Model this put
560	41	62.2%	0.34	$10.35	$35.59	-0.618	81.4%	32	318
Call · $600 Snapshot session Aug 14, 2026 Last $10.35 Breakeven $610.35 Implied vol 62.2% Delta 0.34 ≈34% ITM Gamma 0.008 Theta -1.485 Vega 0.255 Open interest 560 Model this call Put · $600 In the money Snapshot session Aug 14, 2026 Last $35.59 Breakeven $564.41 Implied vol 81.4% Delta -0.618 ≈62% ITM Gamma 0.007 Theta -1.984 Vega 0.29 Open interest 318 Model this put
41	2	67.9%	0.285	$8.50	$61.70	-0.686	77.8%	1	46
Call · $610 Snapshot session Aug 14, 2026 Last $8.50 Breakeven $618.50 Implied vol 67.9% Delta 0.285 ≈29% ITM Gamma 0.007 Theta -1.494 Vega 0.257 Open interest 41 Model this call Put · $610 In the money Snapshot session Aug 13, 2026 Last $61.70 Breakeven $548.30 Implied vol 77.8% Delta -0.686 ≈69% ITM Gamma 0.006 Theta -1.731 Vega 0.257 Open interest 46 Model this put
19	4	66.7%	0.219	$5.81	$54.58	-0.725	84.3%	1	17
Call · $620 Snapshot session Aug 14, 2026 Last $5.81 Breakeven $625.81 Implied vol 66.7% Delta 0.219 ≈22% ITM Gamma 0.006 Theta -1.278 Vega 0.199 Open interest 19 Model this call Put · $620 In the money Snapshot session Aug 14, 2026 Last $54.58 Breakeven $565.42 Implied vol 84.3% Delta -0.725 ≈73% ITM Gamma 0.006 Theta -1.768 Vega 0.259 Open interest 17 Model this put
33	3	65.9%	0.162	$4.50	$76.20	-0.767	86.9%	5	13
Call · $630 Snapshot session Aug 14, 2026 Last $4.50 Breakeven $634.50 Implied vol 65.9% Delta 0.162 ≈16% ITM Gamma 0.005 Theta -1.047 Vega 0.201 Open interest 33 Model this call Put · $630 In the money Snapshot session Aug 3, 2026 Last $76.20 Breakeven $553.80 Implied vol 86.9% Delta -0.767 ≈77% ITM Gamma 0.005 Theta -1.679 Vega 0.2 Open interest 13 Model this put
22	2	62.7%	0.108	$3.62	$75.00	-0.797	90.3%	1	17
Call · $640 Snapshot session Aug 14, 2026 Last $3.62 Breakeven $643.62 Implied vol 62.7% Delta 0.108 ≈11% ITM Gamma 0.004 Theta -0.749 Vega 0.135 Open interest 22 Model this call Put · $640 In the money Snapshot session Aug 14, 2026 Last $75.00 Breakeven $565.00 Implied vol 90.3% Delta -0.797 ≈80% ITM Gamma 0.004 Theta -1.591 Vega 0.201 Open interest 17 Model this put
159	17	71.9%	0.107	$2.64	$82.32	-0.84	89.2%	1	37
Call · $650 Snapshot session Aug 14, 2026 Last $2.64 Breakeven $652.64 Implied vol 71.9% Delta 0.107 ≈11% ITM Gamma 0.004 Theta -0.852 Vega 0.136 Open interest 159 Model this call Put · $650 In the money Snapshot session Aug 14, 2026 Last $82.32 Breakeven $567.68 Implied vol 89.2% Delta -0.84 ≈84% ITM Gamma 0.004 Theta -1.356 Vega 0.202 Open interest 37 Model this put
40	2	81.4%	0.108	$2.13	$125.13	-0.851	96.9%	1	14
Call · $660 Snapshot session Aug 14, 2026 Last $2.13 Breakeven $662.13 Implied vol 81.4% Delta 0.108 ≈11% ITM Gamma 0.003 Theta -0.972 Vega 0.137 Open interest 40 Model this call Put · $660 In the money Snapshot session Aug 11, 2026 Last $125.13 Breakeven $534.87 Implied vol 96.9% Delta -0.851 ≈85% ITM Gamma 0.003 Theta -1.414 Vega 0.202 Open interest 14 Model this put
19	1	77.4%	0.07	$2.76	$128.00	-0.871	98.9%	1	7
Call · $670 Snapshot session Aug 14, 2026 Last $2.76 Breakeven $672.76 Implied vol 77.4% Delta 0.07 ≈7% ITM Gamma 0.002 Theta -0.67 Vega 0.08 Open interest 19 Model this call Put · $670 In the money Snapshot session Aug 6, 2026 Last $128.00 Breakeven $542.00 Implied vol 98.9% Delta -0.871 ≈87% ITM Gamma 0.003 Theta -1.293 Vega 0.137 Open interest 7 Model this put
35	3	76.5%	0.05	$1.19	$148.28	-0.898	97.4%	1	31
Call · $680 Snapshot session Aug 14, 2026 Last $1.19 Breakeven $681.19 Implied vol 76.5% Delta 0.05 ≈5% ITM Gamma 0.002 Theta -0.506 Vega 0.081 Open interest 35 Model this call Put · $680 In the money Snapshot session Aug 11, 2026 Last $148.28 Breakeven $531.72 Implied vol 97.4% Delta -0.898 ≈90% ITM Gamma 0.003 Theta -1.064 Vega 0.138 Open interest 31 Model this put
46	1	108%	0.109	$0.90	$123.00	-0.898	105.7%	1	20
Call · $690 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $690.90 Implied vol 108% Delta 0.109 ≈11% ITM Gamma 0.002 Theta -1.292 Vega 0.14 Open interest 46 Model this call Put · $690 In the money Snapshot session Aug 14, 2026 Last $123.00 Breakeven $567.00 Implied vol 105.7% Delta -0.898 ≈90% ITM Gamma 0.002 Theta -1.155 Vega 0.139 Open interest 20 Model this put
190	27	78.9%	0.029	$0.50	$132.50	-0.901	112.9%	1	16
Call · $700 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $700.50 Implied vol 78.9% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.333 Vega 0.041 Open interest 190 Model this call Put · $700 In the money Snapshot session Aug 14, 2026 Last $132.50 Breakeven $567.50 Implied vol 112.9% Delta -0.901 ≈90% ITM Gamma 0.002 Theta -1.21 Vega 0.14 Open interest 16 Model this put
22	10	96.3%	0.05	$1.03	$172.72	-0.911	116.7%	1	0
Call · $710 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $711.03 Implied vol 96.3% Delta 0.05 ≈5% ITM Gamma 0.001 Theta -0.634 Vega 0.082 Open interest 22 Model this call Put · $710 In the money Snapshot session Aug 10, 2026 Last $172.72 Breakeven $537.28 Implied vol 116.7% Delta -0.911 ≈91% ITM Gamma 0.002 Theta -1.158 Vega 0.139 Open interest 0 Model this put
102	18	115.5%	0.073	$0.30	$181.90	-0.914	122.9%	2	2
Call · $720 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $720.30 Implied vol 115.5% Delta 0.073 ≈7% ITM Gamma 0.002 Theta -1.029 Vega 0.083 Open interest 102 Model this call Put · $720 In the money Snapshot session Aug 4, 2026 Last $181.90 Breakeven $538.10 Implied vol 122.9% Delta -0.914 ≈91% ITM Gamma 0.002 Theta -1.189 Vega 0.14 Open interest 2 Model this put
77	3	90.9%	0.023	$0.10	$203.00	-0.923	126%	1	3
Call · $730 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $730.10 Implied vol 90.9% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.311 Vega 0.042 Open interest 77 Model this call Put · $730 In the money Snapshot session Jul 28, 2026 Last $203.00 Breakeven $527.00 Implied vol 126% Delta -0.923 ≈92% ITM Gamma 0.002 Theta -1.124 Vega 0.082 Open interest 3 Model this put
23	10	136.6%	0.084	$4.65	$201.93	-0.929	129.3%	1	2
Call · $740 Snapshot session Aug 11, 2026 Last $4.65 Breakeven $744.65 Implied vol 136.6% Delta 0.084 ≈8% ITM Gamma 0.002 Theta -1.367 Vega 0.144 Open interest 23 Model this call Put · $740 In the money Snapshot session Aug 10, 2026 Last $201.93 Breakeven $538.07 Implied vol 129.3% Delta -0.929 ≈93% ITM Gamma 0.002 Theta -1.086 Vega 0.083 Open interest 2 Model this put
171	2	94.2%	0.014	$0.30	$217.25	-0.933	133.1%	1	1
Call · $750 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $750.30 Implied vol 94.2% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.215 Vega 0.018 Open interest 171 Model this call Put · $750 In the money Snapshot session Aug 11, 2026 Last $217.25 Breakeven $532.75 Implied vol 133.1% Delta -0.933 ≈93% ITM Gamma 0.001 Theta -1.064 Vega 0.083 Open interest 1 Model this put
26	10	111.2%	0.028	$4.58	$231.32	-0.936	136.8%	1	0
Call · $760 Snapshot session Aug 11, 2026 Last $4.58 Breakeven $764.58 Implied vol 111.2% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.459 Vega 0.043 Open interest 26 Model this call Put · $760 In the money Snapshot session Aug 4, 2026 Last $231.32 Breakeven $528.68 Implied vol 136.8% Delta -0.936 ≈94% ITM Gamma 0.001 Theta -1.043 Vega 0.084 Open interest 0 Model this put
25	1	114.3%	0.026	$1.57	$242.00	-0.936	142.9%	1	0
Call · $770 Snapshot session Aug 14, 2026 Last $1.57 Breakeven $771.57 Implied vol 114.3% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.44 Vega 0.043 Open interest 25 Model this call Put · $770 In the money Snapshot session Aug 4, 2026 Last $242.00 Breakeven $528.00 Implied vol 142.9% Delta -0.936 ≈94% ITM Gamma 0.001 Theta -1.088 Vega 0.084 Open interest 0 Model this put
14	1	118.5%	0.025	$0.59	$252.00	-0.934	150.7%	1	0
Call · $780 Snapshot session Aug 7, 2026 Last $0.59 Breakeven $780.59 Implied vol 118.5% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.444 Vega 0.043 Open interest 14 Model this call Put · $780 In the money Snapshot session Aug 4, 2026 Last $252.00 Breakeven $528.00 Implied vol 150.7% Delta -0.934 ≈93% ITM Gamma 0.001 Theta -1.184 Vega 0.085 Open interest 0 Model this put
16	2	151%	0.059	$0.65	$230.12	-0.944	149.6%	1	0
Call · $790 Snapshot session Aug 7, 2026 Last $0.65 Breakeven $790.65 Implied vol 151% Delta 0.059 ≈6% ITM Gamma 0.001 Theta -1.136 Vega 0.086 Open interest 16 Model this call Put · $790 In the money Snapshot session Jul 30, 2026 Last $230.12 Breakeven $559.88 Implied vol 149.6% Delta -0.944 ≈94% ITM Gamma 0.001 Theta -1.028 Vega 0.085 Open interest 0 Model this put
63	1	112.7%	0.012	$0.05	$255.95	-0.945	154.3%	3	1
Call · $800 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $800.05 Implied vol 112.7% Delta 0.012 ≈1% ITM Gamma 0 Theta -0.22 Vega 0.019 Open interest 63 Model this call Put · $800 In the money Snapshot session Aug 5, 2026 Last $255.95 Breakeven $544.05 Implied vol 154.3% Delta -0.945 ≈95% ITM Gamma 0.001 Theta -1.04 Vega 0.086 Open interest 1 Model this put
12	1	159.4%	0.055	$0.43	$274.00	-0.937	166%	1	0
Call · $810 Snapshot session Aug 11, 2026 Last $0.43 Breakeven $810.43 Implied vol 159.4% Delta 0.055 ≈6% ITM Gamma 0.001 Theta -1.134 Vega 0.087 Open interest 12 Model this call Put · $810 In the money Snapshot session Aug 5, 2026 Last $274.00 Breakeven $536.00 Implied vol 166% Delta -0.937 ≈94% ITM Gamma 0.001 Theta -1.252 Vega 0.086 Open interest 0 Model this put
11	1	134.9%	0.023	$0.30	$292.00	-0.943	167.1%	1	0
Call · $820 Snapshot session Aug 10, 2026 Last $0.30 Breakeven $820.30 Implied vol 134.9% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.459 Vega 0.044 Open interest 11 Model this call Put · $820 In the money Snapshot session Aug 4, 2026 Last $292.00 Breakeven $528.00 Implied vol 167.1% Delta -0.943 ≈94% ITM Gamma 0.001 Theta -1.164 Vega 0.087 Open interest 0 Model this put
5	2	189.8%	0.078	$0.99	$307.50	-0.949	168.2%	1	0
Call · $830 Snapshot session Aug 4, 2026 Last $0.99 Breakeven $830.99 Implied vol 189.8% Delta 0.078 ≈8% ITM Gamma 0.001 Theta -1.781 Vega 0.088 Open interest 5 Model this call Put · $830 In the money Snapshot session Aug 4, 2026 Last $307.50 Breakeven $522.50 Implied vol 168.2% Delta -0.949 ≈95% ITM Gamma 0.001 Theta -1.074 Vega 0.087 Open interest 0 Model this put
13	10	146.1%	0.025	$0.01	$293.10	-0.945	176.7%	1	0
Call · $840 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $840.01 Implied vol 146.1% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.535 Vega 0.045 Open interest 13 Model this call Put · $840 In the money Snapshot session Aug 6, 2026 Last $293.10 Breakeven $546.90 Implied vol 176.7% Delta -0.945 ≈94% ITM Gamma 0.001 Theta -1.204 Vega 0.088 Open interest 0 Model this put
18	1	147.2%	0.022	$0.05	$306.75	-0.951	177.1%	37	0
Call · $850 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $850.05 Implied vol 147.2% Delta 0.022 ≈2% ITM Gamma 0 Theta -0.482 Vega 0.045 Open interest 18 Model this call Put · $850 In the money Snapshot session Aug 4, 2026 Last $306.75 Breakeven $543.25 Implied vol 177.1% Delta -0.951 ≈95% ITM Gamma 0.001 Theta -1.097 Vega 0.087 Open interest 0 Model this put
13	1	181.3%	0.049	$0.03	$332.00	-0.946	186.1%	1	0
Call · $860 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $860.03 Implied vol 181.3% Delta 0.049 ≈5% ITM Gamma 0.001 Theta -1.176 Vega 0.09 Open interest 13 Model this call Put · $860 In the money Snapshot session Aug 4, 2026 Last $332.00 Breakeven $528.00 Implied vol 186.1% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -1.244 Vega 0.088 Open interest 0 Model this put
7	1	155.3%	0.021	$0.57	$232.28	-0.946	190.9%	1	0
Call · $870 Snapshot session Aug 6, 2026 Last $0.57 Breakeven $870.57 Implied vol 155.3% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.501 Vega 0.045 Open interest 7 Model this call Put · $870 In the money Snapshot session Jul 13, 2026 Last $232.28 Breakeven $637.72 Implied vol 190.9% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -1.272 Vega 0.089 Open interest 0 Model this put
9	2	157.4%	0.019	$0.25	$352.00	-0.949	194.1%	1	0
Call · $880 Snapshot session Aug 10, 2026 Last $0.25 Breakeven $880.25 Implied vol 157.4% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.471 Vega 0.046 Open interest 9 Model this call Put · $880 In the money Snapshot session Aug 4, 2026 Last $352.00 Breakeven $528.00 Implied vol 194.1% Delta -0.949 ≈95% ITM Gamma 0.001 Theta -1.25 Vega 0.089 Open interest 0 Model this put
5	2	161.1%	0.019	$0.50	$367.20	-0.949	198.3%	1	0
Call · $890 Snapshot session Aug 12, 2026 Last $0.50 Breakeven $890.50 Implied vol 161.1% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.475 Vega 0.046 Open interest 5 Model this call Put · $890 In the money Snapshot session Aug 4, 2026 Last $367.20 Breakeven $522.80 Implied vol 198.3% Delta -0.949 ≈95% ITM Gamma 0.001 Theta -1.261 Vega 0.089 Open interest 0 Model this put
193	111	142.8%	0.008	$0.05	$360.22	-0.955	198.6%	1	0
Call · $900 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $900.05 Implied vol 142.8% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.186 Vega 0.02 Open interest 193 Model this call Put · $900 In the money Snapshot session Aug 6, 2026 Last $360.22 Breakeven $539.78 Implied vol 198.6% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -1.154 Vega 0.09 Open interest 0 Model this put
16	11	156%	0.012	$0.10	$368.95	-0.951	206.6%	37	0
Call · $910 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $910.10 Implied vol 156% Delta 0.012 ≈1% ITM Gamma 0 Theta -0.308 Vega 0.02 Open interest 16 Model this call Put · $910 In the money Snapshot session Aug 4, 2026 Last $368.95 Breakeven $541.05 Implied vol 206.6% Delta -0.951 ≈95% ITM Gamma 0.001 Theta -1.284 Vega 0.09 Open interest 0 Model this put
26	2	202.7%	0.04	$0.10	$246.00	-0.954	208.5%	1	0
Call · $920 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $920.10 Implied vol 202.7% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -1.133 Vega 0.046 Open interest 26 Model this call Put · $920 In the money Snapshot session Jul 24, 2026 Last $246.00 Breakeven $674.00 Implied vol 208.5% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -1.227 Vega 0.091 Open interest 0 Model this put
38	21	208.1%	0.041	$4.00	$190.28	-0.954	213.7%	1	0
Call · $930 Snapshot session Aug 3, 2026 Last $4.00 Breakeven $934.00 Implied vol 208.1% Delta 0.041 ≈4% ITM Gamma 0.001 Theta -1.181 Vega 0.093 Open interest 38 Model this call Put · $930 In the money Snapshot session Jun 26, 2026 Last $190.28 Breakeven $739.72 Implied vol 213.7% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -1.272 Vega 0.091 Open interest 0 Model this put
11	3	206.2%	0.037	$4.23	$197.28	-0.955	217.1%	1	0
Call · $940 Snapshot session Aug 4, 2026 Last $4.23 Breakeven $944.23 Implied vol 206.2% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -1.073 Vega 0.047 Open interest 11 Model this call Put · $940 In the money Snapshot session Jun 26, 2026 Last $197.28 Breakeven $742.72 Implied vol 217.1% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -1.266 Vega 0.091 Open interest 0 Model this put
77	1	219.3%	0.044	$0.15	$430.00	-0.955	221.1%	1	0
Call · $950 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $950.15 Implied vol 219.3% Delta 0.044 ≈4% ITM Gamma 0.001 Theta -1.304 Vega 0.094 Open interest 77 Model this call Put · $950 In the money Snapshot session Aug 4, 2026 Last $430.00 Breakeven $520.00 Implied vol 221.1% Delta -0.955 ≈96% ITM Gamma 0.001 Theta -1.277 Vega 0.091 Open interest 0 Model this put
2	1	191.2%	0.021	$6.35	—	-0.954	226.7%	—	0
Call · $960 Snapshot session Jul 27, 2026 Last $6.35 Breakeven $966.35 Implied vol 191.2% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.615 Vega 0.047 Open interest 2 Model this call Put · $960 In the money Snapshot session Unknown Last — Breakeven — Implied vol 226.7% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -1.34 Vega 0.092 Open interest 0 Model this put
6	2	252.7%	0.069	$2.54	$224.00	-0.959	226.7%	1	0
Call · $970 Snapshot session Jul 28, 2026 Last $2.54 Breakeven $972.54 Implied vol 252.7% Delta 0.069 ≈7% ITM Gamma 0.001 Theta -2.131 Vega 0.095 Open interest 6 Model this call Put · $970 In the money Snapshot session Jul 1, 2026 Last $224.00 Breakeven $746.00 Implied vol 226.7% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -1.229 Vega 0.085 Open interest 0 Model this put
3	1	256.4%	0.068	$10.80	$456.30	-0.954	235.5%	1	0
Call · $980 Snapshot session Jul 24, 2026 Last $10.80 Breakeven $990.80 Implied vol 256.4% Delta 0.068 ≈7% ITM Gamma 0.001 Theta -2.143 Vega 0.095 Open interest 3 Model this call Put · $980 In the money Snapshot session Aug 4, 2026 Last $456.30 Breakeven $523.70 Implied vol 235.5% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -1.396 Vega 0.093 Open interest 0 Model this put
57	1	243.9%	0.051	$0.15	—	-0.955	239.3%	—	0
Call · $990 Snapshot session Aug 10, 2026 Last $0.15 Breakeven $990.15 Implied vol 243.9% Delta 0.051 ≈5% ITM Gamma 0.001 Theta -1.639 Vega 0.096 Open interest 57 Model this call Put · $990 In the money Snapshot session Unknown Last — Breakeven — Implied vol 239.3% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -1.407 Vega 0.093 Open interest 0 Model this put
140	2	153.5%	0.002	$0.05	$467.40	-0.955	243%	1	0
Call · $1000 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $1,000.05 Implied vol 153.5% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.008 Open interest 140 Model this call Put · $1000 In the money Snapshot session Aug 5, 2026 Last $467.40 Breakeven $532.60 Implied vol 243% Delta -0.955 ≈96% ITM Gamma 0.001 Theta -1.418 Vega 0.094 Open interest 0 Model this put
9	5	232.5%	0.036	$0.05	$490.00	-0.958	244.6%	1	0
Call · $1010 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $1,010.05 Implied vol 232.5% Delta 0.036 ≈4% ITM Gamma 0 Theta -1.178 Vega 0.048 Open interest 9 Model this call Put · $1010 In the money Snapshot session Aug 4, 2026 Last $490.00 Breakeven $520.00 Implied vol 244.6% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -1.359 Vega 0.089 Open interest 0 Model this put
6	1	257.5%	0.052	$7.96	$489.00	-0.955	251%	2	0
Call · $1020 Snapshot session Jul 16, 2026 Last $7.96 Breakeven $1,027.96 Implied vol 257.5% Delta 0.052 ≈5% ITM Gamma 0.001 Theta -1.756 Vega 0.097 Open interest 6 Model this call Put · $1020 In the money Snapshot session Aug 4, 2026 Last $489.00 Breakeven $531.00 Implied vol 251% Delta -0.955 ≈96% ITM Gamma 0.001 Theta -1.456 Vega 0.093 Open interest 0 Model this put
30	10	246.3%	0.038	$5.40	—	-0.957	257.1%	—	0
Call · $1040 Snapshot session Jul 24, 2026 Last $5.40 Breakeven $1,045.40 Implied vol 246.3% Delta 0.038 ≈4% ITM Gamma 0 Theta -1.291 Vega 0.049 Open interest 30 Model this call Put · $1040 In the money Snapshot session Unknown Last — Breakeven — Implied vol 257.1% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -1.442 Vega 0.064 Open interest 0 Model this put
15	15	251.7%	0.037	$7.64	$528.00	-0.958	264.1%	1	0
Call · $1060 Snapshot session Jul 21, 2026 Last $7.64 Breakeven $1,067.64 Implied vol 251.7% Delta 0.037 ≈4% ITM Gamma 0 Theta -1.287 Vega 0.049 Open interest 15 Model this call Put · $1060 In the money Snapshot session Aug 4, 2026 Last $528.00 Breakeven $532.00 Implied vol 264.1% Delta -0.958 ≈96% ITM Gamma 0 Theta -1.473 Vega 0.049 Open interest 0 Model this put
19	1	291%	0.061	$0.11	$560.00	-0.962	263.8%	1	0
Call · $1080 Snapshot session Aug 6, 2026 Last $0.11 Breakeven $1,080.11 Implied vol 291% Delta 0.061 ≈6% ITM Gamma 0.001 Theta -2.229 Vega 0.099 Open interest 19 Model this call Put · $1080 In the money Snapshot session Aug 4, 2026 Last $560.00 Breakeven $520.00 Implied vol 263.8% Delta -0.962 ≈96% ITM Gamma 0 Theta -1.343 Vega 0.049 Open interest 0 Model this put
73	3	210.1%	0.009	$0.05	$569.30	-0.962	269.6%	1	0
Call · $1100 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $1,100.05 Implied vol 210.1% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.328 Vega 0.022 Open interest 73 Model this call Put · $1100 In the money Snapshot session Aug 4, 2026 Last $569.30 Breakeven $530.70 Implied vol 269.6% Delta -0.962 ≈96% ITM Gamma 0 Theta -1.351 Vega 0.05 Open interest 0 Model this put
310	168	231.2%	0.014	$0.10	$550.00	-0.96	280.3%	1	0
Call · $1120 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $1,120.10 Implied vol 231.2% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.54 Vega 0.022 Open interest 310 Model this call Put · $1120 In the money Snapshot session Aug 3, 2026 Last $550.00 Breakeven $570.00 Implied vol 280.3% Delta -0.96 ≈96% ITM Gamma 0 Theta -1.473 Vega 0.05 Open interest 0 Model this put
32	1	247.5%	0.018	$2.45	$603.71	-0.961	284.9%	2	0
Call · $1140 Snapshot session Jul 17, 2026 Last $2.45 Breakeven $1,142.45 Implied vol 247.5% Delta 0.018 ≈2% ITM Gamma 0 Theta -0.692 Vega 0.022 Open interest 32 Model this call Put · $1140 In the money Snapshot session Jul 28, 2026 Last $603.71 Breakeven $536.29 Implied vol 284.9% Delta -0.961 ≈96% ITM Gamma 0 Theta -1.458 Vega 0.05 Open interest 0 Model this put
2	1	256.7%	0.02	$1.12	$623.67	-0.959	296.2%	2	0
Call · $1160 Snapshot session Jul 31, 2026 Last $1.12 Breakeven $1,161.12 Implied vol 256.7% Delta 0.02 ≈2% ITM Gamma 0 Theta -0.78 Vega 0.052 Open interest 2 Model this call Put · $1160 In the money Snapshot session Jul 28, 2026 Last $623.67 Breakeven $536.33 Implied vol 296.2% Delta -0.959 ≈96% ITM Gamma 0 Theta -1.604 Vega 0.051 Open interest 0 Model this put
2	1	252.4%	0.016	$3.20	$664.70	-0.962	295.7%	1	0
Call · $1180 Snapshot session Jul 22, 2026 Last $3.20 Breakeven $1,183.20 Implied vol 252.4% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.636 Vega 0.022 Open interest 2 Model this call Put · $1180 In the money Snapshot session Aug 4, 2026 Last $664.70 Breakeven $515.30 Implied vol 295.7% Delta -0.962 ≈96% ITM Gamma 0 Theta -1.474 Vega 0.051 Open interest 0 Model this put
5	1	283%	0.028	$5.81	$680.70	-0.962	303%	1	0
Call · $1200 Snapshot session Aug 7, 2026 Last $5.81 Breakeven $1,205.81 Implied vol 283% Delta 0.028 ≈3% ITM Gamma 0 Theta -1.156 Vega 0.052 Open interest 5 Model this call Put · $1200 In the money Snapshot session Aug 4, 2026 Last $680.70 Breakeven $519.30 Implied vol 303% Delta -0.962 ≈96% ITM Gamma 0 Theta -1.528 Vega 0.052 Open interest 0 Model this put
1	1	261.6%	0.015	$2.45	$697.60	-0.964	304.3%	1	0
Call · $1220 Snapshot session Jul 20, 2026 Last $2.45 Breakeven $1,222.45 Implied vol 261.6% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.64 Vega 0.023 Open interest 1 Model this call Put · $1220 In the money Snapshot session Aug 4, 2026 Last $697.60 Breakeven $522.40 Implied vol 304.3% Delta -0.964 ≈96% ITM Gamma 0 Theta -1.443 Vega 0.052 Open interest 0 Model this put
2	1	266.1%	0.015	$22.00	$542.00	-0.961	316.1%	1	0
Call · $1240 Snapshot session Jun 30, 2026 Last $22.00 Breakeven $1,262.00 Implied vol 266.1% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.642 Vega 0.023 Open interest 2 Model this call Put · $1240 In the money Snapshot session Jul 9, 2026 Last $542.00 Breakeven $698.00 Implied vol 316.1% Delta -0.961 ≈96% ITM Gamma 0 Theta -1.612 Vega 0.052 Open interest 0 Model this put
0	—	270.5%	0.015	—	$454.00	-0.966	312.6%	1	0
Call · $1260 Snapshot session Unknown Last — Breakeven — Implied vol 270.5% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.644 Vega 0.023 Open interest 0 Model this call Put · $1260 In the money Snapshot session Jun 26, 2026 Last $454.00 Breakeven $806.00 Implied vol 312.6% Delta -0.966 ≈97% ITM Gamma 0 Theta -1.413 Vega 0.053 Open interest 0 Model this put
0	—	274.8%	0.015	—	$666.00	-0.963	325.1%	1	0
Call · $1280 Snapshot session Unknown Last — Breakeven — Implied vol 274.8% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.646 Vega 0.023 Open interest 0 Model this call Put · $1280 In the money Snapshot session Jul 17, 2026 Last $666.00 Breakeven $614.00 Implied vol 325.1% Delta -0.963 ≈96% ITM Gamma 0 Theta -1.604 Vega 0.053 Open interest 0 Model this put
2	1	279.1%	0.014	$0.45	$610.00	-0.965	326.3%	1	0
Call · $1300 Snapshot session Aug 3, 2026 Last $0.45 Breakeven $1,300.45 Implied vol 279.1% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.648 Vega 0.023 Open interest 2 Model this call Put · $1300 In the money Snapshot session Jul 10, 2026 Last $610.00 Breakeven $690.00 Implied vol 326.3% Delta -0.965 ≈97% ITM Gamma 0 Theta -1.52 Vega 0.053 Open interest 0 Model this put
0	—	283.3%	0.014	—	$624.00	-0.961	340.4%	1	0
Call · $1320 Snapshot session Unknown Last — Breakeven — Implied vol 283.3% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.65 Vega 0.024 Open interest 0 Model this call Put · $1320 In the money Snapshot session Jul 14, 2026 Last $624.00 Breakeven $696.00 Implied vol 340.4% Delta -0.961 ≈96% ITM Gamma 0 Theta -1.757 Vega 0.054 Open interest 0 Model this put
2	2	287.5%	0.014	$1.09	$666.00	-0.965	336.8%	1	0
Call · $1340 Snapshot session Jul 16, 2026 Last $1.09 Breakeven $1,341.09 Implied vol 287.5% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.652 Vega 0.024 Open interest 2 Model this call Put · $1340 In the money Snapshot session Jul 13, 2026 Last $666.00 Breakeven $674.00 Implied vol 336.8% Delta -0.965 ≈97% ITM Gamma 0 Theta -1.558 Vega 0.054 Open interest 0 Model this put

Call · $320 In the money

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

Model this call

Put · $320

Snapshot session: Aug 4, 2026
Last: $0.25
Breakeven: $319.75
Implied vol: 209.5%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.268
Vega: 0.012
Open interest: 9

Model this put

Call · $330 In the money

Snapshot session: Aug 4, 2026
Last: $200.20
Breakeven: $530.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $330

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $329.97
Implied vol: 193.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.222
Vega: 0.012
Open interest: 2

Model this put

Call · $340 In the money

Snapshot session: Jul 31, 2026
Last: $258.00
Breakeven: $598.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $340

Snapshot session: Aug 4, 2026
Last: $0.25
Breakeven: $339.75
Implied vol: 207.3%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.455
Vega: 0.028
Open interest: 1

Model this put

Call · $350 In the money

Snapshot session: Aug 3, 2026
Last: $258.40
Breakeven: $608.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $350

Snapshot session: Aug 4, 2026
Last: $1.01
Breakeven: $348.99
Implied vol: 240.4%
Delta: -0.033 ≈3% ITM
Gamma: 0
Theta: -1.123
Vega: 0.057
Open interest: 23

Model this put

Call · $360 In the money

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

Model this call

Put · $360

Snapshot session: Aug 12, 2026
Last: $0.07
Breakeven: $359.93
Implied vol: 176%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.3
Vega: 0.029
Open interest: 155

Model this put

Call · $370 In the money

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

Model this call

Put · $370

Snapshot session: Jul 28, 2026
Last: $5.55
Breakeven: $364.45
Implied vol: 255.3%
Delta: -0.057 ≈6% ITM
Gamma: 0.001
Theta: -1.871
Vega: 0.1
Open interest: 1

Model this put

Call · $380 In the money

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

Model this call

Put · $380

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $379.90
Implied vol: 134.2%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.097
Vega: 0.013
Open interest: 239

Model this put

Call · $390 In the money

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

Model this call

Put · $390

Snapshot session: Aug 14, 2026
Last: $1.24
Breakeven: $388.76
Implied vol: 172.6%
Delta: -0.024 ≈2% ITM
Gamma: 0
Theta: -0.619
Vega: 0.03
Open interest: 44

Model this put

Call · $400 In the money

Snapshot session: Aug 5, 2026
Last: $150.80
Breakeven: $550.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $400

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $399.90
Implied vol: 203.7%
Delta: -0.054 ≈5% ITM
Gamma: 0.001
Theta: -1.435
Vega: 0.105
Open interest: 207

Model this put

Call · $410 In the money

Snapshot session: Jul 31, 2026
Last: $192.00
Breakeven: $602.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $410

Snapshot session: Aug 13, 2026
Last: $3.56
Breakeven: $406.44
Implied vol: 158.5%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.707
Vega: 0.061
Open interest: 49

Model this put

Call · $420 In the money

Snapshot session: Jul 23, 2026
Last: $308.00
Breakeven: $728.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $420

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $419.80
Implied vol: 173.7%
Delta: -0.053 ≈5% ITM
Gamma: 0.001
Theta: -1.211
Vega: 0.062
Open interest: 68

Model this put

Call · $430 In the money

Snapshot session: Aug 14, 2026
Last: $141.08
Breakeven: $571.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $430

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $429.70
Implied vol: 141.4%
Delta: -0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.725
Vega: 0.063
Open interest: 27

Model this put

Call · $440 In the money

Snapshot session: Aug 4, 2026
Last: $98.00
Breakeven: $538.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $440

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $439.50
Implied vol: 197.2%
Delta: -0.105 ≈10% ITM
Gamma: 0.001
Theta: -2.313
Vega: 0.11
Open interest: 70

Model this put

Call · $450 In the money

Snapshot session: Aug 14, 2026
Last: $121.33
Breakeven: $571.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $450

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $449.55
Implied vol: 103.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.323
Vega: 0.032
Open interest: 235

Model this put

Call · $460 In the money

Snapshot session: Aug 4, 2026
Last: $90.60
Breakeven: $550.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121

Model this call

Put · $460

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $459.55
Implied vol: 96.5%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.33
Vega: 0.033
Open interest: 119

Model this put

Call · $470 In the money

Snapshot session: Aug 6, 2026
Last: $86.60
Breakeven: $556.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $470

Snapshot session: Aug 14, 2026
Last: $0.75
Breakeven: $469.25
Implied vol: 95.6%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.453
Vega: 0.066
Open interest: 94

Model this put

Call · $480 In the money

Snapshot session: Aug 14, 2026
Last: $92.55
Breakeven: $572.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $480

Snapshot session: Aug 14, 2026
Last: $0.91
Breakeven: $479.09
Implied vol: 92.6%
Delta: -0.045 ≈5% ITM
Gamma: 0.001
Theta: -0.558
Vega: 0.067
Open interest: 42

Model this put

Call · $490 In the money

Snapshot session: Aug 7, 2026
Last: $63.50
Breakeven: $553.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $490

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $487.00
Implied vol: 95.6%
Delta: -0.07 ≈7% ITM
Gamma: 0.002
Theta: -0.818
Vega: 0.116
Open interest: 50

Model this put

Call · $500 In the money

Snapshot session: Aug 14, 2026
Last: $75.91
Breakeven: $575.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255

Model this call

Put · $500

Snapshot session: Aug 14, 2026
Last: $2.15
Breakeven: $497.85
Implied vol: 89%
Delta: -0.083 ≈8% ITM
Gamma: 0.002
Theta: -0.863
Vega: 0.117
Open interest: 400

Model this put

Call · $510 In the money

Snapshot session: Aug 6, 2026
Last: $60.96
Breakeven: $570.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $510

Snapshot session: Aug 14, 2026
Last: $2.57
Breakeven: $507.43
Implied vol: 85.2%
Delta: -0.104 ≈10% ITM
Gamma: 0.003
Theta: -0.985
Vega: 0.119
Open interest: 84

Model this put

Call · $520 In the money

Snapshot session: Aug 12, 2026
Last: $40.56
Breakeven: $560.56
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.052
Vega: 0.001
Open interest: 59

Model this call

Put · $520

Snapshot session: Aug 14, 2026
Last: $3.90
Breakeven: $516.10
Implied vol: 77.4%
Delta: -0.119 ≈12% ITM
Gamma: 0.004
Theta: -0.989
Vega: 0.12
Open interest: 166

Model this put

Call · $530 In the money

Snapshot session: Aug 14, 2026
Last: $50.00
Breakeven: $580.00
Implied vol: 53.6%
Delta: 0.914 ≈91% ITM
Gamma: 0.004
Theta: -0.584
Vega: 0.121
Open interest: 75

Model this call

Put · $530

Snapshot session: Aug 14, 2026
Last: $5.10
Breakeven: $524.90
Implied vol: 74.9%
Delta: -0.159 ≈16% ITM
Gamma: 0.005
Theta: -1.152
Vega: 0.182
Open interest: 215

Model this put

Call · $540 In the money

Snapshot session: Aug 14, 2026
Last: $45.00
Breakeven: $585.00
Implied vol: 47.9%
Delta: 0.888 ≈89% ITM
Gamma: 0.006
Theta: -0.634
Vega: 0.122
Open interest: 25

Model this call

Put · $540

Snapshot session: Aug 14, 2026
Last: $7.66
Breakeven: $532.34
Implied vol: 78.8%
Delta: -0.22 ≈22% ITM
Gamma: 0.005
Theta: -1.5
Vega: 0.24
Open interest: 111

Model this put

Call · $550 In the money

Snapshot session: Aug 14, 2026
Last: $33.10
Breakeven: $583.10
Implied vol: 64.6%
Delta: 0.754 ≈75% ITM
Gamma: 0.007
Theta: -1.349
Vega: 0.242
Open interest: 61

Model this call

Put · $550

Snapshot session: Aug 14, 2026
Last: $9.80
Breakeven: $540.20
Implied vol: 71.7%
Delta: -0.266 ≈27% ITM
Gamma: 0.006
Theta: -1.492
Vega: 0.243
Open interest: 88

Model this put

Call · $560 In the money

Snapshot session: Aug 14, 2026
Last: $26.82
Breakeven: $586.82
Implied vol: 64.3%
Delta: 0.679 ≈68% ITM
Gamma: 0.008
Theta: -1.524
Vega: 0.245
Open interest: 18

Model this call

Put · $560

Snapshot session: Aug 14, 2026
Last: $13.66
Breakeven: $546.34
Implied vol: 77.2%
Delta: -0.343 ≈34% ITM
Gamma: 0.007
Theta: -1.824
Vega: 0.28
Open interest: 47

Model this put

Call · $570 In the money

Snapshot session: Aug 14, 2026
Last: $21.00
Breakeven: $591.00
Implied vol: 63.4%
Delta: 0.597 ≈60% ITM
Gamma: 0.009
Theta: -1.605
Vega: 0.283
Open interest: 45

Model this call

Put · $570

Snapshot session: Aug 14, 2026
Last: $19.18
Breakeven: $550.82
Implied vol: 73.8%
Delta: -0.413 ≈41% ITM
Gamma: 0.007
Theta: -1.819
Vega: 0.283
Open interest: 33

Model this put

Call · $580

Snapshot session: Aug 14, 2026
Last: $19.50
Breakeven: $599.50
Implied vol: 60.9%
Delta: 0.509 ≈51% ITM
Gamma: 0.009
Theta: -1.606
Vega: 0.286
Open interest: 45

Model this call

Put · $580 In the money

Snapshot session: Aug 14, 2026
Last: $22.75
Breakeven: $557.25
Implied vol: 74.9%
Delta: -0.487 ≈49% ITM
Gamma: 0.008
Theta: -1.915
Vega: 0.286
Open interest: 173

Model this put

Call · $590

Snapshot session: Aug 14, 2026
Last: $13.53
Breakeven: $603.53
Implied vol: 65.3%
Delta: 0.427 ≈43% ITM
Gamma: 0.008
Theta: -1.666
Vega: 0.289
Open interest: 38

Model this call

Put · $590 In the money

Snapshot session: Aug 6, 2026
Last: $66.40
Breakeven: $523.60
Implied vol: 72.9%
Delta: -0.562 ≈56% ITM
Gamma: 0.008
Theta: -1.811
Vega: 0.288
Open interest: 49

Model this put

Call · $600

Snapshot session: Aug 14, 2026
Last: $10.35
Breakeven: $610.35
Implied vol: 62.2%
Delta: 0.34 ≈34% ITM
Gamma: 0.008
Theta: -1.485
Vega: 0.255
Open interest: 560

Model this call

Put · $600 In the money

Snapshot session: Aug 14, 2026
Last: $35.59
Breakeven: $564.41
Implied vol: 81.4%
Delta: -0.618 ≈62% ITM
Gamma: 0.007
Theta: -1.984
Vega: 0.29
Open interest: 318

Model this put

Call · $610

Snapshot session: Aug 14, 2026
Last: $8.50
Breakeven: $618.50
Implied vol: 67.9%
Delta: 0.285 ≈29% ITM
Gamma: 0.007
Theta: -1.494
Vega: 0.257
Open interest: 41

Model this call

Put · $610 In the money

Snapshot session: Aug 13, 2026
Last: $61.70
Breakeven: $548.30
Implied vol: 77.8%
Delta: -0.686 ≈69% ITM
Gamma: 0.006
Theta: -1.731
Vega: 0.257
Open interest: 46

Model this put

Call · $620

Snapshot session: Aug 14, 2026
Last: $5.81
Breakeven: $625.81
Implied vol: 66.7%
Delta: 0.219 ≈22% ITM
Gamma: 0.006
Theta: -1.278
Vega: 0.199
Open interest: 19

Model this call

Put · $620 In the money

Snapshot session: Aug 14, 2026
Last: $54.58
Breakeven: $565.42
Implied vol: 84.3%
Delta: -0.725 ≈73% ITM
Gamma: 0.006
Theta: -1.768
Vega: 0.259
Open interest: 17

Model this put

Call · $630

Snapshot session: Aug 14, 2026
Last: $4.50
Breakeven: $634.50
Implied vol: 65.9%
Delta: 0.162 ≈16% ITM
Gamma: 0.005
Theta: -1.047
Vega: 0.201
Open interest: 33

Model this call

Put · $630 In the money

Snapshot session: Aug 3, 2026
Last: $76.20
Breakeven: $553.80
Implied vol: 86.9%
Delta: -0.767 ≈77% ITM
Gamma: 0.005
Theta: -1.679
Vega: 0.2
Open interest: 13

Model this put

Call · $640

Snapshot session: Aug 14, 2026
Last: $3.62
Breakeven: $643.62
Implied vol: 62.7%
Delta: 0.108 ≈11% ITM
Gamma: 0.004
Theta: -0.749
Vega: 0.135
Open interest: 22

Model this call

Put · $640 In the money

Snapshot session: Aug 14, 2026
Last: $75.00
Breakeven: $565.00
Implied vol: 90.3%
Delta: -0.797 ≈80% ITM
Gamma: 0.004
Theta: -1.591
Vega: 0.201
Open interest: 17

Model this put

Call · $650

Snapshot session: Aug 14, 2026
Last: $2.64
Breakeven: $652.64
Implied vol: 71.9%
Delta: 0.107 ≈11% ITM
Gamma: 0.004
Theta: -0.852
Vega: 0.136
Open interest: 159

Model this call

Put · $650 In the money

Snapshot session: Aug 14, 2026
Last: $82.32
Breakeven: $567.68
Implied vol: 89.2%
Delta: -0.84 ≈84% ITM
Gamma: 0.004
Theta: -1.356
Vega: 0.202
Open interest: 37

Model this put

Call · $660

Snapshot session: Aug 14, 2026
Last: $2.13
Breakeven: $662.13
Implied vol: 81.4%
Delta: 0.108 ≈11% ITM
Gamma: 0.003
Theta: -0.972
Vega: 0.137
Open interest: 40

Model this call

Put · $660 In the money

Snapshot session: Aug 11, 2026
Last: $125.13
Breakeven: $534.87
Implied vol: 96.9%
Delta: -0.851 ≈85% ITM
Gamma: 0.003
Theta: -1.414
Vega: 0.202
Open interest: 14

Model this put

Call · $670

Snapshot session: Aug 14, 2026
Last: $2.76
Breakeven: $672.76
Implied vol: 77.4%
Delta: 0.07 ≈7% ITM
Gamma: 0.002
Theta: -0.67
Vega: 0.08
Open interest: 19

Model this call

Put · $670 In the money

Snapshot session: Aug 6, 2026
Last: $128.00
Breakeven: $542.00
Implied vol: 98.9%
Delta: -0.871 ≈87% ITM
Gamma: 0.003
Theta: -1.293
Vega: 0.137
Open interest: 7

Model this put

Call · $680

Snapshot session: Aug 14, 2026
Last: $1.19
Breakeven: $681.19
Implied vol: 76.5%
Delta: 0.05 ≈5% ITM
Gamma: 0.002
Theta: -0.506
Vega: 0.081
Open interest: 35

Model this call

Put · $680 In the money

Snapshot session: Aug 11, 2026
Last: $148.28
Breakeven: $531.72
Implied vol: 97.4%
Delta: -0.898 ≈90% ITM
Gamma: 0.003
Theta: -1.064
Vega: 0.138
Open interest: 31

Model this put

Call · $690

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $690.90
Implied vol: 108%
Delta: 0.109 ≈11% ITM
Gamma: 0.002
Theta: -1.292
Vega: 0.14
Open interest: 46

Model this call

Put · $690 In the money

Snapshot session: Aug 14, 2026
Last: $123.00
Breakeven: $567.00
Implied vol: 105.7%
Delta: -0.898 ≈90% ITM
Gamma: 0.002
Theta: -1.155
Vega: 0.139
Open interest: 20

Model this put

Call · $700

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $700.50
Implied vol: 78.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.333
Vega: 0.041
Open interest: 190

Model this call

Put · $700 In the money

Snapshot session: Aug 14, 2026
Last: $132.50
Breakeven: $567.50
Implied vol: 112.9%
Delta: -0.901 ≈90% ITM
Gamma: 0.002
Theta: -1.21
Vega: 0.14
Open interest: 16

Model this put

Call · $710

Snapshot session: Aug 14, 2026
Last: $1.03
Breakeven: $711.03
Implied vol: 96.3%
Delta: 0.05 ≈5% ITM
Gamma: 0.001
Theta: -0.634
Vega: 0.082
Open interest: 22

Model this call

Put · $710 In the money

Snapshot session: Aug 10, 2026
Last: $172.72
Breakeven: $537.28
Implied vol: 116.7%
Delta: -0.911 ≈91% ITM
Gamma: 0.002
Theta: -1.158
Vega: 0.139
Open interest: 0

Model this put

Call · $720

Snapshot session: Aug 12, 2026
Last: $0.30
Breakeven: $720.30
Implied vol: 115.5%
Delta: 0.073 ≈7% ITM
Gamma: 0.002
Theta: -1.029
Vega: 0.083
Open interest: 102

Model this call

Put · $720 In the money

Snapshot session: Aug 4, 2026
Last: $181.90
Breakeven: $538.10
Implied vol: 122.9%
Delta: -0.914 ≈91% ITM
Gamma: 0.002
Theta: -1.189
Vega: 0.14
Open interest: 2

Model this put

Call · $730

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $730.10
Implied vol: 90.9%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.311
Vega: 0.042
Open interest: 77

Model this call

Put · $730 In the money

Snapshot session: Jul 28, 2026
Last: $203.00
Breakeven: $527.00
Implied vol: 126%
Delta: -0.923 ≈92% ITM
Gamma: 0.002
Theta: -1.124
Vega: 0.082
Open interest: 3

Model this put

Call · $740

Snapshot session: Aug 11, 2026
Last: $4.65
Breakeven: $744.65
Implied vol: 136.6%
Delta: 0.084 ≈8% ITM
Gamma: 0.002
Theta: -1.367
Vega: 0.144
Open interest: 23

Model this call

Put · $740 In the money

Snapshot session: Aug 10, 2026
Last: $201.93
Breakeven: $538.07
Implied vol: 129.3%
Delta: -0.929 ≈93% ITM
Gamma: 0.002
Theta: -1.086
Vega: 0.083
Open interest: 2

Model this put

Call · $750

Snapshot session: Aug 12, 2026
Last: $0.30
Breakeven: $750.30
Implied vol: 94.2%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.215
Vega: 0.018
Open interest: 171

Model this call

Put · $750 In the money

Snapshot session: Aug 11, 2026
Last: $217.25
Breakeven: $532.75
Implied vol: 133.1%
Delta: -0.933 ≈93% ITM
Gamma: 0.001
Theta: -1.064
Vega: 0.083
Open interest: 1

Model this put

Call · $760

Snapshot session: Aug 11, 2026
Last: $4.58
Breakeven: $764.58
Implied vol: 111.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.043
Open interest: 26

Model this call

Put · $760 In the money

Snapshot session: Aug 4, 2026
Last: $231.32
Breakeven: $528.68
Implied vol: 136.8%
Delta: -0.936 ≈94% ITM
Gamma: 0.001
Theta: -1.043
Vega: 0.084
Open interest: 0

Model this put

Call · $770

Snapshot session: Aug 14, 2026
Last: $1.57
Breakeven: $771.57
Implied vol: 114.3%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.44
Vega: 0.043
Open interest: 25

Model this call

Put · $770 In the money

Snapshot session: Aug 4, 2026
Last: $242.00
Breakeven: $528.00
Implied vol: 142.9%
Delta: -0.936 ≈94% ITM
Gamma: 0.001
Theta: -1.088
Vega: 0.084
Open interest: 0

Model this put

Call · $780

Snapshot session: Aug 7, 2026
Last: $0.59
Breakeven: $780.59
Implied vol: 118.5%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.444
Vega: 0.043
Open interest: 14

Model this call

Put · $780 In the money

Snapshot session: Aug 4, 2026
Last: $252.00
Breakeven: $528.00
Implied vol: 150.7%
Delta: -0.934 ≈93% ITM
Gamma: 0.001
Theta: -1.184
Vega: 0.085
Open interest: 0

Model this put

Call · $790

Snapshot session: Aug 7, 2026
Last: $0.65
Breakeven: $790.65
Implied vol: 151%
Delta: 0.059 ≈6% ITM
Gamma: 0.001
Theta: -1.136
Vega: 0.086
Open interest: 16

Model this call

Put · $790 In the money

Snapshot session: Jul 30, 2026
Last: $230.12
Breakeven: $559.88
Implied vol: 149.6%
Delta: -0.944 ≈94% ITM
Gamma: 0.001
Theta: -1.028
Vega: 0.085
Open interest: 0

Model this put

Call · $800

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $800.05
Implied vol: 112.7%
Delta: 0.012 ≈1% ITM
Gamma: 0
Theta: -0.22
Vega: 0.019
Open interest: 63

Model this call

Put · $800 In the money

Snapshot session: Aug 5, 2026
Last: $255.95
Breakeven: $544.05
Implied vol: 154.3%
Delta: -0.945 ≈95% ITM
Gamma: 0.001
Theta: -1.04
Vega: 0.086
Open interest: 1

Model this put

Call · $810

Snapshot session: Aug 11, 2026
Last: $0.43
Breakeven: $810.43
Implied vol: 159.4%
Delta: 0.055 ≈6% ITM
Gamma: 0.001
Theta: -1.134
Vega: 0.087
Open interest: 12

Model this call

Put · $810 In the money

Snapshot session: Aug 5, 2026
Last: $274.00
Breakeven: $536.00
Implied vol: 166%
Delta: -0.937 ≈94% ITM
Gamma: 0.001
Theta: -1.252
Vega: 0.086
Open interest: 0

Model this put

Call · $820

Snapshot session: Aug 10, 2026
Last: $0.30
Breakeven: $820.30
Implied vol: 134.9%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.044
Open interest: 11

Model this call

Put · $820 In the money

Snapshot session: Aug 4, 2026
Last: $292.00
Breakeven: $528.00
Implied vol: 167.1%
Delta: -0.943 ≈94% ITM
Gamma: 0.001
Theta: -1.164
Vega: 0.087
Open interest: 0

Model this put

Call · $830

Snapshot session: Aug 4, 2026
Last: $0.99
Breakeven: $830.99
Implied vol: 189.8%
Delta: 0.078 ≈8% ITM
Gamma: 0.001
Theta: -1.781
Vega: 0.088
Open interest: 5

Model this call

Put · $830 In the money

Snapshot session: Aug 4, 2026
Last: $307.50
Breakeven: $522.50
Implied vol: 168.2%
Delta: -0.949 ≈95% ITM
Gamma: 0.001
Theta: -1.074
Vega: 0.087
Open interest: 0

Model this put

Call · $840

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $840.01
Implied vol: 146.1%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.535
Vega: 0.045
Open interest: 13

Model this call

Put · $840 In the money

Snapshot session: Aug 6, 2026
Last: $293.10
Breakeven: $546.90
Implied vol: 176.7%
Delta: -0.945 ≈94% ITM
Gamma: 0.001
Theta: -1.204
Vega: 0.088
Open interest: 0

Model this put

Call · $850

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $850.05
Implied vol: 147.2%
Delta: 0.022 ≈2% ITM
Gamma: 0
Theta: -0.482
Vega: 0.045
Open interest: 18

Model this call

Put · $850 In the money

Snapshot session: Aug 4, 2026
Last: $306.75
Breakeven: $543.25
Implied vol: 177.1%
Delta: -0.951 ≈95% ITM
Gamma: 0.001
Theta: -1.097
Vega: 0.087
Open interest: 0

Model this put

Call · $860

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $860.03
Implied vol: 181.3%
Delta: 0.049 ≈5% ITM
Gamma: 0.001
Theta: -1.176
Vega: 0.09
Open interest: 13

Model this call

Put · $860 In the money

Snapshot session: Aug 4, 2026
Last: $332.00
Breakeven: $528.00
Implied vol: 186.1%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -1.244
Vega: 0.088
Open interest: 0

Model this put

Call · $870

Snapshot session: Aug 6, 2026
Last: $0.57
Breakeven: $870.57
Implied vol: 155.3%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.501
Vega: 0.045
Open interest: 7

Model this call

Put · $870 In the money

Snapshot session: Jul 13, 2026
Last: $232.28
Breakeven: $637.72
Implied vol: 190.9%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -1.272
Vega: 0.089
Open interest: 0

Model this put

Call · $880

Snapshot session: Aug 10, 2026
Last: $0.25
Breakeven: $880.25
Implied vol: 157.4%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.471
Vega: 0.046
Open interest: 9

Model this call

Put · $880 In the money

Snapshot session: Aug 4, 2026
Last: $352.00
Breakeven: $528.00
Implied vol: 194.1%
Delta: -0.949 ≈95% ITM
Gamma: 0.001
Theta: -1.25
Vega: 0.089
Open interest: 0

Model this put

Call · $890

Snapshot session: Aug 12, 2026
Last: $0.50
Breakeven: $890.50
Implied vol: 161.1%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.475
Vega: 0.046
Open interest: 5

Model this call

Put · $890 In the money

Snapshot session: Aug 4, 2026
Last: $367.20
Breakeven: $522.80
Implied vol: 198.3%
Delta: -0.949 ≈95% ITM
Gamma: 0.001
Theta: -1.261
Vega: 0.089
Open interest: 0

Model this put

Call · $900

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $900.05
Implied vol: 142.8%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.186
Vega: 0.02
Open interest: 193

Model this call

Put · $900 In the money

Snapshot session: Aug 6, 2026
Last: $360.22
Breakeven: $539.78
Implied vol: 198.6%
Delta: -0.955 ≈95% ITM
Gamma: 0.001
Theta: -1.154
Vega: 0.09
Open interest: 0

Model this put

Call · $910

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $910.10
Implied vol: 156%
Delta: 0.012 ≈1% ITM
Gamma: 0
Theta: -0.308
Vega: 0.02
Open interest: 16

Model this call

Put · $910 In the money

Snapshot session: Aug 4, 2026
Last: $368.95
Breakeven: $541.05
Implied vol: 206.6%
Delta: -0.951 ≈95% ITM
Gamma: 0.001
Theta: -1.284
Vega: 0.09
Open interest: 0

Model this put

Call · $920

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $920.10
Implied vol: 202.7%
Delta: 0.04 ≈4% ITM
Gamma: 0.001
Theta: -1.133
Vega: 0.046
Open interest: 26

Model this call

Put · $920 In the money

Snapshot session: Jul 24, 2026
Last: $246.00
Breakeven: $674.00
Implied vol: 208.5%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -1.227
Vega: 0.091
Open interest: 0

Model this put

Call · $930

Snapshot session: Aug 3, 2026
Last: $4.00
Breakeven: $934.00
Implied vol: 208.1%
Delta: 0.041 ≈4% ITM
Gamma: 0.001
Theta: -1.181
Vega: 0.093
Open interest: 38

Model this call

Put · $930 In the money

Snapshot session: Jun 26, 2026
Last: $190.28
Breakeven: $739.72
Implied vol: 213.7%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -1.272
Vega: 0.091
Open interest: 0

Model this put

Call · $940

Snapshot session: Aug 4, 2026
Last: $4.23
Breakeven: $944.23
Implied vol: 206.2%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -1.073
Vega: 0.047
Open interest: 11

Model this call

Put · $940 In the money

Snapshot session: Jun 26, 2026
Last: $197.28
Breakeven: $742.72
Implied vol: 217.1%
Delta: -0.955 ≈95% ITM
Gamma: 0.001
Theta: -1.266
Vega: 0.091
Open interest: 0

Model this put

Call · $950

Snapshot session: Aug 11, 2026
Last: $0.15
Breakeven: $950.15
Implied vol: 219.3%
Delta: 0.044 ≈4% ITM
Gamma: 0.001
Theta: -1.304
Vega: 0.094
Open interest: 77

Model this call

Put · $950 In the money

Snapshot session: Aug 4, 2026
Last: $430.00
Breakeven: $520.00
Implied vol: 221.1%
Delta: -0.955 ≈96% ITM
Gamma: 0.001
Theta: -1.277
Vega: 0.091
Open interest: 0

Model this put

Call · $960

Snapshot session: Jul 27, 2026
Last: $6.35
Breakeven: $966.35
Implied vol: 191.2%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.615
Vega: 0.047
Open interest: 2

Model this call

Put · $960 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 226.7%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -1.34
Vega: 0.092
Open interest: 0

Model this put

Call · $970

Snapshot session: Jul 28, 2026
Last: $2.54
Breakeven: $972.54
Implied vol: 252.7%
Delta: 0.069 ≈7% ITM
Gamma: 0.001
Theta: -2.131
Vega: 0.095
Open interest: 6

Model this call

Put · $970 In the money

Snapshot session: Jul 1, 2026
Last: $224.00
Breakeven: $746.00
Implied vol: 226.7%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -1.229
Vega: 0.085
Open interest: 0

Model this put

Call · $980

Snapshot session: Jul 24, 2026
Last: $10.80
Breakeven: $990.80
Implied vol: 256.4%
Delta: 0.068 ≈7% ITM
Gamma: 0.001
Theta: -2.143
Vega: 0.095
Open interest: 3

Model this call

Put · $980 In the money

Snapshot session: Aug 4, 2026
Last: $456.30
Breakeven: $523.70
Implied vol: 235.5%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -1.396
Vega: 0.093
Open interest: 0

Model this put

Call · $990

Snapshot session: Aug 10, 2026
Last: $0.15
Breakeven: $990.15
Implied vol: 243.9%
Delta: 0.051 ≈5% ITM
Gamma: 0.001
Theta: -1.639
Vega: 0.096
Open interest: 57

Model this call

Put · $990 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 239.3%
Delta: -0.955 ≈95% ITM
Gamma: 0.001
Theta: -1.407
Vega: 0.093
Open interest: 0

Model this put

Call · $1000

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $1,000.05
Implied vol: 153.5%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.008
Open interest: 140

Model this call

Put · $1000 In the money

Snapshot session: Aug 5, 2026
Last: $467.40
Breakeven: $532.60
Implied vol: 243%
Delta: -0.955 ≈96% ITM
Gamma: 0.001
Theta: -1.418
Vega: 0.094
Open interest: 0

Model this put

Call · $1010

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $1,010.05
Implied vol: 232.5%
Delta: 0.036 ≈4% ITM
Gamma: 0
Theta: -1.178
Vega: 0.048
Open interest: 9

Model this call

Put · $1010 In the money

Snapshot session: Aug 4, 2026
Last: $490.00
Breakeven: $520.00
Implied vol: 244.6%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -1.359
Vega: 0.089
Open interest: 0

Model this put

Call · $1020

Snapshot session: Jul 16, 2026
Last: $7.96
Breakeven: $1,027.96
Implied vol: 257.5%
Delta: 0.052 ≈5% ITM
Gamma: 0.001
Theta: -1.756
Vega: 0.097
Open interest: 6

Model this call

Put · $1020 In the money

Snapshot session: Aug 4, 2026
Last: $489.00
Breakeven: $531.00
Implied vol: 251%
Delta: -0.955 ≈96% ITM
Gamma: 0.001
Theta: -1.456
Vega: 0.093
Open interest: 0

Model this put

Call · $1040

Snapshot session: Jul 24, 2026
Last: $5.40
Breakeven: $1,045.40
Implied vol: 246.3%
Delta: 0.038 ≈4% ITM
Gamma: 0
Theta: -1.291
Vega: 0.049
Open interest: 30

Model this call

Put · $1040 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 257.1%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -1.442
Vega: 0.064
Open interest: 0

Model this put

Call · $1060

Snapshot session: Jul 21, 2026
Last: $7.64
Breakeven: $1,067.64
Implied vol: 251.7%
Delta: 0.037 ≈4% ITM
Gamma: 0
Theta: -1.287
Vega: 0.049
Open interest: 15

Model this call

Put · $1060 In the money

Snapshot session: Aug 4, 2026
Last: $528.00
Breakeven: $532.00
Implied vol: 264.1%
Delta: -0.958 ≈96% ITM
Gamma: 0
Theta: -1.473
Vega: 0.049
Open interest: 0

Model this put

Call · $1080

Snapshot session: Aug 6, 2026
Last: $0.11
Breakeven: $1,080.11
Implied vol: 291%
Delta: 0.061 ≈6% ITM
Gamma: 0.001
Theta: -2.229
Vega: 0.099
Open interest: 19

Model this call

Put · $1080 In the money

Snapshot session: Aug 4, 2026
Last: $560.00
Breakeven: $520.00
Implied vol: 263.8%
Delta: -0.962 ≈96% ITM
Gamma: 0
Theta: -1.343
Vega: 0.049
Open interest: 0

Model this put

Call · $1100

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $1,100.05
Implied vol: 210.1%
Delta: 0.009 ≈1% ITM
Gamma: 0
Theta: -0.328
Vega: 0.022
Open interest: 73

Model this call

Put · $1100 In the money

Snapshot session: Aug 4, 2026
Last: $569.30
Breakeven: $530.70
Implied vol: 269.6%
Delta: -0.962 ≈96% ITM
Gamma: 0
Theta: -1.351
Vega: 0.05
Open interest: 0

Model this put

Call · $1120

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $1,120.10
Implied vol: 231.2%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.54
Vega: 0.022
Open interest: 310

Model this call

Put · $1120 In the money

Snapshot session: Aug 3, 2026
Last: $550.00
Breakeven: $570.00
Implied vol: 280.3%
Delta: -0.96 ≈96% ITM
Gamma: 0
Theta: -1.473
Vega: 0.05
Open interest: 0

Model this put

Call · $1140

Snapshot session: Jul 17, 2026
Last: $2.45
Breakeven: $1,142.45
Implied vol: 247.5%
Delta: 0.018 ≈2% ITM
Gamma: 0
Theta: -0.692
Vega: 0.022
Open interest: 32

Model this call

Put · $1140 In the money

Snapshot session: Jul 28, 2026
Last: $603.71
Breakeven: $536.29
Implied vol: 284.9%
Delta: -0.961 ≈96% ITM
Gamma: 0
Theta: -1.458
Vega: 0.05
Open interest: 0

Model this put

Call · $1160

Snapshot session: Jul 31, 2026
Last: $1.12
Breakeven: $1,161.12
Implied vol: 256.7%
Delta: 0.02 ≈2% ITM
Gamma: 0
Theta: -0.78
Vega: 0.052
Open interest: 2

Model this call

Put · $1160 In the money

Snapshot session: Jul 28, 2026
Last: $623.67
Breakeven: $536.33
Implied vol: 296.2%
Delta: -0.959 ≈96% ITM
Gamma: 0
Theta: -1.604
Vega: 0.051
Open interest: 0

Model this put

Call · $1180

Snapshot session: Jul 22, 2026
Last: $3.20
Breakeven: $1,183.20
Implied vol: 252.4%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.636
Vega: 0.022
Open interest: 2

Model this call

Put · $1180 In the money

Snapshot session: Aug 4, 2026
Last: $664.70
Breakeven: $515.30
Implied vol: 295.7%
Delta: -0.962 ≈96% ITM
Gamma: 0
Theta: -1.474
Vega: 0.051
Open interest: 0

Model this put

Call · $1200

Snapshot session: Aug 7, 2026
Last: $5.81
Breakeven: $1,205.81
Implied vol: 283%
Delta: 0.028 ≈3% ITM
Gamma: 0
Theta: -1.156
Vega: 0.052
Open interest: 5

Model this call

Put · $1200 In the money

Snapshot session: Aug 4, 2026
Last: $680.70
Breakeven: $519.30
Implied vol: 303%
Delta: -0.962 ≈96% ITM
Gamma: 0
Theta: -1.528
Vega: 0.052
Open interest: 0

Model this put

Call · $1220

Snapshot session: Jul 20, 2026
Last: $2.45
Breakeven: $1,222.45
Implied vol: 261.6%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.64
Vega: 0.023
Open interest: 1

Model this call

Put · $1220 In the money

Snapshot session: Aug 4, 2026
Last: $697.60
Breakeven: $522.40
Implied vol: 304.3%
Delta: -0.964 ≈96% ITM
Gamma: 0
Theta: -1.443
Vega: 0.052
Open interest: 0

Model this put

Call · $1240

Snapshot session: Jun 30, 2026
Last: $22.00
Breakeven: $1,262.00
Implied vol: 266.1%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.642
Vega: 0.023
Open interest: 2

Model this call

Put · $1240 In the money

Snapshot session: Jul 9, 2026
Last: $542.00
Breakeven: $698.00
Implied vol: 316.1%
Delta: -0.961 ≈96% ITM
Gamma: 0
Theta: -1.612
Vega: 0.052
Open interest: 0

Model this put

Call · $1260

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 270.5%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.644
Vega: 0.023
Open interest: 0

Model this call

Put · $1260 In the money

Snapshot session: Jun 26, 2026
Last: $454.00
Breakeven: $806.00
Implied vol: 312.6%
Delta: -0.966 ≈97% ITM
Gamma: 0
Theta: -1.413
Vega: 0.053
Open interest: 0

Model this put

Call · $1280

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 274.8%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.646
Vega: 0.023
Open interest: 0

Model this call

Put · $1280 In the money

Snapshot session: Jul 17, 2026
Last: $666.00
Breakeven: $614.00
Implied vol: 325.1%
Delta: -0.963 ≈96% ITM
Gamma: 0
Theta: -1.604
Vega: 0.053
Open interest: 0

Model this put

Call · $1300

Snapshot session: Aug 3, 2026
Last: $0.45
Breakeven: $1,300.45
Implied vol: 279.1%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.648
Vega: 0.023
Open interest: 2

Model this call

Put · $1300 In the money

Snapshot session: Jul 10, 2026
Last: $610.00
Breakeven: $690.00
Implied vol: 326.3%
Delta: -0.965 ≈97% ITM
Gamma: 0
Theta: -1.52
Vega: 0.053
Open interest: 0

Model this put

Call · $1320

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 283.3%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.65
Vega: 0.024
Open interest: 0

Model this call

Put · $1320 In the money

Snapshot session: Jul 14, 2026
Last: $624.00
Breakeven: $696.00
Implied vol: 340.4%
Delta: -0.961 ≈96% ITM
Gamma: 0
Theta: -1.757
Vega: 0.054
Open interest: 0

Model this put

Call · $1340

Snapshot session: Jul 16, 2026
Last: $1.09
Breakeven: $1,341.09
Implied vol: 287.5%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.652
Vega: 0.024
Open interest: 2

Model this call

Put · $1340 In the money

Snapshot session: Jul 13, 2026
Last: $666.00
Breakeven: $674.00
Implied vol: 336.8%
Delta: -0.965 ≈97% ITM
Gamma: 0
Theta: -1.558
Vega: 0.054
Open interest: 0

Model this put

STRL · Sterling Infrastructure, Inc.

Options Chain

Positioning

Chain