TLN Stock — Talen Energy Corp: Options Chain

Calls		Puts
4	3	—	—	$222.00	$0.92	-0.013	327.4%	2	0
Call · $160 In the money Snapshot session Jun 3, 2026 Last $222.00 Breakeven $382.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $160 Snapshot session Jul 17, 2026 Last $0.92 Breakeven $159.08 Implied vol 327.4% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.436 Vega 0.015 Open interest 0 Model this put
2	2	—	—	$219.00	—	-0.013	316.3%	—	0
Call · $165 In the money Snapshot session Feb 26, 2026 Last $219.00 Breakeven $384.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 316.3% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.434 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$238.00	$0.90	-0.014	305.5%	1	1
Call · $170 In the money Snapshot session Jun 26, 2026 Last $238.00 Breakeven $408.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $170 Snapshot session Apr 17, 2026 Last $0.90 Breakeven $169.10 Implied vol 305.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.433 Vega 0.016 Open interest 1 Model this put
1	1	—	—	$233.00	$1.10	-0.014	295%	1	1
Call · $175 In the money Snapshot session Jun 26, 2026 Last $233.00 Breakeven $408.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Snapshot session Apr 17, 2026 Last $1.10 Breakeven $173.90 Implied vol 295% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.431 Vega 0.016 Open interest 1 Model this put
0	—	—	—	—	$0.05	-0.03	337.6%	1	2
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $179.95 Implied vol 337.6% Delta -0.03 ≈3% ITM Gamma 0 Theta -0.908 Vega 0.032 Open interest 2 Model this put
2	2	—	—	$188.30	$1.50	-0.015	271.9%	1	1
Call · $185 In the money Snapshot session Jan 8, 2026 Last $188.30 Breakeven $373.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $185 Snapshot session Apr 17, 2026 Last $1.50 Breakeven $183.50 Implied vol 271.9% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.405 Vega 0.016 Open interest 1 Model this put
0	—	—	—	—	—	-0.016	265.4%	—	0
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Snapshot session Unknown Last — Breakeven — Implied vol 265.4% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.426 Vega 0.017 Open interest 0 Model this put
1	1	—	—	$152.00	$3.00	-0.017	256%	1	4
Call · $195 In the money Snapshot session Jun 11, 2026 Last $152.00 Breakeven $347.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $195 Snapshot session May 18, 2026 Last $3.00 Breakeven $192.00 Implied vol 256% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.424 Vega 0.017 Open interest 4 Model this put
0	—	—	—	—	$2.65	-0.017	247%	2	6
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Snapshot session Jun 10, 2026 Last $2.65 Breakeven $197.35 Implied vol 247% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.423 Vega 0.017 Open interest 6 Model this put
2	4	—	—	$207.60	$2.82	-0.019	229.5%	1	4
Call · $210 In the money Snapshot session Jun 25, 2026 Last $207.60 Breakeven $417.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $210 Snapshot session Apr 27, 2026 Last $2.82 Breakeven $207.18 Implied vol 229.5% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.419 Vega 0.017 Open interest 4 Model this put
1	1	—	—	$140.00	$0.90	-0.02	212.8%	4	1k
Call · $220 In the money Snapshot session Feb 9, 2026 Last $140.00 Breakeven $360.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $220 Snapshot session Aug 6, 2026 Last $0.90 Breakeven $219.10 Implied vol 212.8% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.416 Vega 0.018 Open interest 1k Model this put
420	19	—	—	$179.59	$1.13	-0.022	197%	140	144
Call · $230 In the money Snapshot session Jul 14, 2026 Last $179.59 Breakeven $409.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 420 Model this call Put · $230 Snapshot session Aug 5, 2026 Last $1.13 Breakeven $228.87 Implied vol 197% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.412 Vega 0.018 Open interest 144 Model this put
4	2	—	—	$126.20	$1.30	-0.025	183.2%	1	6
Call · $240 In the money Snapshot session Jul 8, 2026 Last $126.20 Breakeven $366.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $240 Snapshot session Jul 30, 2026 Last $1.30 Breakeven $238.70 Implied vol 183.2% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.425 Vega 0.037 Open interest 6 Model this put
4	6	—	—	$160.10	$0.05	-0.013	142.4%	2	177
Call · $250 In the money Snapshot session Jun 30, 2026 Last $160.10 Breakeven $410.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $250 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $249.95 Implied vol 142.4% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.19 Vega 0.019 Open interest 177 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $255 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $255 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	2	—	—	$76.30	$2.90	-0.034	157.1%	2	41
Call · $260 In the money Snapshot session Jul 31, 2026 Last $76.30 Breakeven $336.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $260 Snapshot session Aug 14, 2026 Last $2.90 Breakeven $257.10 Implied vol 157.1% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.476 Vega 0.039 Open interest 41 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $265 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $265 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	4	—	—	$67.00	$3.90	-0.042	146.5%	2	31
Call · $270 In the money Snapshot session Jul 31, 2026 Last $67.00 Breakeven $337.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $270 Snapshot session Jul 31, 2026 Last $3.90 Breakeven $266.10 Implied vol 146.5% Delta -0.042 ≈4% ITM Gamma 0.001 Theta -0.523 Vega 0.04 Open interest 31 Model this put
0	—	—	—	—	—	-0.029	124.8%	—	0
Call · $275 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $275 Snapshot session Unknown Last — Breakeven — Implied vol 124.8% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.327 Vega 0.04 Open interest 0 Model this put
1	2	—	—	$72.30	$0.05	-0.054	139.9%	4	47
Call · $280 In the money Snapshot session Jul 27, 2026 Last $72.30 Breakeven $352.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $280 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $279.95 Implied vol 139.9% Delta -0.054 ≈5% ITM Gamma 0.002 Theta -0.619 Vega 0.04 Open interest 47 Model this put
0	—	—	—	—	—	-0.038	115.6%	—	0
Call · $285 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $285 Snapshot session Unknown Last — Breakeven — Implied vol 115.6% Delta -0.038 ≈4% ITM Gamma 0.002 Theta -0.381 Vega 0.041 Open interest 0 Model this put
1	1	—	—	$89.52	$0.78	-0.043	110.5%	3	42
Call · $290 In the money Snapshot session May 22, 2026 Last $89.52 Breakeven $379.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $290 Snapshot session Aug 7, 2026 Last $0.78 Breakeven $289.22 Implied vol 110.5% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.4 Vega 0.041 Open interest 42 Model this put
0	—	—	—	—	—	-0.051	108%	—	0
Call · $295 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $295 Snapshot session Unknown Last — Breakeven — Implied vol 108% Delta -0.051 ≈5% ITM Gamma 0.002 Theta -0.452 Vega 0.042 Open interest 0 Model this put
303	1	—	—	$64.21	$0.05	-0.033	87.5%	1	330
Call · $300 In the money Snapshot session Aug 14, 2026 Last $64.21 Breakeven $364.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 303 Model this call Put · $300 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $299.95 Implied vol 87.5% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.256 Vega 0.042 Open interest 330 Model this put
0	—	—	—	—	$3.10	-0.082	112.2%	5	5
Call · $302.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $302.5 Snapshot session Aug 7, 2026 Last $3.10 Breakeven $299.40 Implied vol 112.2% Delta -0.082 ≈8% ITM Gamma 0.003 Theta -0.678 Vega 0.073 Open interest 5 Model this put
5	10	—	—	$65.30	$0.46	-0.088	110.1%	1	515
Call · $305 In the money Snapshot session Jul 20, 2026 Last $65.30 Breakeven $370.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $305 Snapshot session Aug 12, 2026 Last $0.46 Breakeven $304.54 Implied vol 110.1% Delta -0.088 ≈9% ITM Gamma 0.003 Theta -0.699 Vega 0.073 Open interest 515 Model this put
0	—	—	—	—	$6.20	-0.048	83.8%	2	1
Call · $307.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $307.5 Snapshot session Aug 6, 2026 Last $6.20 Breakeven $301.30 Implied vol 83.8% Delta -0.048 ≈5% ITM Gamma 0.003 Theta -0.33 Vega 0.042 Open interest 1 Model this put
8	2	—	—	$89.70	$1.20	-0.095	102.8%	3	372
Call · $310 In the money Snapshot session May 27, 2026 Last $89.70 Breakeven $399.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $310 Snapshot session Aug 11, 2026 Last $1.20 Breakeven $308.80 Implied vol 102.8% Delta -0.095 ≈9% ITM Gamma 0.004 Theta -0.69 Vega 0.074 Open interest 372 Model this put
0	—	—	—	—	$0.60	-0.055	79.7%	12	42
Call · $312.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $312.5 Snapshot session Aug 12, 2026 Last $0.60 Breakeven $311.90 Implied vol 79.7% Delta -0.055 ≈6% ITM Gamma 0.003 Theta -0.357 Vega 0.043 Open interest 42 Model this put
10	9	—	—	$22.70	$3.90	-0.085	87.6%	3	25
Call · $315 In the money Snapshot session Jul 29, 2026 Last $22.70 Breakeven $337.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $315 Snapshot session Aug 10, 2026 Last $3.90 Breakeven $311.10 Implied vol 87.6% Delta -0.085 ≈8% ITM Gamma 0.004 Theta -0.539 Vega 0.074 Open interest 25 Model this put
0	—	—	—	—	$0.80	-0.11	94.3%	4	5
Call · $317.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $317.5 Snapshot session Aug 12, 2026 Last $0.80 Breakeven $316.70 Implied vol 94.3% Delta -0.11 ≈11% ITM Gamma 0.004 Theta -0.713 Vega 0.075 Open interest 5 Model this put
71	10	—	—	$22.20	$0.85	-0.091	79.9%	1	379
Call · $320 In the money Snapshot session Jul 29, 2026 Last $22.20 Breakeven $342.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 Model this call Put · $320 Snapshot session Aug 13, 2026 Last $0.85 Breakeven $319.15 Implied vol 79.9% Delta -0.091 ≈9% ITM Gamma 0.004 Theta -0.517 Vega 0.075 Open interest 379 Model this put
0	—	—	—	—	$1.15	-0.122	88.3%	51	51
Call · $322.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $322.5 Snapshot session Aug 13, 2026 Last $1.15 Breakeven $321.35 Implied vol 88.3% Delta -0.122 ≈12% ITM Gamma 0.005 Theta -0.722 Vega 0.113 Open interest 51 Model this put
121	136	0.1%	1	$22.63	$1.34	-0.058	59.7%	6	8
Call · $325 In the money Snapshot session Jul 28, 2026 Last $22.63 Breakeven $347.63 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.032 Vega 0 Open interest 121 Model this call Put · $325 Snapshot session Aug 13, 2026 Last $1.34 Breakeven $323.66 Implied vol 59.7% Delta -0.058 ≈6% ITM Gamma 0.004 Theta -0.277 Vega 0.043 Open interest 8 Model this put
1	2	—	—	$24.20	$1.92	-0.126	77.8%	2	3
Call · $327.5 In the money Snapshot session Aug 10, 2026 Last $24.20 Breakeven $351.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $327.5 Snapshot session Aug 13, 2026 Last $1.92 Breakeven $325.58 Implied vol 77.8% Delta -0.126 ≈13% ITM Gamma 0.006 Theta -0.648 Vega 0.114 Open interest 3 Model this put
8	1	0.1%	1	$33.60	$1.98	-0.1	63.1%	2	367
Call · $330 In the money Snapshot session Aug 3, 2026 Last $33.60 Breakeven $363.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.033 Vega 0 Open interest 8 Model this call Put · $330 Snapshot session Aug 13, 2026 Last $1.98 Breakeven $328.02 Implied vol 63.1% Delta -0.1 ≈10% ITM Gamma 0.006 Theta -0.439 Vega 0.076 Open interest 367 Model this put
0	—	40.5%	0.967	—	—	-0.125	66.1%	—	0
Call · $332.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.5% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.152 Vega 0.044 Open interest 0 Model this call Put · $332.5 Snapshot session Unknown Last — Breakeven — Implied vol 66.1% Delta -0.125 ≈13% ITM Gamma 0.007 Theta -0.549 Vega 0.114 Open interest 0 Model this put
9	2	41%	0.951	$35.98	$1.80	-0.109	55.5%	37	3
Call · $335 In the money Snapshot session Aug 12, 2026 Last $35.98 Breakeven $370.98 Implied vol 41% Delta 0.951 ≈95% ITM Gamma 0.005 Theta -0.198 Vega 0.044 Open interest 9 Model this call Put · $335 Snapshot session Aug 14, 2026 Last $1.80 Breakeven $333.20 Implied vol 55.5% Delta -0.109 ≈11% ITM Gamma 0.007 Theta -0.411 Vega 0.076 Open interest 3 Model this put
25	14	44.5%	0.917	$17.60	$3.44	-0.168	65.5%	3	61
Call · $337.5 In the money Snapshot session Aug 10, 2026 Last $17.60 Breakeven $355.10 Implied vol 44.5% Delta 0.917 ≈92% ITM Gamma 0.008 Theta -0.301 Vega 0.076 Open interest 25 Model this call Put · $337.5 Snapshot session Aug 13, 2026 Last $3.44 Breakeven $334.06 Implied vol 65.5% Delta -0.168 ≈17% ITM Gamma 0.008 Theta -0.653 Vega 0.115 Open interest 61 Model this put
104	28	47%	0.884	$30.20	$2.48	-0.189	64.6%	1	966
Call · $340 In the money Snapshot session Aug 14, 2026 Last $30.20 Breakeven $370.20 Implied vol 47% Delta 0.884 ≈88% ITM Gamma 0.009 Theta -0.399 Vega 0.077 Open interest 104 Model this call Put · $340 Snapshot session Aug 14, 2026 Last $2.48 Breakeven $337.52 Implied vol 64.6% Delta -0.189 ≈19% ITM Gamma 0.009 Theta -0.695 Vega 0.116 Open interest 966 Model this put
41	17	51.9%	0.833	$15.00	$2.80	-0.204	61.8%	2	4
Call · $342.5 In the money Snapshot session Aug 10, 2026 Last $15.00 Breakeven $357.50 Implied vol 51.9% Delta 0.833 ≈83% ITM Gamma 0.011 Theta -0.547 Vega 0.116 Open interest 41 Model this call Put · $342.5 Snapshot session Aug 14, 2026 Last $2.80 Breakeven $339.70 Implied vol 61.8% Delta -0.204 ≈20% ITM Gamma 0.01 Theta -0.701 Vega 0.116 Open interest 4 Model this put
32	5	47.9%	0.822	$17.00	$3.10	-0.226	60.2%	9	5
Call · $345 In the money Snapshot session Aug 11, 2026 Last $17.00 Breakeven $362.00 Implied vol 47.9% Delta 0.822 ≈82% ITM Gamma 0.012 Theta -0.528 Vega 0.116 Open interest 32 Model this call Put · $345 Snapshot session Aug 14, 2026 Last $3.10 Breakeven $341.90 Implied vol 60.2% Delta -0.226 ≈23% ITM Gamma 0.011 Theta -0.726 Vega 0.153 Open interest 5 Model this put
0	—	48.2%	0.79	—	$5.60	-0.248	57.4%	2	6
Call · $347.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.2% Delta 0.79 ≈79% ITM Gamma 0.013 Theta -0.59 Vega 0.117 Open interest 0 Model this call Put · $347.5 Snapshot session Aug 13, 2026 Last $5.60 Breakeven $341.90 Implied vol 57.4% Delta -0.248 ≈25% ITM Gamma 0.012 Theta -0.722 Vega 0.153 Open interest 6 Model this put
206	11	52.8%	0.734	$18.68	$4.50	-0.242	46.7%	2	395
Call · $350 In the money Snapshot session Aug 11, 2026 Last $18.68 Breakeven $368.68 Implied vol 52.8% Delta 0.734 ≈73% ITM Gamma 0.014 Theta -0.72 Vega 0.154 Open interest 206 Model this call Put · $350 Snapshot session Aug 14, 2026 Last $4.50 Breakeven $345.50 Implied vol 46.7% Delta -0.242 ≈24% ITM Gamma 0.015 Theta -0.578 Vega 0.154 Open interest 395 Model this put
3	3	50.2%	0.705	$15.51	—	-0.312	56.2%	—	0
Call · $352.5 In the money Snapshot session Aug 7, 2026 Last $15.51 Breakeven $368.01 Implied vol 50.2% Delta 0.705 ≈71% ITM Gamma 0.015 Theta -0.719 Vega 0.154 Open interest 3 Model this call Put · $352.5 Snapshot session Unknown Last — Breakeven — Implied vol 56.2% Delta -0.312 ≈31% ITM Gamma 0.014 Theta -0.792 Vega 0.155 Open interest 0 Model this put
59	57	54%	0.658	$13.50	$6.59	-0.356	60.2%	2	20
Call · $355 In the money Snapshot session Aug 11, 2026 Last $13.50 Breakeven $368.50 Implied vol 54% Delta 0.658 ≈66% ITM Gamma 0.015 Theta -0.83 Vega 0.177 Open interest 59 Model this call Put · $355 Snapshot session Aug 14, 2026 Last $6.59 Breakeven $348.41 Implied vol 60.2% Delta -0.356 ≈36% ITM Gamma 0.014 Theta -0.896 Vega 0.177 Open interest 20 Model this put
266	1	50.4%	0.624	$18.64	$6.60	-0.392	60.5%	2	49
Call · $357.5 In the money Snapshot session Aug 12, 2026 Last $18.64 Breakeven $376.14 Implied vol 50.4% Delta 0.624 ≈62% ITM Gamma 0.017 Theta -0.791 Vega 0.178 Open interest 266 Model this call Put · $357.5 Snapshot session Aug 14, 2026 Last $6.60 Breakeven $350.90 Implied vol 60.5% Delta -0.392 ≈39% ITM Gamma 0.014 Theta -0.919 Vega 0.178 Open interest 49 Model this put
528	1	54.3%	0.577	$13.53	$8.85	-0.428	60.5%	51	156
Call · $360 In the money Snapshot session Aug 14, 2026 Last $13.53 Breakeven $373.53 Implied vol 54.3% Delta 0.577 ≈58% ITM Gamma 0.016 Theta -0.873 Vega 0.179 Open interest 528 Model this call Put · $360 Snapshot session Aug 14, 2026 Last $8.85 Breakeven $351.15 Implied vol 60.5% Delta -0.428 ≈43% ITM Gamma 0.014 Theta -0.939 Vega 0.179 Open interest 156 Model this put
3	2	51.3%	0.538	$11.99	—	-0.465	61.6%	—	0
Call · $362.5 In the money Snapshot session Aug 14, 2026 Last $11.99 Breakeven $374.49 Implied vol 51.3% Delta 0.538 ≈54% ITM Gamma 0.017 Theta -0.842 Vega 0.18 Open interest 3 Model this call Put · $362.5 Snapshot session Unknown Last — Breakeven — Implied vol 61.6% Delta -0.465 ≈46% ITM Gamma 0.014 Theta -0.976 Vega 0.18 Open interest 0 Model this put
Underlying $362.74
34	2	55.9%	0.498	$12.00	$11.06	-0.5	62.2%	2	4
Call · $365 Snapshot session Aug 14, 2026 Last $12.00 Breakeven $377.00 Implied vol 55.9% Delta 0.498 ≈50% ITM Gamma 0.016 Theta -0.919 Vega 0.18 Open interest 34 Model this call Put · $365 In the money Snapshot session Aug 14, 2026 Last $11.06 Breakeven $353.94 Implied vol 62.2% Delta -0.5 ≈50% ITM Gamma 0.014 Theta -0.989 Vega 0.18 Open interest 4 Model this put
5	2	52%	0.454	$7.00	$19.50	-0.534	62.7%	2	5
Call · $367.5 Snapshot session Aug 13, 2026 Last $7.00 Breakeven $374.50 Implied vol 52% Delta 0.454 ≈45% ITM Gamma 0.017 Theta -0.842 Vega 0.181 Open interest 5 Model this call Put · $367.5 In the money Snapshot session Aug 11, 2026 Last $19.50 Breakeven $348.00 Implied vol 62.7% Delta -0.534 ≈53% ITM Gamma 0.014 Theta -0.983 Vega 0.181 Open interest 5 Model this put
70	3	55.2%	0.419	$8.12	$14.50	-0.574	59.4%	15	315
Call · $370 Snapshot session Aug 13, 2026 Last $8.12 Breakeven $378.12 Implied vol 55.2% Delta 0.419 ≈42% ITM Gamma 0.016 Theta -0.881 Vega 0.182 Open interest 70 Model this call Put · $370 In the money Snapshot session Aug 12, 2026 Last $14.50 Breakeven $355.50 Implied vol 59.4% Delta -0.574 ≈57% ITM Gamma 0.015 Theta -0.915 Vega 0.182 Open interest 315 Model this put
8	3	50.8%	0.368	$7.40	—	-0.607	60.9%	—	0
Call · $372.5 Snapshot session Aug 11, 2026 Last $7.40 Breakeven $379.90 Implied vol 50.8% Delta 0.368 ≈37% ITM Gamma 0.017 Theta -0.793 Vega 0.16 Open interest 8 Model this call Put · $372.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.9% Delta -0.607 ≈61% ITM Gamma 0.014 Theta -0.927 Vega 0.182 Open interest 0 Model this put
7	4	54.9%	0.344	$5.35	$29.72	-0.646	58.8%	2	2
Call · $375 Snapshot session Aug 14, 2026 Last $5.35 Breakeven $380.35 Implied vol 54.9% Delta 0.344 ≈34% ITM Gamma 0.015 Theta -0.828 Vega 0.161 Open interest 7 Model this call Put · $375 In the money Snapshot session Aug 11, 2026 Last $29.72 Breakeven $345.28 Implied vol 58.8% Delta -0.646 ≈65% ITM Gamma 0.014 Theta -0.864 Vega 0.16 Open interest 2 Model this put
800	36	57.1%	0.318	$5.00	—	-0.67	61.3%	—	0
Call · $377.5 Snapshot session Aug 14, 2026 Last $5.00 Breakeven $382.50 Implied vol 57.1% Delta 0.318 ≈32% ITM Gamma 0.014 Theta -0.829 Vega 0.161 Open interest 800 Model this call Put · $377.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.3% Delta -0.67 ≈67% ITM Gamma 0.013 Theta -0.87 Vega 0.161 Open interest 0 Model this put
156	3	48.4%	0.245	$7.20	$48.39	-0.686	65.7%	1	145
Call · $380 Snapshot session Aug 12, 2026 Last $7.20 Breakeven $387.20 Implied vol 48.4% Delta 0.245 ≈24% ITM Gamma 0.015 Theta -0.626 Vega 0.162 Open interest 156 Model this call Put · $380 In the money Snapshot session Aug 3, 2026 Last $48.39 Breakeven $331.61 Implied vol 65.7% Delta -0.686 ≈69% ITM Gamma 0.012 Theta -0.911 Vega 0.162 Open interest 145 Model this put
10	1	58.3%	0.258	$5.08	—	-0.729	61.7%	—	0
Call · $382.5 Snapshot session Aug 14, 2026 Last $5.08 Breakeven $387.58 Implied vol 58.3% Delta 0.258 ≈26% ITM Gamma 0.012 Theta -0.77 Vega 0.162 Open interest 10 Model this call Put · $382.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.7% Delta -0.729 ≈73% ITM Gamma 0.012 Theta -0.798 Vega 0.162 Open interest 0 Model this put
12	1	59.6%	0.235	$3.10	—	-0.748	64.4%	—	0
Call · $385 Snapshot session Aug 14, 2026 Last $3.10 Breakeven $388.10 Implied vol 59.6% Delta 0.235 ≈23% ITM Gamma 0.012 Theta -0.75 Vega 0.125 Open interest 12 Model this call Put · $385 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.4% Delta -0.748 ≈75% ITM Gamma 0.011 Theta -0.81 Vega 0.162 Open interest 0 Model this put
29	4	59.3%	0.21	$4.20	$36.90	-0.768	65.8%	15	15
Call · $387.5 Snapshot session Aug 14, 2026 Last $4.20 Breakeven $391.70 Implied vol 59.3% Delta 0.21 ≈21% ITM Gamma 0.011 Theta -0.692 Vega 0.125 Open interest 29 Model this call Put · $387.5 In the money Snapshot session Jul 21, 2026 Last $36.90 Breakeven $350.60 Implied vol 65.8% Delta -0.768 ≈77% ITM Gamma 0.01 Theta -0.789 Vega 0.125 Open interest 15 Model this put
607	2	60.3%	0.19	$3.70	$33.80	-0.799	63.2%	5	41
Call · $390 Snapshot session Aug 14, 2026 Last $3.70 Breakeven $393.70 Implied vol 60.3% Delta 0.19 ≈19% ITM Gamma 0.01 Theta -0.662 Vega 0.126 Open interest 607 Model this call Put · $390 In the money Snapshot session Jul 16, 2026 Last $33.80 Breakeven $356.20 Implied vol 63.2% Delta -0.799 ≈80% ITM Gamma 0.01 Theta -0.686 Vega 0.125 Open interest 41 Model this put
0	2	65.3%	0.189	$5.80	—	-0.81	65.8%	—	0
Call · $392.5 Snapshot session Jul 31, 2026 Last $5.80 Breakeven $398.30 Implied vol 65.3% Delta 0.189 ≈19% ITM Gamma 0.009 Theta -0.714 Vega 0.126 Open interest 0 Model this call Put · $392.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.8% Delta -0.81 ≈81% ITM Gamma 0.009 Theta -0.689 Vega 0.125 Open interest 0 Model this put
8	6	57.6%	0.134	$2.63	—	-0.834	65.3%	—	0
Call · $395 Snapshot session Aug 11, 2026 Last $2.63 Breakeven $397.63 Implied vol 57.6% Delta 0.134 ≈13% ITM Gamma 0.008 Theta -0.507 Vega 0.084 Open interest 8 Model this call Put · $395 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.3% Delta -0.834 ≈83% ITM Gamma 0.009 Theta -0.626 Vega 0.126 Open interest 0 Model this put
2	1	66.2%	0.15	$2.34	—	-0.815	75%	—	0
Call · $397.5 Snapshot session Aug 7, 2026 Last $2.34 Breakeven $399.84 Implied vol 66.2% Delta 0.15 ≈15% ITM Gamma 0.008 Theta -0.63 Vega 0.127 Open interest 2 Model this call Put · $397.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75% Delta -0.815 ≈81% ITM Gamma 0.008 Theta -0.775 Vega 0.126 Open interest 0 Model this put
654	7	63.8%	0.126	$1.65	$41.57	-0.862	68%	1	363
Call · $400 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $401.65 Implied vol 63.8% Delta 0.126 ≈13% ITM Gamma 0.007 Theta -0.534 Vega 0.085 Open interest 654 Model this call Put · $400 In the money Snapshot session Jul 23, 2026 Last $41.57 Breakeven $358.43 Implied vol 68% Delta -0.862 ≈86% ITM Gamma 0.007 Theta -0.581 Vega 0.084 Open interest 363 Model this put
3	2	66.1%	0.106	$2.80	$44.90	-0.885	69.4%	4	1
Call · $405 Snapshot session Aug 12, 2026 Last $2.80 Breakeven $407.80 Implied vol 66.1% Delta 0.106 ≈11% ITM Gamma 0.006 Theta -0.485 Vega 0.086 Open interest 3 Model this call Put · $405 In the money Snapshot session Jul 22, 2026 Last $44.90 Breakeven $360.10 Implied vol 69.4% Delta -0.885 ≈88% ITM Gamma 0.006 Theta -0.514 Vega 0.085 Open interest 1 Model this put
147	1	60.6%	0.061	$2.05	$69.90	-0.894	74.3%	2	10
Call · $410 Snapshot session Aug 14, 2026 Last $2.05 Breakeven $412.05 Implied vol 60.6% Delta 0.061 ≈6% ITM Gamma 0.004 Theta -0.296 Vega 0.05 Open interest 147 Model this call Put · $410 In the money Snapshot session Jul 27, 2026 Last $69.90 Breakeven $340.10 Implied vol 74.3% Delta -0.894 ≈89% ITM Gamma 0.006 Theta -0.518 Vega 0.085 Open interest 10 Model this put
3	4	76.2%	0.09	$1.00	—	-0.88	86.1%	—	0
Call · $415 Snapshot session Aug 11, 2026 Last $1.00 Breakeven $416.00 Implied vol 76.2% Delta 0.09 ≈9% ITM Gamma 0.005 Theta -0.499 Vega 0.086 Open interest 3 Model this call Put · $415 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.1% Delta -0.88 ≈88% ITM Gamma 0.005 Theta -0.664 Vega 0.086 Open interest 0 Model this put
530	2	68.8%	0.052	$0.30	$86.07	-0.914	82.1%	620	724
Call · $420 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $420.30 Implied vol 68.8% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.291 Vega 0.051 Open interest 530 Model this call Put · $420 In the money Snapshot session Jul 31, 2026 Last $86.07 Breakeven $333.93 Implied vol 82.1% Delta -0.914 ≈91% ITM Gamma 0.004 Theta -0.49 Vega 0.086 Open interest 724 Model this put
4	2	86.5%	0.081	$2.75	$57.60	-0.904	92%	2	0
Call · $425 Snapshot session Jul 31, 2026 Last $2.75 Breakeven $427.75 Implied vol 86.5% Delta 0.081 ≈8% ITM Gamma 0.004 Theta -0.525 Vega 0.087 Open interest 4 Model this call Put · $425 In the money Snapshot session Jul 23, 2026 Last $57.60 Breakeven $367.40 Implied vol 92% Delta -0.904 ≈90% ITM Gamma 0.004 Theta -0.601 Vega 0.086 Open interest 0 Model this put
20	2	81.1%	0.055	$1.33	$81.00	-0.927	90.3%	2	7
Call · $430 Snapshot session Aug 7, 2026 Last $1.33 Breakeven $431.33 Implied vol 81.1% Delta 0.055 ≈6% ITM Gamma 0.003 Theta -0.361 Vega 0.051 Open interest 20 Model this call Put · $430 In the money Snapshot session Jul 8, 2026 Last $81.00 Breakeven $349.00 Implied vol 90.3% Delta -0.927 ≈93% ITM Gamma 0.004 Theta -0.478 Vega 0.05 Open interest 7 Model this put
6	3	84.5%	0.05	$0.50	$65.60	-0.928	95.7%	2	0
Call · $435 Snapshot session Aug 11, 2026 Last $0.50 Breakeven $435.50 Implied vol 84.5% Delta 0.05 ≈5% ITM Gamma 0.003 Theta -0.351 Vega 0.051 Open interest 6 Model this call Put · $435 In the money Snapshot session Jul 23, 2026 Last $65.60 Breakeven $369.40 Implied vol 95.7% Delta -0.928 ≈93% ITM Gamma 0.003 Theta -0.501 Vega 0.051 Open interest 0 Model this put
381	1	77.1%	0.026	$0.59	$97.60	-0.931	100%	10	0
Call · $440 Snapshot session Aug 11, 2026 Last $0.59 Breakeven $440.59 Implied vol 77.1% Delta 0.026 ≈3% ITM Gamma 0.002 Theta -0.188 Vega 0.026 Open interest 381 Model this call Put · $440 In the money Snapshot session Aug 6, 2026 Last $97.60 Breakeven $342.40 Implied vol 100% Delta -0.931 ≈93% ITM Gamma 0.003 Theta -0.507 Vega 0.051 Open interest 0 Model this put
3	2	94.1%	0.049	$2.00	$110.90	-0.937	102.3%	2	0
Call · $445 Snapshot session Aug 3, 2026 Last $2.00 Breakeven $447.00 Implied vol 94.1% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.379 Vega 0.052 Open interest 3 Model this call Put · $445 In the money Snapshot session Jul 31, 2026 Last $110.90 Breakeven $334.10 Implied vol 102.3% Delta -0.937 ≈94% ITM Gamma 0.003 Theta -0.479 Vega 0.051 Open interest 0 Model this put
842	1	96.9%	0.044	$0.43	$54.80	-0.936	108.4%	1	0
Call · $450 Snapshot session Aug 13, 2026 Last $0.43 Breakeven $450.43 Implied vol 96.9% Delta 0.044 ≈4% ITM Gamma 0.002 Theta -0.36 Vega 0.052 Open interest 842 Model this call Put · $450 In the money Snapshot session Jun 25, 2026 Last $54.80 Breakeven $395.20 Implied vol 108.4% Delta -0.936 ≈94% ITM Gamma 0.003 Theta -0.519 Vega 0.051 Open interest 0 Model this put
374	2	92.6%	0.024	$0.40	$98.00	-0.941	115.7%	4	0
Call · $460 Snapshot session Aug 7, 2026 Last $0.40 Breakeven $460.40 Implied vol 92.6% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.207 Vega 0.026 Open interest 374 Model this call Put · $460 In the money Snapshot session Jul 21, 2026 Last $98.00 Breakeven $362.00 Implied vol 115.7% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.514 Vega 0.052 Open interest 0 Model this put
503	18	113.8%	0.04	$0.10	$124.41	-0.946	122.9%	1	0
Call · $470 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $470.10 Implied vol 113.8% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.392 Vega 0.053 Open interest 503 Model this call Put · $470 In the money Snapshot session Aug 10, 2026 Last $124.41 Breakeven $345.59 Implied vol 122.9% Delta -0.946 ≈95% ITM Gamma 0.002 Theta -0.509 Vega 0.052 Open interest 0 Model this put
127	1	137.2%	0.063	$0.05	$115.37	-0.949	130.8%	1	0
Call · $480 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $480.05 Implied vol 137.2% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.676 Vega 0.054 Open interest 127 Model this call Put · $480 In the money Snapshot session Aug 12, 2026 Last $115.37 Breakeven $364.63 Implied vol 130.8% Delta -0.949 ≈95% ITM Gamma 0.002 Theta -0.52 Vega 0.053 Open interest 0 Model this put
30	1	146.3%	0.062	$1.64	$125.34	-0.944	143.3%	1	0
Call · $490 Snapshot session Aug 14, 2026 Last $1.64 Breakeven $491.64 Implied vol 146.3% Delta 0.062 ≈6% ITM Gamma 0.002 Theta -0.712 Vega 0.054 Open interest 30 Model this call Put · $490 In the money Snapshot session Aug 12, 2026 Last $125.34 Breakeven $364.66 Implied vol 143.3% Delta -0.944 ≈94% ITM Gamma 0.002 Theta -0.616 Vega 0.053 Open interest 0 Model this put
236	10	151.9%	0.057	$0.50	$154.37	-0.941	154.5%	1	0
Call · $500 Snapshot session Jul 28, 2026 Last $0.50 Breakeven $500.50 Implied vol 151.9% Delta 0.057 ≈6% ITM Gamma 0.002 Theta -0.691 Vega 0.055 Open interest 236 Model this call Put · $500 In the money Snapshot session Aug 10, 2026 Last $154.37 Breakeven $345.63 Implied vol 154.5% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.694 Vega 0.054 Open interest 0 Model this put
32	6	141.8%	0.033	$2.35	—	-0.956	152.7%	—	0
Call · $510 Snapshot session Jul 21, 2026 Last $2.35 Breakeven $512.35 Implied vol 141.8% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.418 Vega 0.028 Open interest 32 Model this call Put · $510 In the money Snapshot session Unknown Last — Breakeven — Implied vol 152.7% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.537 Vega 0.053 Open interest 0 Model this put
546	45	148.1%	0.032	$0.30	$202.83	-0.955	161.8%	2	0
Call · $520 Snapshot session Aug 5, 2026 Last $0.30 Breakeven $520.30 Implied vol 148.1% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.422 Vega 0.028 Open interest 546 Model this call Put · $520 In the money Snapshot session Jul 29, 2026 Last $202.83 Breakeven $317.17 Implied vol 161.8% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -0.583 Vega 0.054 Open interest 0 Model this put
193	2	154.2%	0.031	$1.75	$190.58	-0.959	167.2%	1	0
Call · $530 Snapshot session Jul 22, 2026 Last $1.75 Breakeven $531.75 Implied vol 154.2% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.426 Vega 0.028 Open interest 193 Model this call Put · $530 In the money Snapshot session Aug 6, 2026 Last $190.58 Breakeven $339.42 Implied vol 167.2% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.559 Vega 0.054 Open interest 0 Model this put
53	3	153.1%	0.024	$0.45	$223.05	-0.958	176%	1	1
Call · $540 Snapshot session Aug 3, 2026 Last $0.45 Breakeven $540.45 Implied vol 153.1% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.34 Vega 0.028 Open interest 53 Model this call Put · $540 In the money Snapshot session Jul 29, 2026 Last $223.05 Breakeven $316.95 Implied vol 176% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.605 Vega 0.055 Open interest 1 Model this put
10	2	165.2%	0.028	$1.20	$210.62	-0.959	182.9%	1	0
Call · $550 Snapshot session Jul 20, 2026 Last $1.20 Breakeven $551.20 Implied vol 165.2% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.422 Vega 0.029 Open interest 10 Model this call Put · $550 In the money Snapshot session Aug 6, 2026 Last $210.62 Breakeven $339.38 Implied vol 182.9% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.616 Vega 0.054 Open interest 0 Model this put
48	37	175.3%	0.031	$1.42	$189.00	-0.96	189.7%	1	0
Call · $560 Snapshot session Aug 5, 2026 Last $1.42 Breakeven $561.42 Implied vol 175.3% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.482 Vega 0.029 Open interest 48 Model this call Put · $560 In the money Snapshot session Jun 15, 2026 Last $189.00 Breakeven $371.00 Implied vol 189.7% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.626 Vega 0.054 Open interest 0 Model this put
34	12	179.3%	0.028	$0.20	—	-0.961	196.2%	—	0
Call · $570 Snapshot session Aug 5, 2026 Last $0.20 Breakeven $570.20 Implied vol 179.3% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.464 Vega 0.029 Open interest 34 Model this call Put · $570 In the money Snapshot session Unknown Last — Breakeven — Implied vol 196.2% Delta -0.961 ≈96% ITM Gamma 0.001 Theta -0.635 Vega 0.029 Open interest 0 Model this put
13	2	181.4%	0.025	$0.59	—	-0.962	201.7%	—	0
Call · $580 Snapshot session Aug 3, 2026 Last $0.59 Breakeven $580.59 Implied vol 181.4% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.422 Vega 0.029 Open interest 13 Model this call Put · $580 In the money Snapshot session Unknown Last — Breakeven — Implied vol 201.7% Delta -0.962 ≈96% ITM Gamma 0.001 Theta -0.639 Vega 0.029 Open interest 0 Model this put
14	1	192%	0.028	$0.05	—	-0.963	207.1%	—	0
Call · $590 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $590.05 Implied vol 192% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.494 Vega 0.03 Open interest 14 Model this call Put · $590 In the money Snapshot session Unknown Last — Breakeven — Implied vol 207.1% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.643 Vega 0.029 Open interest 0 Model this put
10	2	195.7%	0.026	$0.70	$259.55	-0.963	212.5%	1	0
Call · $600 Snapshot session Jul 21, 2026 Last $0.70 Breakeven $600.70 Implied vol 195.7% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.475 Vega 0.03 Open interest 10 Model this call Put · $600 In the money Snapshot session Aug 6, 2026 Last $259.55 Breakeven $340.45 Implied vol 212.5% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.647 Vega 0.029 Open interest 0 Model this put
1	1	201%	0.026	$2.20	$269.52	-0.964	217.7%	1	0
Call · $610 Snapshot session Jun 30, 2026 Last $2.20 Breakeven $612.20 Implied vol 201% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.479 Vega 0.03 Open interest 1 Model this call Put · $610 In the money Snapshot session Aug 6, 2026 Last $269.52 Breakeven $340.48 Implied vol 217.7% Delta -0.964 ≈96% ITM Gamma 0.001 Theta -0.651 Vega 0.03 Open interest 0 Model this put
45	2	206.2%	0.025	$0.35	$275.30	-0.968	217.8%	7	0
Call · $620 Snapshot session Jul 29, 2026 Last $0.35 Breakeven $620.35 Implied vol 206.2% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.482 Vega 0.03 Open interest 45 Model this call Put · $620 In the money Snapshot session Aug 6, 2026 Last $275.30 Breakeven $344.70 Implied vol 217.8% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.587 Vega 0.03 Open interest 0 Model this put
14	2	216.4%	0.024	$1.10	—	-0.966	233%	—	0
Call · $640 Snapshot session Jul 14, 2026 Last $1.10 Breakeven $641.10 Implied vol 216.4% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.49 Vega 0.031 Open interest 14 Model this call Put · $640 In the money Snapshot session Unknown Last — Breakeven — Implied vol 233% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.664 Vega 0.03 Open interest 0 Model this put
40	20	226.3%	0.023	$0.10	$243.90	-0.967	242.8%	10	0
Call · $660 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $660.10 Implied vol 226.3% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.497 Vega 0.031 Open interest 40 Model this call Put · $660 In the money Snapshot session Jun 25, 2026 Last $243.90 Breakeven $416.10 Implied vol 242.8% Delta -0.967 ≈97% ITM Gamma 0.001 Theta -0.672 Vega 0.031 Open interest 0 Model this put

Call · $160 In the money

Snapshot session: Jun 3, 2026
Last: $222.00
Breakeven: $382.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $160

Snapshot session: Jul 17, 2026
Last: $0.92
Breakeven: $159.08
Implied vol: 327.4%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.436
Vega: 0.015
Open interest: 0

Model this put

Call · $165 In the money

Snapshot session: Feb 26, 2026
Last: $219.00
Breakeven: $384.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 316.3%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.434
Vega: 0.015
Open interest: 0

Model this put

Call · $170 In the money

Snapshot session: Jun 26, 2026
Last: $238.00
Breakeven: $408.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $170

Snapshot session: Apr 17, 2026
Last: $0.90
Breakeven: $169.10
Implied vol: 305.5%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.433
Vega: 0.016
Open interest: 1

Model this put

Call · $175 In the money

Snapshot session: Jun 26, 2026
Last: $233.00
Breakeven: $408.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $175

Snapshot session: Apr 17, 2026
Last: $1.10
Breakeven: $173.90
Implied vol: 295%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.431
Vega: 0.016
Open interest: 1

Model this put

Call · $180 In the money

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

Model this call

Put · $180

Snapshot session: Aug 6, 2026
Last: $0.05
Breakeven: $179.95
Implied vol: 337.6%
Delta: -0.03 ≈3% ITM
Gamma: 0
Theta: -0.908
Vega: 0.032
Open interest: 2

Model this put

Call · $185 In the money

Snapshot session: Jan 8, 2026
Last: $188.30
Breakeven: $373.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $185

Snapshot session: Apr 17, 2026
Last: $1.50
Breakeven: $183.50
Implied vol: 271.9%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.405
Vega: 0.016
Open interest: 1

Model this put

Call · $190 In the money

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

Model this call

Put · $190

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 265.4%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.426
Vega: 0.017
Open interest: 0

Model this put

Call · $195 In the money

Snapshot session: Jun 11, 2026
Last: $152.00
Breakeven: $347.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $195

Snapshot session: May 18, 2026
Last: $3.00
Breakeven: $192.00
Implied vol: 256%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.424
Vega: 0.017
Open interest: 4

Model this put

Call · $200 In the money

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

Model this call

Put · $200

Snapshot session: Jun 10, 2026
Last: $2.65
Breakeven: $197.35
Implied vol: 247%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.423
Vega: 0.017
Open interest: 6

Model this put

Call · $210 In the money

Snapshot session: Jun 25, 2026
Last: $207.60
Breakeven: $417.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $210

Snapshot session: Apr 27, 2026
Last: $2.82
Breakeven: $207.18
Implied vol: 229.5%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.419
Vega: 0.017
Open interest: 4

Model this put

Call · $220 In the money

Snapshot session: Feb 9, 2026
Last: $140.00
Breakeven: $360.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $220

Snapshot session: Aug 6, 2026
Last: $0.90
Breakeven: $219.10
Implied vol: 212.8%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.416
Vega: 0.018
Open interest: 1k

Model this put

Call · $230 In the money

Snapshot session: Jul 14, 2026
Last: $179.59
Breakeven: $409.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 420

Model this call

Put · $230

Snapshot session: Aug 5, 2026
Last: $1.13
Breakeven: $228.87
Implied vol: 197%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.412
Vega: 0.018
Open interest: 144

Model this put

Call · $240 In the money

Snapshot session: Jul 8, 2026
Last: $126.20
Breakeven: $366.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $240

Snapshot session: Jul 30, 2026
Last: $1.30
Breakeven: $238.70
Implied vol: 183.2%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.425
Vega: 0.037
Open interest: 6

Model this put

Call · $250 In the money

Snapshot session: Jun 30, 2026
Last: $160.10
Breakeven: $410.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $250

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $249.95
Implied vol: 142.4%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.19
Vega: 0.019
Open interest: 177

Model this put

Call · $255 In the money

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

Model this call

Put · $255

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

Model this put

Call · $260 In the money

Snapshot session: Jul 31, 2026
Last: $76.30
Breakeven: $336.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $260

Snapshot session: Aug 14, 2026
Last: $2.90
Breakeven: $257.10
Implied vol: 157.1%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.476
Vega: 0.039
Open interest: 41

Model this put

Call · $265 In the money

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

Model this call

Put · $265

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

Model this put

Call · $270 In the money

Snapshot session: Jul 31, 2026
Last: $67.00
Breakeven: $337.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $270

Snapshot session: Jul 31, 2026
Last: $3.90
Breakeven: $266.10
Implied vol: 146.5%
Delta: -0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.523
Vega: 0.04
Open interest: 31

Model this put

Call · $275 In the money

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

Model this call

Put · $275

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 124.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.327
Vega: 0.04
Open interest: 0

Model this put

Call · $280 In the money

Snapshot session: Jul 27, 2026
Last: $72.30
Breakeven: $352.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $280

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $279.95
Implied vol: 139.9%
Delta: -0.054 ≈5% ITM
Gamma: 0.002
Theta: -0.619
Vega: 0.04
Open interest: 47

Model this put

Call · $285 In the money

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

Model this call

Put · $285

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 115.6%
Delta: -0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.381
Vega: 0.041
Open interest: 0

Model this put

Call · $290 In the money

Snapshot session: May 22, 2026
Last: $89.52
Breakeven: $379.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $290

Snapshot session: Aug 7, 2026
Last: $0.78
Breakeven: $289.22
Implied vol: 110.5%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.4
Vega: 0.041
Open interest: 42

Model this put

Call · $295 In the money

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

Model this call

Put · $295

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 108%
Delta: -0.051 ≈5% ITM
Gamma: 0.002
Theta: -0.452
Vega: 0.042
Open interest: 0

Model this put

Call · $300 In the money

Snapshot session: Aug 14, 2026
Last: $64.21
Breakeven: $364.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 303

Model this call

Put · $300

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $299.95
Implied vol: 87.5%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.256
Vega: 0.042
Open interest: 330

Model this put

Call · $302.5 In the money

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

Model this call

Put · $302.5

Snapshot session: Aug 7, 2026
Last: $3.10
Breakeven: $299.40
Implied vol: 112.2%
Delta: -0.082 ≈8% ITM
Gamma: 0.003
Theta: -0.678
Vega: 0.073
Open interest: 5

Model this put

Call · $305 In the money

Snapshot session: Jul 20, 2026
Last: $65.30
Breakeven: $370.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $305

Snapshot session: Aug 12, 2026
Last: $0.46
Breakeven: $304.54
Implied vol: 110.1%
Delta: -0.088 ≈9% ITM
Gamma: 0.003
Theta: -0.699
Vega: 0.073
Open interest: 515

Model this put

Call · $307.5 In the money

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

Model this call

Put · $307.5

Snapshot session: Aug 6, 2026
Last: $6.20
Breakeven: $301.30
Implied vol: 83.8%
Delta: -0.048 ≈5% ITM
Gamma: 0.003
Theta: -0.33
Vega: 0.042
Open interest: 1

Model this put

Call · $310 In the money

Snapshot session: May 27, 2026
Last: $89.70
Breakeven: $399.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $310

Snapshot session: Aug 11, 2026
Last: $1.20
Breakeven: $308.80
Implied vol: 102.8%
Delta: -0.095 ≈9% ITM
Gamma: 0.004
Theta: -0.69
Vega: 0.074
Open interest: 372

Model this put

Call · $312.5 In the money

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

Model this call

Put · $312.5

Snapshot session: Aug 12, 2026
Last: $0.60
Breakeven: $311.90
Implied vol: 79.7%
Delta: -0.055 ≈6% ITM
Gamma: 0.003
Theta: -0.357
Vega: 0.043
Open interest: 42

Model this put

Call · $315 In the money

Snapshot session: Jul 29, 2026
Last: $22.70
Breakeven: $337.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $315

Snapshot session: Aug 10, 2026
Last: $3.90
Breakeven: $311.10
Implied vol: 87.6%
Delta: -0.085 ≈8% ITM
Gamma: 0.004
Theta: -0.539
Vega: 0.074
Open interest: 25

Model this put

Call · $317.5 In the money

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

Model this call

Put · $317.5

Snapshot session: Aug 12, 2026
Last: $0.80
Breakeven: $316.70
Implied vol: 94.3%
Delta: -0.11 ≈11% ITM
Gamma: 0.004
Theta: -0.713
Vega: 0.075
Open interest: 5

Model this put

Call · $320 In the money

Snapshot session: Jul 29, 2026
Last: $22.20
Breakeven: $342.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71

Model this call

Put · $320

Snapshot session: Aug 13, 2026
Last: $0.85
Breakeven: $319.15
Implied vol: 79.9%
Delta: -0.091 ≈9% ITM
Gamma: 0.004
Theta: -0.517
Vega: 0.075
Open interest: 379

Model this put

Call · $322.5 In the money

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

Model this call

Put · $322.5

Snapshot session: Aug 13, 2026
Last: $1.15
Breakeven: $321.35
Implied vol: 88.3%
Delta: -0.122 ≈12% ITM
Gamma: 0.005
Theta: -0.722
Vega: 0.113
Open interest: 51

Model this put

Call · $325 In the money

Snapshot session: Jul 28, 2026
Last: $22.63
Breakeven: $347.63
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: 0
Open interest: 121

Model this call

Put · $325

Snapshot session: Aug 13, 2026
Last: $1.34
Breakeven: $323.66
Implied vol: 59.7%
Delta: -0.058 ≈6% ITM
Gamma: 0.004
Theta: -0.277
Vega: 0.043
Open interest: 8

Model this put

Call · $327.5 In the money

Snapshot session: Aug 10, 2026
Last: $24.20
Breakeven: $351.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $327.5

Snapshot session: Aug 13, 2026
Last: $1.92
Breakeven: $325.58
Implied vol: 77.8%
Delta: -0.126 ≈13% ITM
Gamma: 0.006
Theta: -0.648
Vega: 0.114
Open interest: 3

Model this put

Call · $330 In the money

Snapshot session: Aug 3, 2026
Last: $33.60
Breakeven: $363.60
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: 0
Open interest: 8

Model this call

Put · $330

Snapshot session: Aug 13, 2026
Last: $1.98
Breakeven: $328.02
Implied vol: 63.1%
Delta: -0.1 ≈10% ITM
Gamma: 0.006
Theta: -0.439
Vega: 0.076
Open interest: 367

Model this put

Call · $332.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.5%
Delta: 0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.152
Vega: 0.044
Open interest: 0

Model this call

Put · $332.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.1%
Delta: -0.125 ≈13% ITM
Gamma: 0.007
Theta: -0.549
Vega: 0.114
Open interest: 0

Model this put

Call · $335 In the money

Snapshot session: Aug 12, 2026
Last: $35.98
Breakeven: $370.98
Implied vol: 41%
Delta: 0.951 ≈95% ITM
Gamma: 0.005
Theta: -0.198
Vega: 0.044
Open interest: 9

Model this call

Put · $335

Snapshot session: Aug 14, 2026
Last: $1.80
Breakeven: $333.20
Implied vol: 55.5%
Delta: -0.109 ≈11% ITM
Gamma: 0.007
Theta: -0.411
Vega: 0.076
Open interest: 3

Model this put

Call · $337.5 In the money

Snapshot session: Aug 10, 2026
Last: $17.60
Breakeven: $355.10
Implied vol: 44.5%
Delta: 0.917 ≈92% ITM
Gamma: 0.008
Theta: -0.301
Vega: 0.076
Open interest: 25

Model this call

Put · $337.5

Snapshot session: Aug 13, 2026
Last: $3.44
Breakeven: $334.06
Implied vol: 65.5%
Delta: -0.168 ≈17% ITM
Gamma: 0.008
Theta: -0.653
Vega: 0.115
Open interest: 61

Model this put

Call · $340 In the money

Snapshot session: Aug 14, 2026
Last: $30.20
Breakeven: $370.20
Implied vol: 47%
Delta: 0.884 ≈88% ITM
Gamma: 0.009
Theta: -0.399
Vega: 0.077
Open interest: 104

Model this call

Put · $340

Snapshot session: Aug 14, 2026
Last: $2.48
Breakeven: $337.52
Implied vol: 64.6%
Delta: -0.189 ≈19% ITM
Gamma: 0.009
Theta: -0.695
Vega: 0.116
Open interest: 966

Model this put

Call · $342.5 In the money

Snapshot session: Aug 10, 2026
Last: $15.00
Breakeven: $357.50
Implied vol: 51.9%
Delta: 0.833 ≈83% ITM
Gamma: 0.011
Theta: -0.547
Vega: 0.116
Open interest: 41

Model this call

Put · $342.5

Snapshot session: Aug 14, 2026
Last: $2.80
Breakeven: $339.70
Implied vol: 61.8%
Delta: -0.204 ≈20% ITM
Gamma: 0.01
Theta: -0.701
Vega: 0.116
Open interest: 4

Model this put

Call · $345 In the money

Snapshot session: Aug 11, 2026
Last: $17.00
Breakeven: $362.00
Implied vol: 47.9%
Delta: 0.822 ≈82% ITM
Gamma: 0.012
Theta: -0.528
Vega: 0.116
Open interest: 32

Model this call

Put · $345

Snapshot session: Aug 14, 2026
Last: $3.10
Breakeven: $341.90
Implied vol: 60.2%
Delta: -0.226 ≈23% ITM
Gamma: 0.011
Theta: -0.726
Vega: 0.153
Open interest: 5

Model this put

Call · $347.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 48.2%
Delta: 0.79 ≈79% ITM
Gamma: 0.013
Theta: -0.59
Vega: 0.117
Open interest: 0

Model this call

Put · $347.5

Snapshot session: Aug 13, 2026
Last: $5.60
Breakeven: $341.90
Implied vol: 57.4%
Delta: -0.248 ≈25% ITM
Gamma: 0.012
Theta: -0.722
Vega: 0.153
Open interest: 6

Model this put

Call · $350 In the money

Snapshot session: Aug 11, 2026
Last: $18.68
Breakeven: $368.68
Implied vol: 52.8%
Delta: 0.734 ≈73% ITM
Gamma: 0.014
Theta: -0.72
Vega: 0.154
Open interest: 206

Model this call

Put · $350

Snapshot session: Aug 14, 2026
Last: $4.50
Breakeven: $345.50
Implied vol: 46.7%
Delta: -0.242 ≈24% ITM
Gamma: 0.015
Theta: -0.578
Vega: 0.154
Open interest: 395

Model this put

Call · $352.5 In the money

Snapshot session: Aug 7, 2026
Last: $15.51
Breakeven: $368.01
Implied vol: 50.2%
Delta: 0.705 ≈71% ITM
Gamma: 0.015
Theta: -0.719
Vega: 0.154
Open interest: 3

Model this call

Put · $352.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 56.2%
Delta: -0.312 ≈31% ITM
Gamma: 0.014
Theta: -0.792
Vega: 0.155
Open interest: 0

Model this put

Call · $355 In the money

Snapshot session: Aug 11, 2026
Last: $13.50
Breakeven: $368.50
Implied vol: 54%
Delta: 0.658 ≈66% ITM
Gamma: 0.015
Theta: -0.83
Vega: 0.177
Open interest: 59

Model this call

Put · $355

Snapshot session: Aug 14, 2026
Last: $6.59
Breakeven: $348.41
Implied vol: 60.2%
Delta: -0.356 ≈36% ITM
Gamma: 0.014
Theta: -0.896
Vega: 0.177
Open interest: 20

Model this put

Call · $357.5 In the money

Snapshot session: Aug 12, 2026
Last: $18.64
Breakeven: $376.14
Implied vol: 50.4%
Delta: 0.624 ≈62% ITM
Gamma: 0.017
Theta: -0.791
Vega: 0.178
Open interest: 266

Model this call

Put · $357.5

Snapshot session: Aug 14, 2026
Last: $6.60
Breakeven: $350.90
Implied vol: 60.5%
Delta: -0.392 ≈39% ITM
Gamma: 0.014
Theta: -0.919
Vega: 0.178
Open interest: 49

Model this put

Call · $360 In the money

Snapshot session: Aug 14, 2026
Last: $13.53
Breakeven: $373.53
Implied vol: 54.3%
Delta: 0.577 ≈58% ITM
Gamma: 0.016
Theta: -0.873
Vega: 0.179
Open interest: 528

Model this call

Put · $360

Snapshot session: Aug 14, 2026
Last: $8.85
Breakeven: $351.15
Implied vol: 60.5%
Delta: -0.428 ≈43% ITM
Gamma: 0.014
Theta: -0.939
Vega: 0.179
Open interest: 156

Model this put

Call · $362.5 In the money

Snapshot session: Aug 14, 2026
Last: $11.99
Breakeven: $374.49
Implied vol: 51.3%
Delta: 0.538 ≈54% ITM
Gamma: 0.017
Theta: -0.842
Vega: 0.18
Open interest: 3

Model this call

Put · $362.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.6%
Delta: -0.465 ≈46% ITM
Gamma: 0.014
Theta: -0.976
Vega: 0.18
Open interest: 0

Model this put

Call · $365

Snapshot session: Aug 14, 2026
Last: $12.00
Breakeven: $377.00
Implied vol: 55.9%
Delta: 0.498 ≈50% ITM
Gamma: 0.016
Theta: -0.919
Vega: 0.18
Open interest: 34

Model this call

Put · $365 In the money

Snapshot session: Aug 14, 2026
Last: $11.06
Breakeven: $353.94
Implied vol: 62.2%
Delta: -0.5 ≈50% ITM
Gamma: 0.014
Theta: -0.989
Vega: 0.18
Open interest: 4

Model this put

Call · $367.5

Snapshot session: Aug 13, 2026
Last: $7.00
Breakeven: $374.50
Implied vol: 52%
Delta: 0.454 ≈45% ITM
Gamma: 0.017
Theta: -0.842
Vega: 0.181
Open interest: 5

Model this call

Put · $367.5 In the money

Snapshot session: Aug 11, 2026
Last: $19.50
Breakeven: $348.00
Implied vol: 62.7%
Delta: -0.534 ≈53% ITM
Gamma: 0.014
Theta: -0.983
Vega: 0.181
Open interest: 5

Model this put

Call · $370

Snapshot session: Aug 13, 2026
Last: $8.12
Breakeven: $378.12
Implied vol: 55.2%
Delta: 0.419 ≈42% ITM
Gamma: 0.016
Theta: -0.881
Vega: 0.182
Open interest: 70

Model this call

Put · $370 In the money

Snapshot session: Aug 12, 2026
Last: $14.50
Breakeven: $355.50
Implied vol: 59.4%
Delta: -0.574 ≈57% ITM
Gamma: 0.015
Theta: -0.915
Vega: 0.182
Open interest: 315

Model this put

Call · $372.5

Snapshot session: Aug 11, 2026
Last: $7.40
Breakeven: $379.90
Implied vol: 50.8%
Delta: 0.368 ≈37% ITM
Gamma: 0.017
Theta: -0.793
Vega: 0.16
Open interest: 8

Model this call

Put · $372.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 60.9%
Delta: -0.607 ≈61% ITM
Gamma: 0.014
Theta: -0.927
Vega: 0.182
Open interest: 0

Model this put

Call · $375

Snapshot session: Aug 14, 2026
Last: $5.35
Breakeven: $380.35
Implied vol: 54.9%
Delta: 0.344 ≈34% ITM
Gamma: 0.015
Theta: -0.828
Vega: 0.161
Open interest: 7

Model this call

Put · $375 In the money

Snapshot session: Aug 11, 2026
Last: $29.72
Breakeven: $345.28
Implied vol: 58.8%
Delta: -0.646 ≈65% ITM
Gamma: 0.014
Theta: -0.864
Vega: 0.16
Open interest: 2

Model this put

Call · $377.5

Snapshot session: Aug 14, 2026
Last: $5.00
Breakeven: $382.50
Implied vol: 57.1%
Delta: 0.318 ≈32% ITM
Gamma: 0.014
Theta: -0.829
Vega: 0.161
Open interest: 800

Model this call

Put · $377.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.3%
Delta: -0.67 ≈67% ITM
Gamma: 0.013
Theta: -0.87
Vega: 0.161
Open interest: 0

Model this put

Call · $380

Snapshot session: Aug 12, 2026
Last: $7.20
Breakeven: $387.20
Implied vol: 48.4%
Delta: 0.245 ≈24% ITM
Gamma: 0.015
Theta: -0.626
Vega: 0.162
Open interest: 156

Model this call

Put · $380 In the money

Snapshot session: Aug 3, 2026
Last: $48.39
Breakeven: $331.61
Implied vol: 65.7%
Delta: -0.686 ≈69% ITM
Gamma: 0.012
Theta: -0.911
Vega: 0.162
Open interest: 145

Model this put

Call · $382.5

Snapshot session: Aug 14, 2026
Last: $5.08
Breakeven: $387.58
Implied vol: 58.3%
Delta: 0.258 ≈26% ITM
Gamma: 0.012
Theta: -0.77
Vega: 0.162
Open interest: 10

Model this call

Put · $382.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.7%
Delta: -0.729 ≈73% ITM
Gamma: 0.012
Theta: -0.798
Vega: 0.162
Open interest: 0

Model this put

Call · $385

Snapshot session: Aug 14, 2026
Last: $3.10
Breakeven: $388.10
Implied vol: 59.6%
Delta: 0.235 ≈23% ITM
Gamma: 0.012
Theta: -0.75
Vega: 0.125
Open interest: 12

Model this call

Put · $385 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.4%
Delta: -0.748 ≈75% ITM
Gamma: 0.011
Theta: -0.81
Vega: 0.162
Open interest: 0

Model this put

Call · $387.5

Snapshot session: Aug 14, 2026
Last: $4.20
Breakeven: $391.70
Implied vol: 59.3%
Delta: 0.21 ≈21% ITM
Gamma: 0.011
Theta: -0.692
Vega: 0.125
Open interest: 29

Model this call

Put · $387.5 In the money

Snapshot session: Jul 21, 2026
Last: $36.90
Breakeven: $350.60
Implied vol: 65.8%
Delta: -0.768 ≈77% ITM
Gamma: 0.01
Theta: -0.789
Vega: 0.125
Open interest: 15

Model this put

Call · $390

Snapshot session: Aug 14, 2026
Last: $3.70
Breakeven: $393.70
Implied vol: 60.3%
Delta: 0.19 ≈19% ITM
Gamma: 0.01
Theta: -0.662
Vega: 0.126
Open interest: 607

Model this call

Put · $390 In the money

Snapshot session: Jul 16, 2026
Last: $33.80
Breakeven: $356.20
Implied vol: 63.2%
Delta: -0.799 ≈80% ITM
Gamma: 0.01
Theta: -0.686
Vega: 0.125
Open interest: 41

Model this put

Call · $392.5

Snapshot session: Jul 31, 2026
Last: $5.80
Breakeven: $398.30
Implied vol: 65.3%
Delta: 0.189 ≈19% ITM
Gamma: 0.009
Theta: -0.714
Vega: 0.126
Open interest: 0

Model this call

Put · $392.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.8%
Delta: -0.81 ≈81% ITM
Gamma: 0.009
Theta: -0.689
Vega: 0.125
Open interest: 0

Model this put

Call · $395

Snapshot session: Aug 11, 2026
Last: $2.63
Breakeven: $397.63
Implied vol: 57.6%
Delta: 0.134 ≈13% ITM
Gamma: 0.008
Theta: -0.507
Vega: 0.084
Open interest: 8

Model this call

Put · $395 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.3%
Delta: -0.834 ≈83% ITM
Gamma: 0.009
Theta: -0.626
Vega: 0.126
Open interest: 0

Model this put

Call · $397.5

Snapshot session: Aug 7, 2026
Last: $2.34
Breakeven: $399.84
Implied vol: 66.2%
Delta: 0.15 ≈15% ITM
Gamma: 0.008
Theta: -0.63
Vega: 0.127
Open interest: 2

Model this call

Put · $397.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75%
Delta: -0.815 ≈81% ITM
Gamma: 0.008
Theta: -0.775
Vega: 0.126
Open interest: 0

Model this put

Call · $400

Snapshot session: Aug 14, 2026
Last: $1.65
Breakeven: $401.65
Implied vol: 63.8%
Delta: 0.126 ≈13% ITM
Gamma: 0.007
Theta: -0.534
Vega: 0.085
Open interest: 654

Model this call

Put · $400 In the money

Snapshot session: Jul 23, 2026
Last: $41.57
Breakeven: $358.43
Implied vol: 68%
Delta: -0.862 ≈86% ITM
Gamma: 0.007
Theta: -0.581
Vega: 0.084
Open interest: 363

Model this put

Call · $405

Snapshot session: Aug 12, 2026
Last: $2.80
Breakeven: $407.80
Implied vol: 66.1%
Delta: 0.106 ≈11% ITM
Gamma: 0.006
Theta: -0.485
Vega: 0.086
Open interest: 3

Model this call

Put · $405 In the money

Snapshot session: Jul 22, 2026
Last: $44.90
Breakeven: $360.10
Implied vol: 69.4%
Delta: -0.885 ≈88% ITM
Gamma: 0.006
Theta: -0.514
Vega: 0.085
Open interest: 1

Model this put

Call · $410

Snapshot session: Aug 14, 2026
Last: $2.05
Breakeven: $412.05
Implied vol: 60.6%
Delta: 0.061 ≈6% ITM
Gamma: 0.004
Theta: -0.296
Vega: 0.05
Open interest: 147

Model this call

Put · $410 In the money

Snapshot session: Jul 27, 2026
Last: $69.90
Breakeven: $340.10
Implied vol: 74.3%
Delta: -0.894 ≈89% ITM
Gamma: 0.006
Theta: -0.518
Vega: 0.085
Open interest: 10

Model this put

Call · $415

Snapshot session: Aug 11, 2026
Last: $1.00
Breakeven: $416.00
Implied vol: 76.2%
Delta: 0.09 ≈9% ITM
Gamma: 0.005
Theta: -0.499
Vega: 0.086
Open interest: 3

Model this call

Put · $415 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.1%
Delta: -0.88 ≈88% ITM
Gamma: 0.005
Theta: -0.664
Vega: 0.086
Open interest: 0

Model this put

Call · $420

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $420.30
Implied vol: 68.8%
Delta: 0.052 ≈5% ITM
Gamma: 0.003
Theta: -0.291
Vega: 0.051
Open interest: 530

Model this call

Put · $420 In the money

Snapshot session: Jul 31, 2026
Last: $86.07
Breakeven: $333.93
Implied vol: 82.1%
Delta: -0.914 ≈91% ITM
Gamma: 0.004
Theta: -0.49
Vega: 0.086
Open interest: 724

Model this put

Call · $425

Snapshot session: Jul 31, 2026
Last: $2.75
Breakeven: $427.75
Implied vol: 86.5%
Delta: 0.081 ≈8% ITM
Gamma: 0.004
Theta: -0.525
Vega: 0.087
Open interest: 4

Model this call

Put · $425 In the money

Snapshot session: Jul 23, 2026
Last: $57.60
Breakeven: $367.40
Implied vol: 92%
Delta: -0.904 ≈90% ITM
Gamma: 0.004
Theta: -0.601
Vega: 0.086
Open interest: 0

Model this put

Call · $430

Snapshot session: Aug 7, 2026
Last: $1.33
Breakeven: $431.33
Implied vol: 81.1%
Delta: 0.055 ≈6% ITM
Gamma: 0.003
Theta: -0.361
Vega: 0.051
Open interest: 20

Model this call

Put · $430 In the money

Snapshot session: Jul 8, 2026
Last: $81.00
Breakeven: $349.00
Implied vol: 90.3%
Delta: -0.927 ≈93% ITM
Gamma: 0.004
Theta: -0.478
Vega: 0.05
Open interest: 7

Model this put

Call · $435

Snapshot session: Aug 11, 2026
Last: $0.50
Breakeven: $435.50
Implied vol: 84.5%
Delta: 0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.351
Vega: 0.051
Open interest: 6

Model this call

Put · $435 In the money

Snapshot session: Jul 23, 2026
Last: $65.60
Breakeven: $369.40
Implied vol: 95.7%
Delta: -0.928 ≈93% ITM
Gamma: 0.003
Theta: -0.501
Vega: 0.051
Open interest: 0

Model this put

Call · $440

Snapshot session: Aug 11, 2026
Last: $0.59
Breakeven: $440.59
Implied vol: 77.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.188
Vega: 0.026
Open interest: 381

Model this call

Put · $440 In the money

Snapshot session: Aug 6, 2026
Last: $97.60
Breakeven: $342.40
Implied vol: 100%
Delta: -0.931 ≈93% ITM
Gamma: 0.003
Theta: -0.507
Vega: 0.051
Open interest: 0

Model this put

Call · $445

Snapshot session: Aug 3, 2026
Last: $2.00
Breakeven: $447.00
Implied vol: 94.1%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.379
Vega: 0.052
Open interest: 3

Model this call

Put · $445 In the money

Snapshot session: Jul 31, 2026
Last: $110.90
Breakeven: $334.10
Implied vol: 102.3%
Delta: -0.937 ≈94% ITM
Gamma: 0.003
Theta: -0.479
Vega: 0.051
Open interest: 0

Model this put

Call · $450

Snapshot session: Aug 13, 2026
Last: $0.43
Breakeven: $450.43
Implied vol: 96.9%
Delta: 0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.36
Vega: 0.052
Open interest: 842

Model this call

Put · $450 In the money

Snapshot session: Jun 25, 2026
Last: $54.80
Breakeven: $395.20
Implied vol: 108.4%
Delta: -0.936 ≈94% ITM
Gamma: 0.003
Theta: -0.519
Vega: 0.051
Open interest: 0

Model this put

Call · $460

Snapshot session: Aug 7, 2026
Last: $0.40
Breakeven: $460.40
Implied vol: 92.6%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.026
Open interest: 374

Model this call

Put · $460 In the money

Snapshot session: Jul 21, 2026
Last: $98.00
Breakeven: $362.00
Implied vol: 115.7%
Delta: -0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.514
Vega: 0.052
Open interest: 0

Model this put

Call · $470

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $470.10
Implied vol: 113.8%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.392
Vega: 0.053
Open interest: 503

Model this call

Put · $470 In the money

Snapshot session: Aug 10, 2026
Last: $124.41
Breakeven: $345.59
Implied vol: 122.9%
Delta: -0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.509
Vega: 0.052
Open interest: 0

Model this put

Call · $480

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $480.05
Implied vol: 137.2%
Delta: 0.063 ≈6% ITM
Gamma: 0.002
Theta: -0.676
Vega: 0.054
Open interest: 127

Model this call

Put · $480 In the money

Snapshot session: Aug 12, 2026
Last: $115.37
Breakeven: $364.63
Implied vol: 130.8%
Delta: -0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.52
Vega: 0.053
Open interest: 0

Model this put

Call · $490

Snapshot session: Aug 14, 2026
Last: $1.64
Breakeven: $491.64
Implied vol: 146.3%
Delta: 0.062 ≈6% ITM
Gamma: 0.002
Theta: -0.712
Vega: 0.054
Open interest: 30

Model this call

Put · $490 In the money

Snapshot session: Aug 12, 2026
Last: $125.34
Breakeven: $364.66
Implied vol: 143.3%
Delta: -0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.616
Vega: 0.053
Open interest: 0

Model this put

Call · $500

Snapshot session: Jul 28, 2026
Last: $0.50
Breakeven: $500.50
Implied vol: 151.9%
Delta: 0.057 ≈6% ITM
Gamma: 0.002
Theta: -0.691
Vega: 0.055
Open interest: 236

Model this call

Put · $500 In the money

Snapshot session: Aug 10, 2026
Last: $154.37
Breakeven: $345.63
Implied vol: 154.5%
Delta: -0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.694
Vega: 0.054
Open interest: 0

Model this put

Call · $510

Snapshot session: Jul 21, 2026
Last: $2.35
Breakeven: $512.35
Implied vol: 141.8%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.418
Vega: 0.028
Open interest: 32

Model this call

Put · $510 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 152.7%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.537
Vega: 0.053
Open interest: 0

Model this put

Call · $520

Snapshot session: Aug 5, 2026
Last: $0.30
Breakeven: $520.30
Implied vol: 148.1%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.422
Vega: 0.028
Open interest: 546

Model this call

Put · $520 In the money

Snapshot session: Jul 29, 2026
Last: $202.83
Breakeven: $317.17
Implied vol: 161.8%
Delta: -0.955 ≈95% ITM
Gamma: 0.001
Theta: -0.583
Vega: 0.054
Open interest: 0

Model this put

Call · $530

Snapshot session: Jul 22, 2026
Last: $1.75
Breakeven: $531.75
Implied vol: 154.2%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.426
Vega: 0.028
Open interest: 193

Model this call

Put · $530 In the money

Snapshot session: Aug 6, 2026
Last: $190.58
Breakeven: $339.42
Implied vol: 167.2%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.559
Vega: 0.054
Open interest: 0

Model this put

Call · $540

Snapshot session: Aug 3, 2026
Last: $0.45
Breakeven: $540.45
Implied vol: 153.1%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.34
Vega: 0.028
Open interest: 53

Model this call

Put · $540 In the money

Snapshot session: Jul 29, 2026
Last: $223.05
Breakeven: $316.95
Implied vol: 176%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.605
Vega: 0.055
Open interest: 1

Model this put

Call · $550

Snapshot session: Jul 20, 2026
Last: $1.20
Breakeven: $551.20
Implied vol: 165.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.422
Vega: 0.029
Open interest: 10

Model this call

Put · $550 In the money

Snapshot session: Aug 6, 2026
Last: $210.62
Breakeven: $339.38
Implied vol: 182.9%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.616
Vega: 0.054
Open interest: 0

Model this put

Call · $560

Snapshot session: Aug 5, 2026
Last: $1.42
Breakeven: $561.42
Implied vol: 175.3%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.482
Vega: 0.029
Open interest: 48

Model this call

Put · $560 In the money

Snapshot session: Jun 15, 2026
Last: $189.00
Breakeven: $371.00
Implied vol: 189.7%
Delta: -0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.626
Vega: 0.054
Open interest: 0

Model this put

Call · $570

Snapshot session: Aug 5, 2026
Last: $0.20
Breakeven: $570.20
Implied vol: 179.3%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.464
Vega: 0.029
Open interest: 34

Model this call

Put · $570 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 196.2%
Delta: -0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.635
Vega: 0.029
Open interest: 0

Model this put

Call · $580

Snapshot session: Aug 3, 2026
Last: $0.59
Breakeven: $580.59
Implied vol: 181.4%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.422
Vega: 0.029
Open interest: 13

Model this call

Put · $580 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 201.7%
Delta: -0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.639
Vega: 0.029
Open interest: 0

Model this put

Call · $590

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $590.05
Implied vol: 192%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.494
Vega: 0.03
Open interest: 14

Model this call

Put · $590 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 207.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.643
Vega: 0.029
Open interest: 0

Model this put

Call · $600

Snapshot session: Jul 21, 2026
Last: $0.70
Breakeven: $600.70
Implied vol: 195.7%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.475
Vega: 0.03
Open interest: 10

Model this call

Put · $600 In the money

Snapshot session: Aug 6, 2026
Last: $259.55
Breakeven: $340.45
Implied vol: 212.5%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.647
Vega: 0.029
Open interest: 0

Model this put

Call · $610

Snapshot session: Jun 30, 2026
Last: $2.20
Breakeven: $612.20
Implied vol: 201%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.479
Vega: 0.03
Open interest: 1

Model this call

Put · $610 In the money

Snapshot session: Aug 6, 2026
Last: $269.52
Breakeven: $340.48
Implied vol: 217.7%
Delta: -0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.651
Vega: 0.03
Open interest: 0

Model this put

Call · $620

Snapshot session: Jul 29, 2026
Last: $0.35
Breakeven: $620.35
Implied vol: 206.2%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.482
Vega: 0.03
Open interest: 45

Model this call

Put · $620 In the money

Snapshot session: Aug 6, 2026
Last: $275.30
Breakeven: $344.70
Implied vol: 217.8%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.587
Vega: 0.03
Open interest: 0

Model this put

Call · $640

Snapshot session: Jul 14, 2026
Last: $1.10
Breakeven: $641.10
Implied vol: 216.4%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.49
Vega: 0.031
Open interest: 14

Model this call

Put · $640 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 233%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.664
Vega: 0.03
Open interest: 0

Model this put

Call · $660

Snapshot session: Aug 5, 2026
Last: $0.10
Breakeven: $660.10
Implied vol: 226.3%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.497
Vega: 0.031
Open interest: 40

Model this call

Put · $660 In the money

Snapshot session: Jun 25, 2026
Last: $243.90
Breakeven: $416.10
Implied vol: 242.8%
Delta: -0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.672
Vega: 0.031
Open interest: 0

Model this put

TLN · Talen Energy Corp

Options Chain

Positioning

Chain