UNP Stock — Union Pacific Corp: Options Chain

Calls		Puts
0	—	247.4%	0.994	—	$0.14	—	—	2	3
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 247.4% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.126 Vega 0.006 Open interest 0 Model this call Put · $135 Snapshot session Jun 30, 2026 Last $0.14 Breakeven $134.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	228.3%	0.994	—	—	—	—	—	0
Call · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 228.3% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.101 Vega 0.006 Open interest 0 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	209.9%	0.996	—	—	—	—	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol 209.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.075 Vega 0.006 Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	216.4%	0.993	—	—	—	—	—	0
Call · $150 In the money Snapshot session Unknown Last — Breakeven — Implied vol 216.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.124 Vega 0.006 Open interest 0 Model this call Put · $150 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	198.8%	0.994	—	—	—	—	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 198.8% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.098 Vega 0.006 Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	189.6%	0.993	$151.40	$1.00	-0.006	189.4%	2	3
Call · $160 In the money Snapshot session Jul 23, 2026 Last $151.40 Breakeven $311.40 Implied vol 189.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.097 Vega 0.006 Open interest 1 Model this call Put · $160 Snapshot session Jan 26, 2026 Last $1.00 Breakeven $159.00 Implied vol 189.4% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.098 Vega 0.006 Open interest 3 Model this put
0	—	180.7%	0.993	—	$0.94	-0.007	180.7%	9	11
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 180.7% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.097 Vega 0.007 Open interest 0 Model this call Put · $165 Snapshot session Apr 6, 2026 Last $0.94 Breakeven $164.06 Implied vol 180.7% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.098 Vega 0.007 Open interest 11 Model this put
5	5	179.6%	0.991	$94.05	$1.50	-0.007	172.3%	2	4
Call · $170 In the money Snapshot session Feb 11, 2026 Last $94.05 Breakeven $264.05 Implied vol 179.6% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.12 Vega 0.007 Open interest 5 Model this call Put · $170 Snapshot session Mar 18, 2026 Last $1.50 Breakeven $168.50 Implied vol 172.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.097 Vega 0.007 Open interest 4 Model this put
0	—	171.1%	0.991	—	$2.05	-0.008	167.9%	1	10
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 171.1% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.119 Vega 0.007 Open interest 0 Model this call Put · $175 Snapshot session Jan 9, 2026 Last $2.05 Breakeven $172.95 Implied vol 167.9% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.109 Vega 0.007 Open interest 10 Model this put
0	—	162.4%	0.991	—	$0.17	-0.009	162.8%	2	18
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162.4% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.118 Vega 0.016 Open interest 0 Model this call Put · $180 Snapshot session Jun 16, 2026 Last $0.17 Breakeven $179.83 Implied vol 162.8% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.12 Vega 0.016 Open interest 18 Model this put
0	—	156.9%	0.989	—	$0.25	-0.008	148.6%	2	3
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 156.9% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.135 Vega 0.016 Open interest 0 Model this call Put · $185 Snapshot session Jun 16, 2026 Last $0.25 Breakeven $184.75 Implied vol 148.6% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.096 Vega 0.007 Open interest 3 Model this put
0	—	139.9%	0.992	—	$0.44	-0.011	147.5%	1	7
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 139.9% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.092 Vega 0.007 Open interest 0 Model this call Put · $190 Snapshot session May 7, 2026 Last $0.44 Breakeven $189.56 Implied vol 147.5% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.126 Vega 0.016 Open interest 7 Model this put
1	4	143.2%	0.986	$41.30	$2.90	-0.009	133.9%	1	10
Call · $195 In the money Snapshot session Jan 26, 2026 Last $41.30 Breakeven $236.30 Implied vol 143.2% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.149 Vega 0.017 Open interest 1 Model this call Put · $195 Snapshot session Apr 2, 2026 Last $2.90 Breakeven $192.10 Implied vol 133.9% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.095 Vega 0.007 Open interest 10 Model this put
2	2	124.9%	0.991	$108.30	$0.20	-0.013	133%	1	16
Call · $200 In the money Snapshot session Jul 23, 2026 Last $108.30 Breakeven $308.30 Implied vol 124.9% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.09 Vega 0.007 Open interest 2 Model this call Put · $200 Snapshot session Jul 22, 2026 Last $0.20 Breakeven $199.80 Implied vol 133% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.132 Vega 0.017 Open interest 16 Model this put
7	7	127.2%	0.984	$34.60	$0.37	-0.011	120.9%	2	91
Call · $205 In the money Snapshot session Jan 28, 2026 Last $34.60 Breakeven $239.60 Implied vol 127.2% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.145 Vega 0.017 Open interest 7 Model this call Put · $205 Snapshot session Jun 24, 2026 Last $0.37 Breakeven $204.63 Implied vol 120.9% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.103 Vega 0.017 Open interest 91 Model this put
0	—	119.5%	0.983	—	$0.10	-0.041	149.3%	4	131
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 119.5% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.143 Vega 0.017 Open interest 0 Model this call Put · $210 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $209.90 Implied vol 149.3% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.382 Vega 0.035 Open interest 131 Model this put
0	—	103.5%	0.989	—	$0.11	-0.012	106.1%	1	115
Call · $215 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.5% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.085 Vega 0.018 Open interest 0 Model this call Put · $215 Snapshot session Jul 23, 2026 Last $0.11 Breakeven $214.89 Implied vol 106.1% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.1 Vega 0.018 Open interest 115 Model this put
10	1	99%	0.986	$45.47	$0.10	-0.02	107.5%	3	81
Call · $220 In the money Snapshot session Feb 10, 2026 Last $45.47 Breakeven $265.47 Implied vol 99% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.101 Vega 0.018 Open interest 10 Model this call Put · $220 Snapshot session Jul 20, 2026 Last $0.10 Breakeven $219.90 Implied vol 107.5% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.154 Vega 0.018 Open interest 81 Model this put
10	2	94.7%	0.983	$47.00	$0.05	-0.021	99%	1	924
Call · $225 In the money Snapshot session Apr 28, 2026 Last $47.00 Breakeven $272.00 Implied vol 94.7% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.117 Vega 0.018 Open interest 10 Model this call Put · $225 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $224.95 Implied vol 99% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.143 Vega 0.018 Open interest 924 Model this put
14	1	90.4%	0.979	$80.03	$0.25	-0.051	115.3%	4	110
Call · $230 In the money Snapshot session Jul 23, 2026 Last $80.03 Breakeven $310.03 Implied vol 90.4% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.134 Vega 0.018 Open interest 14 Model this call Put · $230 Snapshot session Jul 14, 2026 Last $0.25 Breakeven $229.75 Implied vol 115.3% Delta -0.051 ≈5% ITM Gamma 0.002 Theta -0.356 Vega 0.036 Open interest 110 Model this put
21	1	91.5%	0.968	$66.95	$0.05	-0.046	100.6%	1	230
Call · $235 In the money Snapshot session Jul 28, 2026 Last $66.95 Breakeven $301.95 Implied vol 91.5% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.195 Vega 0.037 Open interest 21 Model this call Put · $235 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $234.95 Implied vol 100.6% Delta -0.046 ≈5% ITM Gamma 0.002 Theta -0.283 Vega 0.037 Open interest 230 Model this put
65	2	82.6%	0.968	$60.45	$0.07	-0.031	82.2%	30	878
Call · $240 In the money Snapshot session Jul 16, 2026 Last $60.45 Breakeven $300.45 Implied vol 82.6% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.176 Vega 0.037 Open interest 65 Model this call Put · $240 Snapshot session Jul 24, 2026 Last $0.07 Breakeven $239.93 Implied vol 82.2% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.168 Vega 0.037 Open interest 878 Model this put
46	1	80.4%	0.955	$41.52	$0.33	-0.034	74.9%	2	252
Call · $245 In the money Snapshot session Jul 30, 2026 Last $41.52 Breakeven $286.52 Implied vol 80.4% Delta 0.955 ≈96% ITM Gamma 0.003 Theta -0.226 Vega 0.038 Open interest 46 Model this call Put · $245 Snapshot session Jul 20, 2026 Last $0.33 Breakeven $244.67 Implied vol 74.9% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.164 Vega 0.038 Open interest 252 Model this put
61	1	58.5%	0.98	$47.05	$0.15	-0.077	86.2%	10	288
Call · $250 In the money Snapshot session Aug 7, 2026 Last $47.05 Breakeven $297.05 Implied vol 58.5% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.087 Vega 0.019 Open interest 61 Model this call Put · $250 Snapshot session Aug 11, 2026 Last $0.15 Breakeven $249.85 Implied vol 86.2% Delta -0.077 ≈8% ITM Gamma 0.004 Theta -0.366 Vega 0.066 Open interest 288 Model this put
35	2	62%	0.956	$39.40	$0.63	-0.077	75.2%	13	571
Call · $255 In the money Snapshot session Jul 31, 2026 Last $39.40 Breakeven $294.40 Implied vol 62% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.174 Vega 0.038 Open interest 35 Model this call Put · $255 Snapshot session Aug 7, 2026 Last $0.63 Breakeven $254.37 Implied vol 75.2% Delta -0.077 ≈8% ITM Gamma 0.005 Theta -0.319 Vega 0.066 Open interest 571 Model this put
103	54	55%	0.951	$38.15	$0.20	-0.057	58.3%	1	232
Call · $260 In the money Snapshot session Aug 14, 2026 Last $38.15 Breakeven $298.15 Implied vol 55% Delta 0.951 ≈95% ITM Gamma 0.005 Theta -0.169 Vega 0.039 Open interest 103 Model this call Put · $260 Snapshot session Aug 12, 2026 Last $0.20 Breakeven $259.80 Implied vol 58.3% Delta -0.057 ≈6% ITM Gamma 0.005 Theta -0.197 Vega 0.039 Open interest 232 Model this put
197	10	46.8%	0.949	$33.12	$1.11	-0.021	37.7%	2	785
Call · $265 In the money Snapshot session Aug 13, 2026 Last $33.12 Breakeven $298.12 Implied vol 46.8% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.15 Vega 0.039 Open interest 197 Model this call Put · $265 Snapshot session Aug 14, 2026 Last $1.11 Breakeven $263.89 Implied vol 37.7% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.056 Vega 0.019 Open interest 785 Model this put
0	—	47.6%	0.93	—	—	-0.094	53.3%	—	0
Call · $267.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 47.6% Delta 0.93 ≈93% ITM Gamma 0.007 Theta -0.195 Vega 0.068 Open interest 0 Model this call Put · $267.5 Snapshot session Unknown Last — Breakeven — Implied vol 53.3% Delta -0.094 ≈9% ITM Gamma 0.008 Theta -0.262 Vega 0.068 Open interest 0 Model this put
636	5	43.7%	0.925	$27.70	$1.20	-0.061	40.9%	2	396
Call · $270 In the money Snapshot session Aug 13, 2026 Last $27.70 Breakeven $297.70 Implied vol 43.7% Delta 0.925 ≈92% ITM Gamma 0.008 Theta -0.189 Vega 0.068 Open interest 636 Model this call Put · $270 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $268.80 Implied vol 40.9% Delta -0.061 ≈6% ITM Gamma 0.007 Theta -0.146 Vega 0.039 Open interest 396 Model this put
0	—	38.4%	0.928	—	—	-0.122	48.8%	—	0
Call · $272.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 38.4% Delta 0.928 ≈93% ITM Gamma 0.009 Theta -0.163 Vega 0.068 Open interest 0 Model this call Put · $272.5 Snapshot session Unknown Last — Breakeven — Implied vol 48.8% Delta -0.122 ≈12% ITM Gamma 0.01 Theta -0.292 Vega 0.068 Open interest 0 Model this put
781	2	36.1%	0.912	$17.94	$0.15	-0.074	34%	24	275
Call · $275 In the money Snapshot session Aug 11, 2026 Last $17.94 Breakeven $292.94 Implied vol 36.1% Delta 0.912 ≈91% ITM Gamma 0.011 Theta -0.175 Vega 0.069 Open interest 781 Model this call Put · $275 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $274.85 Implied vol 34% Delta -0.074 ≈7% ITM Gamma 0.01 Theta -0.14 Vega 0.069 Open interest 275 Model this put
0	—	34.4%	0.89	—	$0.36	-0.138	39.2%	4	28
Call · $277.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.4% Delta 0.89 ≈89% ITM Gamma 0.014 Theta -0.198 Vega 0.069 Open interest 0 Model this call Put · $277.5 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $277.14 Implied vol 39.2% Delta -0.138 ≈14% ITM Gamma 0.014 Theta -0.254 Vega 0.104 Open interest 28 Model this put
732	4	32%	0.87	$16.20	$0.33	-0.089	26.2%	12	905
Call · $280 In the money Snapshot session Aug 14, 2026 Last $16.20 Breakeven $296.20 Implied vol 32% Delta 0.87 ≈87% ITM Gamma 0.017 Theta -0.208 Vega 0.104 Open interest 732 Model this call Put · $280 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $279.67 Implied vol 26.2% Delta -0.089 ≈9% ITM Gamma 0.015 Theta -0.122 Vega 0.069 Open interest 905 Model this put
5	5	28%	0.85	$10.30	$1.40	-0.104	22.9%	1	190
Call · $282.5 In the money Snapshot session Jul 30, 2026 Last $10.30 Breakeven $292.80 Implied vol 28% Delta 0.85 ≈85% ITM Gamma 0.021 Theta -0.199 Vega 0.104 Open interest 5 Model this call Put · $282.5 Snapshot session Aug 6, 2026 Last $1.40 Breakeven $281.10 Implied vol 22.9% Delta -0.104 ≈10% ITM Gamma 0.02 Theta -0.121 Vega 0.069 Open interest 190 Model this put
394	4	26.9%	0.798	$14.35	$0.55	-0.156	22.1%	67	479
Call · $285 In the money Snapshot session Aug 14, 2026 Last $14.35 Breakeven $299.35 Implied vol 26.9% Delta 0.798 ≈80% ITM Gamma 0.026 Theta -0.231 Vega 0.105 Open interest 394 Model this call Put · $285 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $284.45 Implied vol 22.1% Delta -0.156 ≈16% ITM Gamma 0.027 Theta -0.154 Vega 0.105 Open interest 479 Model this put
51	2	22.9%	0.758	$13.80	$1.05	-0.253	24.2%	1	41
Call · $287.5 In the money Snapshot session Aug 13, 2026 Last $13.80 Breakeven $301.30 Implied vol 22.9% Delta 0.758 ≈76% ITM Gamma 0.034 Theta -0.219 Vega 0.138 Open interest 51 Model this call Put · $287.5 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $286.45 Implied vol 24.2% Delta -0.253 ≈25% ITM Gamma 0.033 Theta -0.226 Vega 0.138 Open interest 41 Model this put
643	57	24.5%	0.656	$5.98	$1.70	-0.33	22.1%	12	363
Call · $290 In the money Snapshot session Aug 14, 2026 Last $5.98 Breakeven $295.98 Implied vol 24.5% Delta 0.656 ≈66% ITM Gamma 0.038 Theta -0.275 Vega 0.139 Open interest 643 Model this call Put · $290 Snapshot session Aug 14, 2026 Last $1.70 Breakeven $288.30 Implied vol 22.1% Delta -0.33 ≈33% ITM Gamma 0.041 Theta -0.234 Vega 0.139 Open interest 363 Model this put
43	1	20.6%	0.565	$7.90	$2.01	-0.434	19.9%	3	85
Call · $292.5 In the money Snapshot session Aug 13, 2026 Last $7.90 Breakeven $300.40 Implied vol 20.6% Delta 0.565 ≈56% ITM Gamma 0.048 Theta -0.244 Vega 0.159 Open interest 43 Model this call Put · $292.5 Snapshot session Aug 14, 2026 Last $2.01 Breakeven $290.49 Implied vol 19.9% Delta -0.434 ≈43% ITM Gamma 0.049 Theta -0.227 Vega 0.159 Open interest 85 Model this put
Underlying $293.76
1k	119	21.9%	0.45	$2.98	$2.65	-0.564	18%	6	98
Call · $295 Snapshot session Aug 14, 2026 Last $2.98 Breakeven $297.98 Implied vol 21.9% Delta 0.45 ≈45% ITM Gamma 0.045 Theta -0.259 Vega 0.161 Open interest 1k Model this call Put · $295 In the money Snapshot session Aug 14, 2026 Last $2.65 Breakeven $292.35 Implied vol 18% Delta -0.564 ≈56% ITM Gamma 0.055 Theta -0.203 Vega 0.161 Open interest 98 Model this put
42	158	22.1%	0.343	$2.17	$4.52	-0.685	18.7%	333	17
Call · $297.5 Snapshot session Aug 14, 2026 Last $2.17 Breakeven $299.67 Implied vol 22.1% Delta 0.343 ≈34% ITM Gamma 0.042 Theta -0.245 Vega 0.141 Open interest 42 Model this call Put · $297.5 In the money Snapshot session Aug 14, 2026 Last $4.52 Breakeven $292.98 Implied vol 18.7% Delta -0.685 ≈68% ITM Gamma 0.048 Theta -0.19 Vega 0.141 Open interest 17 Model this put
2.2k	33	17.6%	0.196	$1.15	$4.98	-0.811	17.3%	18	163
Call · $300 Snapshot session Aug 14, 2026 Last $1.15 Breakeven $301.15 Implied vol 17.6% Delta 0.196 ≈20% ITM Gamma 0.039 Theta -0.145 Vega 0.109 Open interest 2.2k Model this call Put · $300 In the money Snapshot session Aug 14, 2026 Last $4.98 Breakeven $295.02 Implied vol 17.3% Delta -0.811 ≈81% ITM Gamma 0.04 Theta -0.13 Vega 0.109 Open interest 163 Model this put
121	15	20.8%	0.154	$0.88	$8.50	-0.866	19.5%	52	147
Call · $302.5 Snapshot session Aug 14, 2026 Last $0.88 Breakeven $303.38 Implied vol 20.8% Delta 0.154 ≈15% ITM Gamma 0.029 Theta -0.147 Vega 0.11 Open interest 121 Model this call Put · $302.5 In the money Snapshot session Aug 14, 2026 Last $8.50 Breakeven $294.00 Implied vol 19.5% Delta -0.866 ≈87% ITM Gamma 0.029 Theta -0.118 Vega 0.073 Open interest 147 Model this put
1.5k	23	21%	0.099	$0.55	$6.85	—	—	6	102
Call · $305 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $305.55 Implied vol 21% Delta 0.099 ≈10% ITM Gamma 0.021 Theta -0.108 Vega 0.074 Open interest 1.5k Model this call Put · $305 In the money Snapshot session Aug 14, 2026 Last $6.85 Breakeven $298.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 Model this put
143	2	23.3%	0.077	$0.50	$7.60	-0.952	20.2%	27	32
Call · $307.5 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $308.00 Implied vol 23.3% Delta 0.077 ≈8% ITM Gamma 0.015 Theta -0.1 Vega 0.074 Open interest 143 Model this call Put · $307.5 In the money Snapshot session Jul 24, 2026 Last $7.60 Breakeven $299.90 Implied vol 20.2% Delta -0.952 ≈95% ITM Gamma 0.013 Theta -0.052 Vega 0.041 Open interest 32 Model this put
2k	25	24.2%	0.054	$0.20	$13.60	—	—	1	491
Call · $310 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $310.20 Implied vol 24.2% Delta 0.054 ≈5% ITM Gamma 0.011 Theta -0.078 Vega 0.043 Open interest 2k Model this call Put · $310 In the money Snapshot session Aug 14, 2026 Last $13.60 Breakeven $296.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 491 Model this put
116	10	42.9%	0.152	$0.25	—	-0.953	27.1%	—	0
Call · $312.5 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $312.75 Implied vol 42.9% Delta 0.152 ≈15% ITM Gamma 0.014 Theta -0.3 Vega 0.111 Open interest 116 Model this call Put · $312.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.1% Delta -0.953 ≈95% ITM Gamma 0.01 Theta -0.071 Vega 0.041 Open interest 0 Model this put
648	41	31.5%	0.055	$0.10	$11.65	-0.986	24.3%	1	0
Call · $315 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $315.10 Implied vol 31.5% Delta 0.055 ≈6% ITM Gamma 0.009 Theta -0.103 Vega 0.043 Open interest 648 Model this call Put · $315 In the money Snapshot session Jul 24, 2026 Last $11.65 Breakeven $303.35 Implied vol 24.3% Delta -0.986 ≈99% ITM Gamma 0.005 Theta -0.021 Vega 0.018 Open interest 0 Model this put
20	20	48.5%	0.128	$0.10	$25.10	-0.987	26.7%	1	0
Call · $317.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $317.60 Implied vol 48.5% Delta 0.128 ≈13% ITM Gamma 0.011 Theta -0.301 Vega 0.074 Open interest 20 Model this call Put · $317.5 In the money Snapshot session Jul 21, 2026 Last $25.10 Breakeven $292.40 Implied vol 26.7% Delta -0.987 ≈99% ITM Gamma 0.004 Theta -0.022 Vega 0.017 Open interest 0 Model this put
141	2	37.6%	0.051	$0.10	$23.90	-0.988	29.1%	5	0
Call · $320 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $320.10 Implied vol 37.6% Delta 0.051 ≈5% ITM Gamma 0.007 Theta -0.115 Vega 0.043 Open interest 141 Model this call Put · $320 In the money Snapshot session Jul 16, 2026 Last $23.90 Breakeven $296.10 Implied vol 29.1% Delta -0.988 ≈99% ITM Gamma 0.004 Theta -0.023 Vega 0.017 Open interest 0 Model this put
1	1	66.2%	0.162	$2.10	—	—	—	—	0
Call · $322.5 Snapshot session Jul 21, 2026 Last $2.10 Breakeven $324.60 Implied vol 66.2% Delta 0.162 ≈16% ITM Gamma 0.009 Theta -0.48 Vega 0.112 Open interest 1 Model this call Put · $322.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
77	2	56.3%	0.103	$0.05	—	—	—	—	0
Call · $325 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $325.05 Implied vol 56.3% Delta 0.103 ≈10% ITM Gamma 0.008 Theta -0.296 Vega 0.075 Open interest 77 Model this call Put · $325 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	46.2%	0.045	—	—	—	—	—	0
Call · $327.5 Snapshot session Unknown Last — Breakeven — Implied vol 46.2% Delta 0.045 ≈5% ITM Gamma 0.005 Theta -0.129 Vega 0.044 Open interest 0 Model this call Put · $327.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
864	42	63.5%	0.098	$0.10	—	—	—	—	0
Call · $330 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $330.10 Implied vol 63.5% Delta 0.098 ≈10% ITM Gamma 0.007 Theta -0.324 Vega 0.076 Open interest 864 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	49%	0.033	—	—	—	—	—	0
Call · $332.5 Snapshot session Unknown Last — Breakeven — Implied vol 49% Delta 0.033 ≈3% ITM Gamma 0.004 Theta -0.106 Vega 0.022 Open interest 0 Model this call Put · $332.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
102	25	54.6%	0.042	$0.10	—	—	—	—	0
Call · $335 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $335.10 Implied vol 54.6% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.143 Vega 0.044 Open interest 102 Model this call Put · $335 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	2	75.3%	0.085	$0.40	—	—	—	—	0
Call · $340 Snapshot session Jul 28, 2026 Last $0.40 Breakeven $340.40 Implied vol 75.3% Delta 0.085 ≈8% ITM Gamma 0.005 Theta -0.345 Vega 0.077 Open interest 24 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
21	2	61.1%	0.029	$0.75	$45.60	—	—	10	0
Call · $345 Snapshot session Jul 23, 2026 Last $0.75 Breakeven $345.75 Implied vol 61.1% Delta 0.029 ≈3% ITM Gamma 0.003 Theta -0.119 Vega 0.022 Open interest 21 Model this call Put · $345 In the money Snapshot session Jul 16, 2026 Last $45.60 Breakeven $299.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
213	206	87.7%	0.078	$0.30	—	—	—	—	0
Call · $350 Snapshot session Jul 21, 2026 Last $0.30 Breakeven $350.30 Implied vol 87.7% Delta 0.078 ≈8% ITM Gamma 0.004 Theta -0.381 Vega 0.078 Open interest 213 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	2	91.7%	0.072	$0.25	—	—	—	—	0
Call · $355 Snapshot session Jun 17, 2026 Last $0.25 Breakeven $355.25 Implied vol 91.7% Delta 0.072 ≈7% ITM Gamma 0.004 Theta -0.375 Vega 0.045 Open interest 9 Model this call Put · $355 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	10	80.4%	0.034	$0.29	—	—	—	—	0
Call · $360 Snapshot session Jul 27, 2026 Last $0.29 Breakeven $360.29 Implied vol 80.4% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.18 Vega 0.023 Open interest 22 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	79%	0.025	$0.30	—	—	—	—	0
Call · $365 Snapshot session Jun 4, 2026 Last $0.30 Breakeven $365.30 Implied vol 79% Delta 0.025 ≈3% ITM Gamma 0.002 Theta -0.135 Vega 0.023 Open interest 5 Model this call Put · $365 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	3	85.2%	0.027	$0.30	—	—	—	—	0
Call · $370 Snapshot session Jul 7, 2026 Last $0.30 Breakeven $370.30 Implied vol 85.2% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.155 Vega 0.023 Open interest 40 Model this call Put · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	110.9%	0.063	$0.10	—	—	—	—	0
Call · $375 Snapshot session Jul 23, 2026 Last $0.10 Breakeven $375.10 Implied vol 110.9% Delta 0.063 ≈6% ITM Gamma 0.003 Theta -0.401 Vega 0.047 Open interest 9 Model this call Put · $375 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	85.7%	0.015	—	$66.60	—	—	16	0
Call · $380 Snapshot session Unknown Last — Breakeven — Implied vol 85.7% Delta 0.015 ≈1% ITM Gamma 0.001 Theta -0.093 Vega 0.024 Open interest 0 Model this call Put · $380 In the money Snapshot session Jul 23, 2026 Last $66.60 Breakeven $313.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	89.6%	0.014	$0.35	—	—	—	—	0
Call · $385 Snapshot session Jun 9, 2026 Last $0.35 Breakeven $385.35 Implied vol 89.6% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.095 Vega 0.01 Open interest 1 Model this call Put · $385 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $135 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 247.4%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.126
Vega: 0.006
Open interest: 0

Model this call

Put · $135

Snapshot session: Jun 30, 2026
Last: $0.14
Breakeven: $134.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $140 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 228.3%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.101
Vega: 0.006
Open interest: 0

Model this call

Put · $140

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

Model this put

Call · $145 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 209.9%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.075
Vega: 0.006
Open interest: 0

Model this call

Put · $145

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

Model this put

Call · $150 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 216.4%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.124
Vega: 0.006
Open interest: 0

Model this call

Put · $150

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

Model this put

Call · $155 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 198.8%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.098
Vega: 0.006
Open interest: 0

Model this call

Put · $155

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

Model this put

Call · $160 In the money

Snapshot session: Jul 23, 2026
Last: $151.40
Breakeven: $311.40
Implied vol: 189.6%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.097
Vega: 0.006
Open interest: 1

Model this call

Put · $160

Snapshot session: Jan 26, 2026
Last: $1.00
Breakeven: $159.00
Implied vol: 189.4%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.098
Vega: 0.006
Open interest: 3

Model this put

Call · $165 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 180.7%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.097
Vega: 0.007
Open interest: 0

Model this call

Put · $165

Snapshot session: Apr 6, 2026
Last: $0.94
Breakeven: $164.06
Implied vol: 180.7%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.098
Vega: 0.007
Open interest: 11

Model this put

Call · $170 In the money

Snapshot session: Feb 11, 2026
Last: $94.05
Breakeven: $264.05
Implied vol: 179.6%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.12
Vega: 0.007
Open interest: 5

Model this call

Put · $170

Snapshot session: Mar 18, 2026
Last: $1.50
Breakeven: $168.50
Implied vol: 172.3%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.097
Vega: 0.007
Open interest: 4

Model this put

Call · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 171.1%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.119
Vega: 0.007
Open interest: 0

Model this call

Put · $175

Snapshot session: Jan 9, 2026
Last: $2.05
Breakeven: $172.95
Implied vol: 167.9%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.109
Vega: 0.007
Open interest: 10

Model this put

Call · $180 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 162.4%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.118
Vega: 0.016
Open interest: 0

Model this call

Put · $180

Snapshot session: Jun 16, 2026
Last: $0.17
Breakeven: $179.83
Implied vol: 162.8%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.12
Vega: 0.016
Open interest: 18

Model this put

Call · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 156.9%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.135
Vega: 0.016
Open interest: 0

Model this call

Put · $185

Snapshot session: Jun 16, 2026
Last: $0.25
Breakeven: $184.75
Implied vol: 148.6%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.096
Vega: 0.007
Open interest: 3

Model this put

Call · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 139.9%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.092
Vega: 0.007
Open interest: 0

Model this call

Put · $190

Snapshot session: May 7, 2026
Last: $0.44
Breakeven: $189.56
Implied vol: 147.5%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.126
Vega: 0.016
Open interest: 7

Model this put

Call · $195 In the money

Snapshot session: Jan 26, 2026
Last: $41.30
Breakeven: $236.30
Implied vol: 143.2%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.149
Vega: 0.017
Open interest: 1

Model this call

Put · $195

Snapshot session: Apr 2, 2026
Last: $2.90
Breakeven: $192.10
Implied vol: 133.9%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.095
Vega: 0.007
Open interest: 10

Model this put

Call · $200 In the money

Snapshot session: Jul 23, 2026
Last: $108.30
Breakeven: $308.30
Implied vol: 124.9%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.09
Vega: 0.007
Open interest: 2

Model this call

Put · $200

Snapshot session: Jul 22, 2026
Last: $0.20
Breakeven: $199.80
Implied vol: 133%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.132
Vega: 0.017
Open interest: 16

Model this put

Call · $205 In the money

Snapshot session: Jan 28, 2026
Last: $34.60
Breakeven: $239.60
Implied vol: 127.2%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.017
Open interest: 7

Model this call

Put · $205

Snapshot session: Jun 24, 2026
Last: $0.37
Breakeven: $204.63
Implied vol: 120.9%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.103
Vega: 0.017
Open interest: 91

Model this put

Call · $210 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 119.5%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.143
Vega: 0.017
Open interest: 0

Model this call

Put · $210

Snapshot session: Jul 29, 2026
Last: $0.10
Breakeven: $209.90
Implied vol: 149.3%
Delta: -0.041 ≈4% ITM
Gamma: 0.001
Theta: -0.382
Vega: 0.035
Open interest: 131

Model this put

Call · $215 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 103.5%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.018
Open interest: 0

Model this call

Put · $215

Snapshot session: Jul 23, 2026
Last: $0.11
Breakeven: $214.89
Implied vol: 106.1%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.018
Open interest: 115

Model this put

Call · $220 In the money

Snapshot session: Feb 10, 2026
Last: $45.47
Breakeven: $265.47
Implied vol: 99%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.018
Open interest: 10

Model this call

Put · $220

Snapshot session: Jul 20, 2026
Last: $0.10
Breakeven: $219.90
Implied vol: 107.5%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.154
Vega: 0.018
Open interest: 81

Model this put

Call · $225 In the money

Snapshot session: Apr 28, 2026
Last: $47.00
Breakeven: $272.00
Implied vol: 94.7%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.018
Open interest: 10

Model this call

Put · $225

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $224.95
Implied vol: 99%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.143
Vega: 0.018
Open interest: 924

Model this put

Call · $230 In the money

Snapshot session: Jul 23, 2026
Last: $80.03
Breakeven: $310.03
Implied vol: 90.4%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.134
Vega: 0.018
Open interest: 14

Model this call

Put · $230

Snapshot session: Jul 14, 2026
Last: $0.25
Breakeven: $229.75
Implied vol: 115.3%
Delta: -0.051 ≈5% ITM
Gamma: 0.002
Theta: -0.356
Vega: 0.036
Open interest: 110

Model this put

Call · $235 In the money

Snapshot session: Jul 28, 2026
Last: $66.95
Breakeven: $301.95
Implied vol: 91.5%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.195
Vega: 0.037
Open interest: 21

Model this call

Put · $235

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $234.95
Implied vol: 100.6%
Delta: -0.046 ≈5% ITM
Gamma: 0.002
Theta: -0.283
Vega: 0.037
Open interest: 230

Model this put

Call · $240 In the money

Snapshot session: Jul 16, 2026
Last: $60.45
Breakeven: $300.45
Implied vol: 82.6%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.176
Vega: 0.037
Open interest: 65

Model this call

Put · $240

Snapshot session: Jul 24, 2026
Last: $0.07
Breakeven: $239.93
Implied vol: 82.2%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.168
Vega: 0.037
Open interest: 878

Model this put

Call · $245 In the money

Snapshot session: Jul 30, 2026
Last: $41.52
Breakeven: $286.52
Implied vol: 80.4%
Delta: 0.955 ≈96% ITM
Gamma: 0.003
Theta: -0.226
Vega: 0.038
Open interest: 46

Model this call

Put · $245

Snapshot session: Jul 20, 2026
Last: $0.33
Breakeven: $244.67
Implied vol: 74.9%
Delta: -0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.164
Vega: 0.038
Open interest: 252

Model this put

Call · $250 In the money

Snapshot session: Aug 7, 2026
Last: $47.05
Breakeven: $297.05
Implied vol: 58.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.002
Theta: -0.087
Vega: 0.019
Open interest: 61

Model this call

Put · $250

Snapshot session: Aug 11, 2026
Last: $0.15
Breakeven: $249.85
Implied vol: 86.2%
Delta: -0.077 ≈8% ITM
Gamma: 0.004
Theta: -0.366
Vega: 0.066
Open interest: 288

Model this put

Call · $255 In the money

Snapshot session: Jul 31, 2026
Last: $39.40
Breakeven: $294.40
Implied vol: 62%
Delta: 0.956 ≈96% ITM
Gamma: 0.004
Theta: -0.174
Vega: 0.038
Open interest: 35

Model this call

Put · $255

Snapshot session: Aug 7, 2026
Last: $0.63
Breakeven: $254.37
Implied vol: 75.2%
Delta: -0.077 ≈8% ITM
Gamma: 0.005
Theta: -0.319
Vega: 0.066
Open interest: 571

Model this put

Call · $260 In the money

Snapshot session: Aug 14, 2026
Last: $38.15
Breakeven: $298.15
Implied vol: 55%
Delta: 0.951 ≈95% ITM
Gamma: 0.005
Theta: -0.169
Vega: 0.039
Open interest: 103

Model this call

Put · $260

Snapshot session: Aug 12, 2026
Last: $0.20
Breakeven: $259.80
Implied vol: 58.3%
Delta: -0.057 ≈6% ITM
Gamma: 0.005
Theta: -0.197
Vega: 0.039
Open interest: 232

Model this put

Call · $265 In the money

Snapshot session: Aug 13, 2026
Last: $33.12
Breakeven: $298.12
Implied vol: 46.8%
Delta: 0.949 ≈95% ITM
Gamma: 0.006
Theta: -0.15
Vega: 0.039
Open interest: 197

Model this call

Put · $265

Snapshot session: Aug 14, 2026
Last: $1.11
Breakeven: $263.89
Implied vol: 37.7%
Delta: -0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.056
Vega: 0.019
Open interest: 785

Model this put

Call · $267.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.6%
Delta: 0.93 ≈93% ITM
Gamma: 0.007
Theta: -0.195
Vega: 0.068
Open interest: 0

Model this call

Put · $267.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 53.3%
Delta: -0.094 ≈9% ITM
Gamma: 0.008
Theta: -0.262
Vega: 0.068
Open interest: 0

Model this put

Call · $270 In the money

Snapshot session: Aug 13, 2026
Last: $27.70
Breakeven: $297.70
Implied vol: 43.7%
Delta: 0.925 ≈92% ITM
Gamma: 0.008
Theta: -0.189
Vega: 0.068
Open interest: 636

Model this call

Put · $270

Snapshot session: Aug 14, 2026
Last: $1.20
Breakeven: $268.80
Implied vol: 40.9%
Delta: -0.061 ≈6% ITM
Gamma: 0.007
Theta: -0.146
Vega: 0.039
Open interest: 396

Model this put

Call · $272.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.4%
Delta: 0.928 ≈93% ITM
Gamma: 0.009
Theta: -0.163
Vega: 0.068
Open interest: 0

Model this call

Put · $272.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 48.8%
Delta: -0.122 ≈12% ITM
Gamma: 0.01
Theta: -0.292
Vega: 0.068
Open interest: 0

Model this put

Call · $275 In the money

Snapshot session: Aug 11, 2026
Last: $17.94
Breakeven: $292.94
Implied vol: 36.1%
Delta: 0.912 ≈91% ITM
Gamma: 0.011
Theta: -0.175
Vega: 0.069
Open interest: 781

Model this call

Put · $275

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $274.85
Implied vol: 34%
Delta: -0.074 ≈7% ITM
Gamma: 0.01
Theta: -0.14
Vega: 0.069
Open interest: 275

Model this put

Call · $277.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.4%
Delta: 0.89 ≈89% ITM
Gamma: 0.014
Theta: -0.198
Vega: 0.069
Open interest: 0

Model this call

Put · $277.5

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $277.14
Implied vol: 39.2%
Delta: -0.138 ≈14% ITM
Gamma: 0.014
Theta: -0.254
Vega: 0.104
Open interest: 28

Model this put

Call · $280 In the money

Snapshot session: Aug 14, 2026
Last: $16.20
Breakeven: $296.20
Implied vol: 32%
Delta: 0.87 ≈87% ITM
Gamma: 0.017
Theta: -0.208
Vega: 0.104
Open interest: 732

Model this call

Put · $280

Snapshot session: Aug 14, 2026
Last: $0.33
Breakeven: $279.67
Implied vol: 26.2%
Delta: -0.089 ≈9% ITM
Gamma: 0.015
Theta: -0.122
Vega: 0.069
Open interest: 905

Model this put

Call · $282.5 In the money

Snapshot session: Jul 30, 2026
Last: $10.30
Breakeven: $292.80
Implied vol: 28%
Delta: 0.85 ≈85% ITM
Gamma: 0.021
Theta: -0.199
Vega: 0.104
Open interest: 5

Model this call

Put · $282.5

Snapshot session: Aug 6, 2026
Last: $1.40
Breakeven: $281.10
Implied vol: 22.9%
Delta: -0.104 ≈10% ITM
Gamma: 0.02
Theta: -0.121
Vega: 0.069
Open interest: 190

Model this put

Call · $285 In the money

Snapshot session: Aug 14, 2026
Last: $14.35
Breakeven: $299.35
Implied vol: 26.9%
Delta: 0.798 ≈80% ITM
Gamma: 0.026
Theta: -0.231
Vega: 0.105
Open interest: 394

Model this call

Put · $285

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $284.45
Implied vol: 22.1%
Delta: -0.156 ≈16% ITM
Gamma: 0.027
Theta: -0.154
Vega: 0.105
Open interest: 479

Model this put

Call · $287.5 In the money

Snapshot session: Aug 13, 2026
Last: $13.80
Breakeven: $301.30
Implied vol: 22.9%
Delta: 0.758 ≈76% ITM
Gamma: 0.034
Theta: -0.219
Vega: 0.138
Open interest: 51

Model this call

Put · $287.5

Snapshot session: Aug 14, 2026
Last: $1.05
Breakeven: $286.45
Implied vol: 24.2%
Delta: -0.253 ≈25% ITM
Gamma: 0.033
Theta: -0.226
Vega: 0.138
Open interest: 41

Model this put

Call · $290 In the money

Snapshot session: Aug 14, 2026
Last: $5.98
Breakeven: $295.98
Implied vol: 24.5%
Delta: 0.656 ≈66% ITM
Gamma: 0.038
Theta: -0.275
Vega: 0.139
Open interest: 643

Model this call

Put · $290

Snapshot session: Aug 14, 2026
Last: $1.70
Breakeven: $288.30
Implied vol: 22.1%
Delta: -0.33 ≈33% ITM
Gamma: 0.041
Theta: -0.234
Vega: 0.139
Open interest: 363

Model this put

Call · $292.5 In the money

Snapshot session: Aug 13, 2026
Last: $7.90
Breakeven: $300.40
Implied vol: 20.6%
Delta: 0.565 ≈56% ITM
Gamma: 0.048
Theta: -0.244
Vega: 0.159
Open interest: 43

Model this call

Put · $292.5

Snapshot session: Aug 14, 2026
Last: $2.01
Breakeven: $290.49
Implied vol: 19.9%
Delta: -0.434 ≈43% ITM
Gamma: 0.049
Theta: -0.227
Vega: 0.159
Open interest: 85

Model this put

Call · $295

Snapshot session: Aug 14, 2026
Last: $2.98
Breakeven: $297.98
Implied vol: 21.9%
Delta: 0.45 ≈45% ITM
Gamma: 0.045
Theta: -0.259
Vega: 0.161
Open interest: 1k

Model this call

Put · $295 In the money

Snapshot session: Aug 14, 2026
Last: $2.65
Breakeven: $292.35
Implied vol: 18%
Delta: -0.564 ≈56% ITM
Gamma: 0.055
Theta: -0.203
Vega: 0.161
Open interest: 98

Model this put

Call · $297.5

Snapshot session: Aug 14, 2026
Last: $2.17
Breakeven: $299.67
Implied vol: 22.1%
Delta: 0.343 ≈34% ITM
Gamma: 0.042
Theta: -0.245
Vega: 0.141
Open interest: 42

Model this call

Put · $297.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.52
Breakeven: $292.98
Implied vol: 18.7%
Delta: -0.685 ≈68% ITM
Gamma: 0.048
Theta: -0.19
Vega: 0.141
Open interest: 17

Model this put

Call · $300

Snapshot session: Aug 14, 2026
Last: $1.15
Breakeven: $301.15
Implied vol: 17.6%
Delta: 0.196 ≈20% ITM
Gamma: 0.039
Theta: -0.145
Vega: 0.109
Open interest: 2.2k

Model this call

Put · $300 In the money

Snapshot session: Aug 14, 2026
Last: $4.98
Breakeven: $295.02
Implied vol: 17.3%
Delta: -0.811 ≈81% ITM
Gamma: 0.04
Theta: -0.13
Vega: 0.109
Open interest: 163

Model this put

Call · $302.5

Snapshot session: Aug 14, 2026
Last: $0.88
Breakeven: $303.38
Implied vol: 20.8%
Delta: 0.154 ≈15% ITM
Gamma: 0.029
Theta: -0.147
Vega: 0.11
Open interest: 121

Model this call

Put · $302.5 In the money

Snapshot session: Aug 14, 2026
Last: $8.50
Breakeven: $294.00
Implied vol: 19.5%
Delta: -0.866 ≈87% ITM
Gamma: 0.029
Theta: -0.118
Vega: 0.073
Open interest: 147

Model this put

Call · $305

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $305.55
Implied vol: 21%
Delta: 0.099 ≈10% ITM
Gamma: 0.021
Theta: -0.108
Vega: 0.074
Open interest: 1.5k

Model this call

Put · $305 In the money

Snapshot session: Aug 14, 2026
Last: $6.85
Breakeven: $298.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 102

Model this put

Call · $307.5

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $308.00
Implied vol: 23.3%
Delta: 0.077 ≈8% ITM
Gamma: 0.015
Theta: -0.1
Vega: 0.074
Open interest: 143

Model this call

Put · $307.5 In the money

Snapshot session: Jul 24, 2026
Last: $7.60
Breakeven: $299.90
Implied vol: 20.2%
Delta: -0.952 ≈95% ITM
Gamma: 0.013
Theta: -0.052
Vega: 0.041
Open interest: 32

Model this put

Call · $310

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $310.20
Implied vol: 24.2%
Delta: 0.054 ≈5% ITM
Gamma: 0.011
Theta: -0.078
Vega: 0.043
Open interest: 2k

Model this call

Put · $310 In the money

Snapshot session: Aug 14, 2026
Last: $13.60
Breakeven: $296.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 491

Model this put

Call · $312.5

Snapshot session: Aug 12, 2026
Last: $0.25
Breakeven: $312.75
Implied vol: 42.9%
Delta: 0.152 ≈15% ITM
Gamma: 0.014
Theta: -0.3
Vega: 0.111
Open interest: 116

Model this call

Put · $312.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: -0.953 ≈95% ITM
Gamma: 0.01
Theta: -0.071
Vega: 0.041
Open interest: 0

Model this put

Call · $315

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $315.10
Implied vol: 31.5%
Delta: 0.055 ≈6% ITM
Gamma: 0.009
Theta: -0.103
Vega: 0.043
Open interest: 648

Model this call

Put · $315 In the money

Snapshot session: Jul 24, 2026
Last: $11.65
Breakeven: $303.35
Implied vol: 24.3%
Delta: -0.986 ≈99% ITM
Gamma: 0.005
Theta: -0.021
Vega: 0.018
Open interest: 0

Model this put

Call · $317.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $317.60
Implied vol: 48.5%
Delta: 0.128 ≈13% ITM
Gamma: 0.011
Theta: -0.301
Vega: 0.074
Open interest: 20

Model this call

Put · $317.5 In the money

Snapshot session: Jul 21, 2026
Last: $25.10
Breakeven: $292.40
Implied vol: 26.7%
Delta: -0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.022
Vega: 0.017
Open interest: 0

Model this put

Call · $320

Snapshot session: Aug 12, 2026
Last: $0.10
Breakeven: $320.10
Implied vol: 37.6%
Delta: 0.051 ≈5% ITM
Gamma: 0.007
Theta: -0.115
Vega: 0.043
Open interest: 141

Model this call

Put · $320 In the money

Snapshot session: Jul 16, 2026
Last: $23.90
Breakeven: $296.10
Implied vol: 29.1%
Delta: -0.988 ≈99% ITM
Gamma: 0.004
Theta: -0.023
Vega: 0.017
Open interest: 0

Model this put

Call · $322.5

Snapshot session: Jul 21, 2026
Last: $2.10
Breakeven: $324.60
Implied vol: 66.2%
Delta: 0.162 ≈16% ITM
Gamma: 0.009
Theta: -0.48
Vega: 0.112
Open interest: 1

Model this call

Put · $322.5 In the money

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

Model this put

Call · $325

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $325.05
Implied vol: 56.3%
Delta: 0.103 ≈10% ITM
Gamma: 0.008
Theta: -0.296
Vega: 0.075
Open interest: 77

Model this call

Put · $325 In the money

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

Model this put

Call · $327.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: 0.045 ≈5% ITM
Gamma: 0.005
Theta: -0.129
Vega: 0.044
Open interest: 0

Model this call

Put · $327.5 In the money

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

Model this put

Call · $330

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $330.10
Implied vol: 63.5%
Delta: 0.098 ≈10% ITM
Gamma: 0.007
Theta: -0.324
Vega: 0.076
Open interest: 864

Model this call

Put · $330 In the money

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

Model this put

Call · $332.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49%
Delta: 0.033 ≈3% ITM
Gamma: 0.004
Theta: -0.106
Vega: 0.022
Open interest: 0

Model this call

Put · $332.5 In the money

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

Model this put

Call · $335

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $335.10
Implied vol: 54.6%
Delta: 0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.143
Vega: 0.044
Open interest: 102

Model this call

Put · $335 In the money

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

Model this put

Call · $340

Snapshot session: Jul 28, 2026
Last: $0.40
Breakeven: $340.40
Implied vol: 75.3%
Delta: 0.085 ≈8% ITM
Gamma: 0.005
Theta: -0.345
Vega: 0.077
Open interest: 24

Model this call

Put · $340 In the money

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

Model this put

Call · $345

Snapshot session: Jul 23, 2026
Last: $0.75
Breakeven: $345.75
Implied vol: 61.1%
Delta: 0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.119
Vega: 0.022
Open interest: 21

Model this call

Put · $345 In the money

Snapshot session: Jul 16, 2026
Last: $45.60
Breakeven: $299.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $350

Snapshot session: Jul 21, 2026
Last: $0.30
Breakeven: $350.30
Implied vol: 87.7%
Delta: 0.078 ≈8% ITM
Gamma: 0.004
Theta: -0.381
Vega: 0.078
Open interest: 213

Model this call

Put · $350 In the money

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

Model this put

Call · $355

Snapshot session: Jun 17, 2026
Last: $0.25
Breakeven: $355.25
Implied vol: 91.7%
Delta: 0.072 ≈7% ITM
Gamma: 0.004
Theta: -0.375
Vega: 0.045
Open interest: 9

Model this call

Put · $355 In the money

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

Model this put

Call · $360

Snapshot session: Jul 27, 2026
Last: $0.29
Breakeven: $360.29
Implied vol: 80.4%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.18
Vega: 0.023
Open interest: 22

Model this call

Put · $360 In the money

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

Model this put

Call · $365

Snapshot session: Jun 4, 2026
Last: $0.30
Breakeven: $365.30
Implied vol: 79%
Delta: 0.025 ≈3% ITM
Gamma: 0.002
Theta: -0.135
Vega: 0.023
Open interest: 5

Model this call

Put · $365 In the money

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

Model this put

Call · $370

Snapshot session: Jul 7, 2026
Last: $0.30
Breakeven: $370.30
Implied vol: 85.2%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.155
Vega: 0.023
Open interest: 40

Model this call

Put · $370 In the money

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

Model this put

Call · $375

Snapshot session: Jul 23, 2026
Last: $0.10
Breakeven: $375.10
Implied vol: 110.9%
Delta: 0.063 ≈6% ITM
Gamma: 0.003
Theta: -0.401
Vega: 0.047
Open interest: 9

Model this call

Put · $375 In the money

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

Model this put

Call · $380

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 85.7%
Delta: 0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.024
Open interest: 0

Model this call

Put · $380 In the money

Snapshot session: Jul 23, 2026
Last: $66.60
Breakeven: $313.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $385

Snapshot session: Jun 9, 2026
Last: $0.35
Breakeven: $385.35
Implied vol: 89.6%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.01
Open interest: 1

Model this call

Put · $385 In the money

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

Model this put

UNP · Union Pacific Corp

Options Chain

Positioning

Chain