UTHR Stock — UNITED THERAPEUTICS Corp: Options Chain

Calls		Puts
2	2	—	—	$270.38	$2.43	-0.013	243.3%	2	2
Call · $270 In the money Snapshot session Jun 2, 2026 Last $270.38 Breakeven $540.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $270 Snapshot session Jun 4, 2026 Last $2.43 Breakeven $267.57 Implied vol 243.3% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.459 Vega 0.023 Open interest 2 Model this put
4	2	213.8%	0.991	$268.78	$2.43	-0.014	230.3%	2	4
Call · $280 In the money Snapshot session Jun 4, 2026 Last $268.78 Breakeven $548.78 Implied vol 213.8% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.305 Vega 0.023 Open interest 4 Model this call Put · $280 Snapshot session Jun 3, 2026 Last $2.43 Breakeven $277.57 Implied vol 230.3% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.455 Vega 0.023 Open interest 4 Model this put
4	2	0.1%	1	$263.45	$2.43	-0.015	217.9%	2	4
Call · $290 In the money Snapshot session Jun 3, 2026 Last $263.45 Breakeven $553.45 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.029 Vega 0 Open interest 4 Model this call Put · $290 Snapshot session Jun 4, 2026 Last $2.43 Breakeven $287.57 Implied vol 217.9% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.452 Vega 0.024 Open interest 4 Model this put
2	2	189.4%	0.991	$249.02	$2.40	-0.016	205.8%	2	3
Call · $300 In the money Snapshot session Jun 4, 2026 Last $249.02 Breakeven $549.02 Implied vol 189.4% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.295 Vega 0.024 Open interest 2 Model this call Put · $300 Snapshot session Jun 2, 2026 Last $2.40 Breakeven $297.60 Implied vol 205.8% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.448 Vega 0.024 Open interest 3 Model this put
1	1	0.1%	1	$230.90	—	-0.017	194.1%	—	0
Call · $310 In the money Snapshot session Jun 26, 2026 Last $230.90 Breakeven $540.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.031 Vega 0 Open interest 1 Model this call Put · $310 Snapshot session Unknown Last — Breakeven — Implied vol 194.1% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.444 Vega 0.025 Open interest 0 Model this put
0	—	0.1%	1	—	$3.50	-0.018	184.9%	1	1
Call · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.032 Vega -0.001 Open interest 0 Model this call Put · $320 Snapshot session Mar 26, 2026 Last $3.50 Breakeven $316.50 Implied vol 184.9% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.464 Vega 0.025 Open interest 1 Model this put
0	—	0.1%	1	—	$0.65	-0.02	173.9%	1	1
Call · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.033 Vega 0 Open interest 0 Model this call Put · $330 Snapshot session Aug 5, 2026 Last $0.65 Breakeven $329.35 Implied vol 173.9% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.46 Vega 0.025 Open interest 1 Model this put
0	—	0.1%	1	—	$3.40	-0.021	163.3%	1	1
Call · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.034 Vega 0 Open interest 0 Model this call Put · $340 Snapshot session Mar 16, 2026 Last $3.40 Breakeven $336.60 Implied vol 163.3% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.456 Vega 0.026 Open interest 1 Model this put
0	—	0.1%	1	—	$1.65	-0.022	153%	1	2
Call · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.035 Vega 0 Open interest 0 Model this call Put · $350 Snapshot session Apr 13, 2026 Last $1.65 Breakeven $348.35 Implied vol 153% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.452 Vega 0.026 Open interest 2 Model this put
200	200	121.2%	0.99	$136.36	$1.80	-0.025	144.9%	1	206
Call · $360 In the money Snapshot session Feb 3, 2026 Last $136.36 Breakeven $496.36 Implied vol 121.2% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.216 Vega 0.027 Open interest 200 Model this call Put · $360 Snapshot session Apr 27, 2026 Last $1.80 Breakeven $358.20 Implied vol 144.9% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.471 Vega 0.027 Open interest 206 Model this put
0	—	0.1%	1	—	$2.10	-0.024	131.5%	1	5
Call · $370 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.037 Vega 0 Open interest 0 Model this call Put · $370 Snapshot session Apr 21, 2026 Last $2.10 Breakeven $367.90 Implied vol 131.5% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.421 Vega 0.027 Open interest 5 Model this put
0	—	0.1%	1	—	$2.45	-0.027	122.6%	1	11
Call · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.038 Vega 0 Open interest 0 Model this call Put · $380 Snapshot session May 1, 2026 Last $2.45 Breakeven $377.55 Implied vol 122.6% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.432 Vega 0.055 Open interest 11 Model this put
0	—	109.5%	0.974	—	$2.30	-0.028	111.3%	1	6
Call · $390 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109.5% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.408 Vega 0.028 Open interest 0 Model this call Put · $390 Snapshot session May 5, 2026 Last $2.30 Breakeven $387.70 Implied vol 111.3% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.403 Vega 0.055 Open interest 6 Model this put
0	—	0.1%	1	—	$0.60	-0.031	101.3%	54	79
Call · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.04 Vega 0 Open interest 0 Model this call Put · $400 Snapshot session Jul 30, 2026 Last $0.60 Breakeven $399.40 Implied vol 101.3% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.391 Vega 0.056 Open interest 79 Model this put
0	—	75.6%	0.986	—	$3.10	-0.037	93.2%	1	5
Call · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75.6% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.188 Vega 0.028 Open interest 0 Model this call Put · $410 Snapshot session May 5, 2026 Last $3.10 Breakeven $406.90 Implied vol 93.2% Delta -0.037 ≈4% ITM Gamma 0.001 Theta -0.413 Vega 0.057 Open interest 5 Model this put
1	1	67.2%	0.985	$140.75	$3.90	-0.044	85.4%	1	5
Call · $420 In the money Snapshot session Jun 17, 2026 Last $140.75 Breakeven $560.75 Implied vol 67.2% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.183 Vega 0.029 Open interest 1 Model this call Put · $420 Snapshot session May 5, 2026 Last $3.90 Breakeven $416.10 Implied vol 85.4% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.435 Vega 0.057 Open interest 5 Model this put
0	—	58.9%	0.983	—	$4.00	-0.052	77.7%	1	2
Call · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol 58.9% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.177 Vega 0.029 Open interest 0 Model this call Put · $430 Snapshot session Jun 16, 2026 Last $4.00 Breakeven $426.00 Implied vol 77.7% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.456 Vega 0.058 Open interest 2 Model this put
2	2	57.9%	0.968	$124.90	$2.40	-0.066	71.8%	2	2
Call · $440 In the money Snapshot session Mar 10, 2026 Last $124.90 Breakeven $564.90 Implied vol 57.9% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.276 Vega 0.058 Open interest 2 Model this call Put · $440 Snapshot session Aug 3, 2026 Last $2.40 Breakeven $437.60 Implied vol 71.8% Delta -0.066 ≈7% ITM Gamma 0.003 Theta -0.515 Vega 0.101 Open interest 2 Model this put
0	1	47.3%	0.969	$113.30	$4.60	-0.079	62.4%	2	99
Call · $450 In the money Snapshot session Mar 16, 2026 Last $113.30 Breakeven $563.30 Implied vol 47.3% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.229 Vega 0.059 Open interest 0 Model this call Put · $450 Snapshot session Aug 4, 2026 Last $4.60 Breakeven $445.40 Implied vol 62.4% Delta -0.079 ≈8% ITM Gamma 0.004 Theta -0.507 Vega 0.102 Open interest 99 Model this put
0	—	45.3%	0.939	—	$0.50	-0.089	51.4%	2	49
Call · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol 45.3% Delta 0.939 ≈94% ITM Gamma 0.004 Theta -0.352 Vega 0.06 Open interest 0 Model this call Put · $460 Snapshot session Aug 6, 2026 Last $0.50 Breakeven $459.50 Implied vol 51.4% Delta -0.089 ≈9% ITM Gamma 0.005 Theta -0.457 Vega 0.103 Open interest 49 Model this put
0	—	40.8%	0.895	—	$1.55	-0.107	41.2%	4	928
Call · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.8% Delta 0.895 ≈90% ITM Gamma 0.007 Theta -0.455 Vega 0.104 Open interest 0 Model this call Put · $470 Snapshot session Aug 14, 2026 Last $1.55 Breakeven $468.45 Implied vol 41.2% Delta -0.107 ≈11% ITM Gamma 0.007 Theta -0.418 Vega 0.104 Open interest 928 Model this put
0	—	37.2%	0.818	—	$1.97	-0.158	33.6%	3	10k
Call · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol 37.2% Delta 0.818 ≈82% ITM Gamma 0.012 Theta -0.587 Vega 0.159 Open interest 0 Model this call Put · $480 Snapshot session Aug 14, 2026 Last $1.97 Breakeven $478.03 Implied vol 33.6% Delta -0.158 ≈16% ITM Gamma 0.012 Theta -0.443 Vega 0.158 Open interest 10k Model this put
3	3	37%	0.679	$14.70	$4.11	-0.323	37.4%	1	167
Call · $490 In the money Snapshot session Aug 13, 2026 Last $14.70 Breakeven $504.70 Implied vol 37% Delta 0.679 ≈68% ITM Gamma 0.016 Theta -0.776 Vega 0.211 Open interest 3 Model this call Put · $490 Snapshot session Aug 14, 2026 Last $4.11 Breakeven $485.89 Implied vol 37.4% Delta -0.323 ≈32% ITM Gamma 0.016 Theta -0.741 Vega 0.211 Open interest 167 Model this put
Underlying $499.73
4	1	35.1%	0.509	$9.00	$7.50	-0.493	35.2%	180	717
Call · $500 Snapshot session Aug 14, 2026 Last $9.00 Breakeven $509.00 Implied vol 35.1% Delta 0.509 ≈51% ITM Gamma 0.019 Theta -0.817 Vega 0.245 Open interest 4 Model this call Put · $500 In the money Snapshot session Aug 14, 2026 Last $7.50 Breakeven $492.50 Implied vol 35.2% Delta -0.493 ≈49% ITM Gamma 0.019 Theta -0.773 Vega 0.245 Open interest 717 Model this put
1	1	36.7%	0.34	$5.70	$8.85	-0.674	34.2%	131	1k
Call · $510 Snapshot session Aug 13, 2026 Last $5.70 Breakeven $515.70 Implied vol 36.7% Delta 0.34 ≈34% ITM Gamma 0.016 Theta -0.771 Vega 0.217 Open interest 1 Model this call Put · $510 In the money Snapshot session Aug 11, 2026 Last $8.85 Breakeven $501.15 Implied vol 34.2% Delta -0.674 ≈67% ITM Gamma 0.017 Theta -0.659 Vega 0.217 Open interest 1k Model this put
53	5	42.7%	0.234	$19.03	$23.03	-0.801	37%	13	547
Call · $520 Snapshot session Aug 7, 2026 Last $19.03 Breakeven $539.03 Implied vol 42.7% Delta 0.234 ≈23% ITM Gamma 0.012 Theta -0.751 Vega 0.168 Open interest 53 Model this call Put · $520 In the money Snapshot session Aug 14, 2026 Last $23.03 Breakeven $496.97 Implied vol 37% Delta -0.801 ≈80% ITM Gamma 0.013 Theta -0.544 Vega 0.168 Open interest 547 Model this put
19	2	38.5%	0.115	$1.23	$18.29	-0.891	38.2%	1	1.1k
Call · $530 Snapshot session Aug 14, 2026 Last $1.23 Breakeven $531.23 Implied vol 38.5% Delta 0.115 ≈11% ITM Gamma 0.008 Theta -0.421 Vega 0.114 Open interest 19 Model this call Put · $530 In the money Snapshot session Aug 12, 2026 Last $18.29 Breakeven $511.71 Implied vol 38.2% Delta -0.891 ≈89% ITM Gamma 0.008 Theta -0.365 Vega 0.112 Open interest 1.1k Model this put
22	2	44%	0.08	$1.25	$26.11	-0.943	40.1%	1	84
Call · $540 Snapshot session Aug 14, 2026 Last $1.25 Breakeven $541.25 Implied vol 44% Delta 0.08 ≈8% ITM Gamma 0.006 Theta -0.369 Vega 0.115 Open interest 22 Model this call Put · $540 In the money Snapshot session Aug 11, 2026 Last $26.11 Breakeven $513.89 Implied vol 40.1% Delta -0.943 ≈94% ITM Gamma 0.005 Theta -0.228 Vega 0.064 Open interest 84 Model this put
10.7k	199	62.8%	0.117	$0.70	$30.00	-0.917	55.5%	244	29
Call · $550 Snapshot session Aug 14, 2026 Last $0.70 Breakeven $550.70 Implied vol 62.8% Delta 0.117 ≈12% ITM Gamma 0.005 Theta -0.69 Vega 0.115 Open interest 10.7k Model this call Put · $550 In the money Snapshot session Aug 6, 2026 Last $30.00 Breakeven $520.00 Implied vol 55.5% Delta -0.917 ≈92% ITM Gamma 0.005 Theta -0.441 Vega 0.112 Open interest 29 Model this put
63	1	56.2%	0.055	$3.40	$33.90	—	—	9	2
Call · $560 Snapshot session Aug 12, 2026 Last $3.40 Breakeven $563.40 Implied vol 56.2% Delta 0.055 ≈5% ITM Gamma 0.003 Theta -0.347 Vega 0.068 Open interest 63 Model this call Put · $560 In the money Snapshot session Jul 6, 2026 Last $33.90 Breakeven $526.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
213	7	63.1%	0.049	$0.80	$55.48	—	—	1	0
Call · $570 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $570.80 Implied vol 63.1% Delta 0.049 ≈5% ITM Gamma 0.003 Theta -0.359 Vega 0.068 Open interest 213 Model this call Put · $570 In the money Snapshot session Jul 31, 2026 Last $55.48 Breakeven $514.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10.3k	4	72%	0.051	$0.57	$57.50	—	—	1	208
Call · $580 Snapshot session Aug 13, 2026 Last $0.57 Breakeven $580.57 Implied vol 72% Delta 0.051 ≈5% ITM Gamma 0.002 Theta -0.422 Vega 0.069 Open interest 10.3k Model this call Put · $580 In the money Snapshot session Jul 22, 2026 Last $57.50 Breakeven $522.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 Model this put
698	2	77.1%	0.044	$0.76	$62.00	-0.994	58.4%	1	0
Call · $590 Snapshot session Aug 5, 2026 Last $0.76 Breakeven $590.76 Implied vol 77.1% Delta 0.044 ≈4% ITM Gamma 0.002 Theta -0.4 Vega 0.069 Open interest 698 Model this call Put · $590 In the money Snapshot session Apr 2, 2026 Last $62.00 Breakeven $528.00 Implied vol 58.4% Delta -0.994 ≈99% ITM Gamma 0.001 Theta -0.042 Vega 0.009 Open interest 0 Model this put
188	6	108.3%	0.096	$0.66	—	—	—	—	0
Call · $600 Snapshot session Aug 5, 2026 Last $0.66 Breakeven $600.66 Implied vol 108.3% Delta 0.096 ≈10% ITM Gamma 0.003 Theta -1.032 Vega 0.12 Open interest 188 Model this call Put · $600 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	10	94.9%	0.05	$3.00	—	-0.984	76.8%	—	0
Call · $610 Snapshot session Jul 22, 2026 Last $3.00 Breakeven $613.00 Implied vol 94.9% Delta 0.05 ≈5% ITM Gamma 0.002 Theta -0.543 Vega 0.07 Open interest 2 Model this call Put · $610 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.8% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.145 Vega 0.03 Open interest 0 Model this put
1.1k	5	69.1%	0.005	$0.05	—	-0.991	77.6%	—	0
Call · $620 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $620.05 Implied vol 69.1% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.06 Vega 0.015 Open interest 1.1k Model this call Put · $620 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.6% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.088 Vega 0.013 Open interest 0 Model this put
26	25	102.1%	0.035	$1.86	—	-0.991	82.4%	—	0
Call · $630 Snapshot session Jul 17, 2026 Last $1.86 Breakeven $631.86 Implied vol 102.1% Delta 0.035 ≈4% ITM Gamma 0.001 Theta -0.446 Vega 0.036 Open interest 26 Model this call Put · $630 In the money Snapshot session Unknown Last — Breakeven — Implied vol 82.4% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.089 Vega 0.013 Open interest 0 Model this put
1	1	105.9%	0.032	$0.68	—	-0.986	92.9%	—	0
Call · $640 Snapshot session Aug 4, 2026 Last $0.68 Breakeven $640.68 Implied vol 105.9% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.427 Vega 0.036 Open interest 1 Model this call Put · $640 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.9% Delta -0.986 ≈99% ITM Gamma 0.001 Theta -0.154 Vega 0.03 Open interest 0 Model this put
0	—	136.2%	0.069	—	—	-0.987	98.1%	—	0
Call · $650 Snapshot session Unknown Last — Breakeven — Implied vol 136.2% Delta 0.069 ≈7% ITM Gamma 0.002 Theta -1.006 Vega 0.072 Open interest 0 Model this call Put · $650 In the money Snapshot session Unknown Last — Breakeven — Implied vol 98.1% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.157 Vega 0.03 Open interest 0 Model this put
628	1	141.2%	0.065	$2.36	—	-0.987	103.2%	—	0
Call · $660 Snapshot session Jul 14, 2026 Last $2.36 Breakeven $662.36 Implied vol 141.2% Delta 0.065 ≈7% ITM Gamma 0.001 Theta -1.001 Vega 0.073 Open interest 628 Model this call Put · $660 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.2% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.16 Vega 0.028 Open interest 0 Model this put
1	4	133.6%	0.043	$3.85	—	-0.988	108.1%	—	0
Call · $670 Snapshot session Jul 2, 2026 Last $3.85 Breakeven $673.85 Implied vol 133.6% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.683 Vega 0.073 Open interest 1 Model this call Put · $670 In the money Snapshot session Unknown Last — Breakeven — Implied vol 108.1% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.163 Vega 0.014 Open interest 0 Model this put
11	11	132.6%	0.034	$20.40	—	-0.988	112.5%	—	0
Call · $680 Snapshot session Apr 15, 2026 Last $20.40 Breakeven $700.40 Implied vol 132.6% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.559 Vega 0.037 Open interest 11 Model this call Put · $680 In the money Snapshot session Unknown Last — Breakeven — Implied vol 112.5% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.164 Vega 0.014 Open interest 0 Model this put
0	—	134.6%	0.03	—	—	-0.989	116.8%	—	0
Call · $690 Snapshot session Unknown Last — Breakeven — Implied vol 134.6% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.516 Vega 0.037 Open interest 0 Model this call Put · $690 In the money Snapshot session Unknown Last — Breakeven — Implied vol 116.8% Delta -0.989 ≈99% ITM Gamma 0 Theta -0.165 Vega 0.014 Open interest 0 Model this put
244	2	136.7%	0.027	$2.10	—	-0.989	121%	—	0
Call · $700 Snapshot session Jun 15, 2026 Last $2.10 Breakeven $702.10 Implied vol 136.7% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.474 Vega 0.037 Open interest 244 Model this call Put · $700 In the money Snapshot session Unknown Last — Breakeven — Implied vol 121% Delta -0.989 ≈99% ITM Gamma 0 Theta -0.167 Vega 0.014 Open interest 0 Model this put
0	—	141.3%	0.026	—	—	-0.991	121.6%	—	0
Call · $710 Snapshot session Unknown Last — Breakeven — Implied vol 141.3% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.478 Vega 0.038 Open interest 0 Model this call Put · $710 In the money Snapshot session Unknown Last — Breakeven — Implied vol 121.6% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.134 Vega 0.014 Open interest 0 Model this put
20	2	144.6%	0.025	$2.35	—	—	—	—	0
Call · $720 Snapshot session Jul 7, 2026 Last $2.35 Breakeven $722.35 Implied vol 144.6% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.459 Vega 0.038 Open interest 20 Model this call Put · $720 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	20	154.9%	0.024	$1.55	—	-0.99	137.4%	—	0
Call · $740 Snapshot session Jun 2, 2026 Last $1.55 Breakeven $741.55 Implied vol 154.9% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.49 Vega 0.038 Open interest 9 Model this call Put · $740 In the money Snapshot session Unknown Last — Breakeven — Implied vol 137.4% Delta -0.99 ≈99% ITM Gamma 0 Theta -0.172 Vega 0.014 Open interest 0 Model this put
0	—	163.6%	0.023	—	—	-0.991	145.2%	—	0
Call · $760 Snapshot session Unknown Last — Breakeven — Implied vol 163.6% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.497 Vega 0.039 Open interest 0 Model this call Put · $760 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.2% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.175 Vega 0.014 Open interest 0 Model this put
1	1	166.7%	0.022	$7.10	—	-0.991	149.1%	—	0
Call · $770 Snapshot session Mar 25, 2026 Last $7.10 Breakeven $777.10 Implied vol 166.7% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.478 Vega 0.039 Open interest 1 Model this call Put · $770 In the money Snapshot session Unknown Last — Breakeven — Implied vol 149.1% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.176 Vega 0.015 Open interest 0 Model this put
2	1	172.2%	0.022	$3.60	$207.00	-0.991	152.9%	8	0
Call · $780 Snapshot session Apr 7, 2026 Last $3.60 Breakeven $783.60 Implied vol 172.2% Delta 0.022 ≈2% ITM Gamma 0 Theta -0.505 Vega 0.039 Open interest 2 Model this call Put · $780 In the money Snapshot session Apr 1, 2026 Last $207.00 Breakeven $573.00 Implied vol 152.9% Delta -0.991 ≈99% ITM Gamma 0 Theta -0.178 Vega 0.014 Open interest 0 Model this put
1	1	175.1%	0.021	$4.10	—	—	—	—	0
Call · $790 Snapshot session Apr 13, 2026 Last $4.10 Breakeven $794.10 Implied vol 175.1% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.486 Vega 0.04 Open interest 1 Model this call Put · $790 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	179.2%	0.021	$7.20	—	—	—	—	0
Call · $800 Snapshot session Mar 25, 2026 Last $7.20 Breakeven $807.20 Implied vol 179.2% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.49 Vega 0.04 Open interest 0 Model this call Put · $800 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	184.6%	0.021	$3.00	—	—	—	—	0
Call · $810 Snapshot session Apr 13, 2026 Last $3.00 Breakeven $813.00 Implied vol 184.6% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.517 Vega 0.04 Open interest 3 Model this call Put · $810 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	187.4%	0.02	—	—	-0.992	167.6%	—	0
Call · $820 Snapshot session Unknown Last — Breakeven — Implied vol 187.4% Delta 0.02 ≈2% ITM Gamma 0 Theta -0.497 Vega 0.04 Open interest 0 Model this call Put · $820 In the money Snapshot session Unknown Last — Breakeven — Implied vol 167.6% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.182 Vega 0.015 Open interest 0 Model this put
1	1	191.3%	0.019	$2.45	—	-0.992	171.1%	—	0
Call · $830 Snapshot session Apr 13, 2026 Last $2.45 Breakeven $832.45 Implied vol 191.3% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.501 Vega 0.041 Open interest 1 Model this call Put · $830 In the money Snapshot session Unknown Last — Breakeven — Implied vol 171.1% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.184 Vega 0.015 Open interest 0 Model this put
0	—	195.3%	0.019	—	—	-0.992	174.7%	—	0
Call · $840 Snapshot session Unknown Last — Breakeven — Implied vol 195.3% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.505 Vega 0.041 Open interest 0 Model this call Put · $840 In the money Snapshot session Unknown Last — Breakeven — Implied vol 174.7% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.185 Vega 0.015 Open interest 0 Model this put
0	—	199.2%	0.019	—	—	-0.992	178.2%	—	0
Call · $850 Snapshot session Unknown Last — Breakeven — Implied vol 199.2% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.509 Vega 0.041 Open interest 0 Model this call Put · $850 In the money Snapshot session Unknown Last — Breakeven — Implied vol 178.2% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.186 Vega 0.015 Open interest 0 Model this put
0	—	204.3%	0.019	—	—	-0.992	181.6%	—	0
Call · $860 Snapshot session Unknown Last — Breakeven — Implied vol 204.3% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.536 Vega 0.041 Open interest 0 Model this call Put · $860 In the money Snapshot session Unknown Last — Breakeven — Implied vol 181.6% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.187 Vega 0.015 Open interest 0 Model this put
0	—	206.8%	0.018	—	—	—	—	—	0
Call · $870 Snapshot session Unknown Last — Breakeven — Implied vol 206.8% Delta 0.018 ≈2% ITM Gamma 0 Theta -0.517 Vega 0.042 Open interest 0 Model this call Put · $870 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	210.6%	0.018	—	—	-0.992	188.4%	—	0
Call · $880 Snapshot session Unknown Last — Breakeven — Implied vol 210.6% Delta 0.018 ≈2% ITM Gamma 0 Theta -0.52 Vega 0.042 Open interest 0 Model this call Put · $880 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.4% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.189 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—	—	-0.992	191.7%	—	0
Call · $890 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $890 In the money Snapshot session Unknown Last — Breakeven — Implied vol 191.7% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.19 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$3.50	—	-0.993	195%	—	0
Call · $900 Snapshot session May 6, 2026 Last $3.50 Breakeven $903.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $900 In the money Snapshot session Unknown Last — Breakeven — Implied vol 195% Delta -0.993 ≈99% ITM Gamma 0 Theta -0.192 Vega 0.015 Open interest 0 Model this put

Call · $270 In the money

Snapshot session: Jun 2, 2026
Last: $270.38
Breakeven: $540.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $270

Snapshot session: Jun 4, 2026
Last: $2.43
Breakeven: $267.57
Implied vol: 243.3%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.459
Vega: 0.023
Open interest: 2

Model this put

Call · $280 In the money

Snapshot session: Jun 4, 2026
Last: $268.78
Breakeven: $548.78
Implied vol: 213.8%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.305
Vega: 0.023
Open interest: 4

Model this call

Put · $280

Snapshot session: Jun 3, 2026
Last: $2.43
Breakeven: $277.57
Implied vol: 230.3%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.455
Vega: 0.023
Open interest: 4

Model this put

Call · $290 In the money

Snapshot session: Jun 3, 2026
Last: $263.45
Breakeven: $553.45
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.029
Vega: 0
Open interest: 4

Model this call

Put · $290

Snapshot session: Jun 4, 2026
Last: $2.43
Breakeven: $287.57
Implied vol: 217.9%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.452
Vega: 0.024
Open interest: 4

Model this put

Call · $300 In the money

Snapshot session: Jun 4, 2026
Last: $249.02
Breakeven: $549.02
Implied vol: 189.4%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.295
Vega: 0.024
Open interest: 2

Model this call

Put · $300

Snapshot session: Jun 2, 2026
Last: $2.40
Breakeven: $297.60
Implied vol: 205.8%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.448
Vega: 0.024
Open interest: 3

Model this put

Call · $310 In the money

Snapshot session: Jun 26, 2026
Last: $230.90
Breakeven: $540.90
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: 0
Open interest: 1

Model this call

Put · $310

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 194.1%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.444
Vega: 0.025
Open interest: 0

Model this put

Call · $320 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: -0.001
Open interest: 0

Model this call

Put · $320

Snapshot session: Mar 26, 2026
Last: $3.50
Breakeven: $316.50
Implied vol: 184.9%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.464
Vega: 0.025
Open interest: 1

Model this put

Call · $330 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: 0
Open interest: 0

Model this call

Put · $330

Snapshot session: Aug 5, 2026
Last: $0.65
Breakeven: $329.35
Implied vol: 173.9%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.46
Vega: 0.025
Open interest: 1

Model this put

Call · $340 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: 0
Open interest: 0

Model this call

Put · $340

Snapshot session: Mar 16, 2026
Last: $3.40
Breakeven: $336.60
Implied vol: 163.3%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.456
Vega: 0.026
Open interest: 1

Model this put

Call · $350 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.035
Vega: 0
Open interest: 0

Model this call

Put · $350

Snapshot session: Apr 13, 2026
Last: $1.65
Breakeven: $348.35
Implied vol: 153%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.452
Vega: 0.026
Open interest: 2

Model this put

Call · $360 In the money

Snapshot session: Feb 3, 2026
Last: $136.36
Breakeven: $496.36
Implied vol: 121.2%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.216
Vega: 0.027
Open interest: 200

Model this call

Put · $360

Snapshot session: Apr 27, 2026
Last: $1.80
Breakeven: $358.20
Implied vol: 144.9%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.471
Vega: 0.027
Open interest: 206

Model this put

Call · $370 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.037
Vega: 0
Open interest: 0

Model this call

Put · $370

Snapshot session: Apr 21, 2026
Last: $2.10
Breakeven: $367.90
Implied vol: 131.5%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.421
Vega: 0.027
Open interest: 5

Model this put

Call · $380 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.038
Vega: 0
Open interest: 0

Model this call

Put · $380

Snapshot session: May 1, 2026
Last: $2.45
Breakeven: $377.55
Implied vol: 122.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.432
Vega: 0.055
Open interest: 11

Model this put

Call · $390 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 109.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.408
Vega: 0.028
Open interest: 0

Model this call

Put · $390

Snapshot session: May 5, 2026
Last: $2.30
Breakeven: $387.70
Implied vol: 111.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.403
Vega: 0.055
Open interest: 6

Model this put

Call · $400 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.04
Vega: 0
Open interest: 0

Model this call

Put · $400

Snapshot session: Jul 30, 2026
Last: $0.60
Breakeven: $399.40
Implied vol: 101.3%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.391
Vega: 0.056
Open interest: 79

Model this put

Call · $410 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.6%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.188
Vega: 0.028
Open interest: 0

Model this call

Put · $410

Snapshot session: May 5, 2026
Last: $3.10
Breakeven: $406.90
Implied vol: 93.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.413
Vega: 0.057
Open interest: 5

Model this put

Call · $420 In the money

Snapshot session: Jun 17, 2026
Last: $140.75
Breakeven: $560.75
Implied vol: 67.2%
Delta: 0.985 ≈98% ITM
Gamma: 0.001
Theta: -0.183
Vega: 0.029
Open interest: 1

Model this call

Put · $420

Snapshot session: May 5, 2026
Last: $3.90
Breakeven: $416.10
Implied vol: 85.4%
Delta: -0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.435
Vega: 0.057
Open interest: 5

Model this put

Call · $430 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 58.9%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.177
Vega: 0.029
Open interest: 0

Model this call

Put · $430

Snapshot session: Jun 16, 2026
Last: $4.00
Breakeven: $426.00
Implied vol: 77.7%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.456
Vega: 0.058
Open interest: 2

Model this put

Call · $440 In the money

Snapshot session: Mar 10, 2026
Last: $124.90
Breakeven: $564.90
Implied vol: 57.9%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.276
Vega: 0.058
Open interest: 2

Model this call

Put · $440

Snapshot session: Aug 3, 2026
Last: $2.40
Breakeven: $437.60
Implied vol: 71.8%
Delta: -0.066 ≈7% ITM
Gamma: 0.003
Theta: -0.515
Vega: 0.101
Open interest: 2

Model this put

Call · $450 In the money

Snapshot session: Mar 16, 2026
Last: $113.30
Breakeven: $563.30
Implied vol: 47.3%
Delta: 0.969 ≈97% ITM
Gamma: 0.002
Theta: -0.229
Vega: 0.059
Open interest: 0

Model this call

Put · $450

Snapshot session: Aug 4, 2026
Last: $4.60
Breakeven: $445.40
Implied vol: 62.4%
Delta: -0.079 ≈8% ITM
Gamma: 0.004
Theta: -0.507
Vega: 0.102
Open interest: 99

Model this put

Call · $460 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: 0.939 ≈94% ITM
Gamma: 0.004
Theta: -0.352
Vega: 0.06
Open interest: 0

Model this call

Put · $460

Snapshot session: Aug 6, 2026
Last: $0.50
Breakeven: $459.50
Implied vol: 51.4%
Delta: -0.089 ≈9% ITM
Gamma: 0.005
Theta: -0.457
Vega: 0.103
Open interest: 49

Model this put

Call · $470 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.8%
Delta: 0.895 ≈90% ITM
Gamma: 0.007
Theta: -0.455
Vega: 0.104
Open interest: 0

Model this call

Put · $470

Snapshot session: Aug 14, 2026
Last: $1.55
Breakeven: $468.45
Implied vol: 41.2%
Delta: -0.107 ≈11% ITM
Gamma: 0.007
Theta: -0.418
Vega: 0.104
Open interest: 928

Model this put

Call · $480 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 37.2%
Delta: 0.818 ≈82% ITM
Gamma: 0.012
Theta: -0.587
Vega: 0.159
Open interest: 0

Model this call

Put · $480

Snapshot session: Aug 14, 2026
Last: $1.97
Breakeven: $478.03
Implied vol: 33.6%
Delta: -0.158 ≈16% ITM
Gamma: 0.012
Theta: -0.443
Vega: 0.158
Open interest: 10k

Model this put

Call · $490 In the money

Snapshot session: Aug 13, 2026
Last: $14.70
Breakeven: $504.70
Implied vol: 37%
Delta: 0.679 ≈68% ITM
Gamma: 0.016
Theta: -0.776
Vega: 0.211
Open interest: 3

Model this call

Put · $490

Snapshot session: Aug 14, 2026
Last: $4.11
Breakeven: $485.89
Implied vol: 37.4%
Delta: -0.323 ≈32% ITM
Gamma: 0.016
Theta: -0.741
Vega: 0.211
Open interest: 167

Model this put

Call · $500

Snapshot session: Aug 14, 2026
Last: $9.00
Breakeven: $509.00
Implied vol: 35.1%
Delta: 0.509 ≈51% ITM
Gamma: 0.019
Theta: -0.817
Vega: 0.245
Open interest: 4

Model this call

Put · $500 In the money

Snapshot session: Aug 14, 2026
Last: $7.50
Breakeven: $492.50
Implied vol: 35.2%
Delta: -0.493 ≈49% ITM
Gamma: 0.019
Theta: -0.773
Vega: 0.245
Open interest: 717

Model this put

Call · $510

Snapshot session: Aug 13, 2026
Last: $5.70
Breakeven: $515.70
Implied vol: 36.7%
Delta: 0.34 ≈34% ITM
Gamma: 0.016
Theta: -0.771
Vega: 0.217
Open interest: 1

Model this call

Put · $510 In the money

Snapshot session: Aug 11, 2026
Last: $8.85
Breakeven: $501.15
Implied vol: 34.2%
Delta: -0.674 ≈67% ITM
Gamma: 0.017
Theta: -0.659
Vega: 0.217
Open interest: 1k

Model this put

Call · $520

Snapshot session: Aug 7, 2026
Last: $19.03
Breakeven: $539.03
Implied vol: 42.7%
Delta: 0.234 ≈23% ITM
Gamma: 0.012
Theta: -0.751
Vega: 0.168
Open interest: 53

Model this call

Put · $520 In the money

Snapshot session: Aug 14, 2026
Last: $23.03
Breakeven: $496.97
Implied vol: 37%
Delta: -0.801 ≈80% ITM
Gamma: 0.013
Theta: -0.544
Vega: 0.168
Open interest: 547

Model this put

Call · $530

Snapshot session: Aug 14, 2026
Last: $1.23
Breakeven: $531.23
Implied vol: 38.5%
Delta: 0.115 ≈11% ITM
Gamma: 0.008
Theta: -0.421
Vega: 0.114
Open interest: 19

Model this call

Put · $530 In the money

Snapshot session: Aug 12, 2026
Last: $18.29
Breakeven: $511.71
Implied vol: 38.2%
Delta: -0.891 ≈89% ITM
Gamma: 0.008
Theta: -0.365
Vega: 0.112
Open interest: 1.1k

Model this put

Call · $540

Snapshot session: Aug 14, 2026
Last: $1.25
Breakeven: $541.25
Implied vol: 44%
Delta: 0.08 ≈8% ITM
Gamma: 0.006
Theta: -0.369
Vega: 0.115
Open interest: 22

Model this call

Put · $540 In the money

Snapshot session: Aug 11, 2026
Last: $26.11
Breakeven: $513.89
Implied vol: 40.1%
Delta: -0.943 ≈94% ITM
Gamma: 0.005
Theta: -0.228
Vega: 0.064
Open interest: 84

Model this put

Call · $550

Snapshot session: Aug 14, 2026
Last: $0.70
Breakeven: $550.70
Implied vol: 62.8%
Delta: 0.117 ≈12% ITM
Gamma: 0.005
Theta: -0.69
Vega: 0.115
Open interest: 10.7k

Model this call

Put · $550 In the money

Snapshot session: Aug 6, 2026
Last: $30.00
Breakeven: $520.00
Implied vol: 55.5%
Delta: -0.917 ≈92% ITM
Gamma: 0.005
Theta: -0.441
Vega: 0.112
Open interest: 29

Model this put

Call · $560

Snapshot session: Aug 12, 2026
Last: $3.40
Breakeven: $563.40
Implied vol: 56.2%
Delta: 0.055 ≈5% ITM
Gamma: 0.003
Theta: -0.347
Vega: 0.068
Open interest: 63

Model this call

Put · $560 In the money

Snapshot session: Jul 6, 2026
Last: $33.90
Breakeven: $526.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $570

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $570.80
Implied vol: 63.1%
Delta: 0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.359
Vega: 0.068
Open interest: 213

Model this call

Put · $570 In the money

Snapshot session: Jul 31, 2026
Last: $55.48
Breakeven: $514.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $580

Snapshot session: Aug 13, 2026
Last: $0.57
Breakeven: $580.57
Implied vol: 72%
Delta: 0.051 ≈5% ITM
Gamma: 0.002
Theta: -0.422
Vega: 0.069
Open interest: 10.3k

Model this call

Put · $580 In the money

Snapshot session: Jul 22, 2026
Last: $57.50
Breakeven: $522.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208

Model this put

Call · $590

Snapshot session: Aug 5, 2026
Last: $0.76
Breakeven: $590.76
Implied vol: 77.1%
Delta: 0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.4
Vega: 0.069
Open interest: 698

Model this call

Put · $590 In the money

Snapshot session: Apr 2, 2026
Last: $62.00
Breakeven: $528.00
Implied vol: 58.4%
Delta: -0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.042
Vega: 0.009
Open interest: 0

Model this put

Call · $600

Snapshot session: Aug 5, 2026
Last: $0.66
Breakeven: $600.66
Implied vol: 108.3%
Delta: 0.096 ≈10% ITM
Gamma: 0.003
Theta: -1.032
Vega: 0.12
Open interest: 188

Model this call

Put · $600 In the money

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

Model this put

Call · $610

Snapshot session: Jul 22, 2026
Last: $3.00
Breakeven: $613.00
Implied vol: 94.9%
Delta: 0.05 ≈5% ITM
Gamma: 0.002
Theta: -0.543
Vega: 0.07
Open interest: 2

Model this call

Put · $610 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.8%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.03
Open interest: 0

Model this put

Call · $620

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $620.05
Implied vol: 69.1%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.06
Vega: 0.015
Open interest: 1.1k

Model this call

Put · $620 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 77.6%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.088
Vega: 0.013
Open interest: 0

Model this put

Call · $630

Snapshot session: Jul 17, 2026
Last: $1.86
Breakeven: $631.86
Implied vol: 102.1%
Delta: 0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.446
Vega: 0.036
Open interest: 26

Model this call

Put · $630 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.4%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.089
Vega: 0.013
Open interest: 0

Model this put

Call · $640

Snapshot session: Aug 4, 2026
Last: $0.68
Breakeven: $640.68
Implied vol: 105.9%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.427
Vega: 0.036
Open interest: 1

Model this call

Put · $640 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.9%
Delta: -0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.154
Vega: 0.03
Open interest: 0

Model this put

Call · $650

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 136.2%
Delta: 0.069 ≈7% ITM
Gamma: 0.002
Theta: -1.006
Vega: 0.072
Open interest: 0

Model this call

Put · $650 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 98.1%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.157
Vega: 0.03
Open interest: 0

Model this put

Call · $660

Snapshot session: Jul 14, 2026
Last: $2.36
Breakeven: $662.36
Implied vol: 141.2%
Delta: 0.065 ≈7% ITM
Gamma: 0.001
Theta: -1.001
Vega: 0.073
Open interest: 628

Model this call

Put · $660 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 103.2%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.028
Open interest: 0

Model this put

Call · $670

Snapshot session: Jul 2, 2026
Last: $3.85
Breakeven: $673.85
Implied vol: 133.6%
Delta: 0.043 ≈4% ITM
Gamma: 0.001
Theta: -0.683
Vega: 0.073
Open interest: 1

Model this call

Put · $670 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 108.1%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.163
Vega: 0.014
Open interest: 0

Model this put

Call · $680

Snapshot session: Apr 15, 2026
Last: $20.40
Breakeven: $700.40
Implied vol: 132.6%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.559
Vega: 0.037
Open interest: 11

Model this call

Put · $680 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 112.5%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.164
Vega: 0.014
Open interest: 0

Model this put

Call · $690

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 134.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.516
Vega: 0.037
Open interest: 0

Model this call

Put · $690 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 116.8%
Delta: -0.989 ≈99% ITM
Gamma: 0
Theta: -0.165
Vega: 0.014
Open interest: 0

Model this put

Call · $700

Snapshot session: Jun 15, 2026
Last: $2.10
Breakeven: $702.10
Implied vol: 136.7%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.474
Vega: 0.037
Open interest: 244

Model this call

Put · $700 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 121%
Delta: -0.989 ≈99% ITM
Gamma: 0
Theta: -0.167
Vega: 0.014
Open interest: 0

Model this put

Call · $710

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 141.3%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.478
Vega: 0.038
Open interest: 0

Model this call

Put · $710 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 121.6%
Delta: -0.991 ≈99% ITM
Gamma: 0
Theta: -0.134
Vega: 0.014
Open interest: 0

Model this put

Call · $720

Snapshot session: Jul 7, 2026
Last: $2.35
Breakeven: $722.35
Implied vol: 144.6%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.038
Open interest: 20

Model this call

Put · $720 In the money

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

Model this put

Call · $740

Snapshot session: Jun 2, 2026
Last: $1.55
Breakeven: $741.55
Implied vol: 154.9%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.49
Vega: 0.038
Open interest: 9

Model this call

Put · $740 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 137.4%
Delta: -0.99 ≈99% ITM
Gamma: 0
Theta: -0.172
Vega: 0.014
Open interest: 0

Model this put

Call · $760

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 163.6%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.497
Vega: 0.039
Open interest: 0

Model this call

Put · $760 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 145.2%
Delta: -0.991 ≈99% ITM
Gamma: 0
Theta: -0.175
Vega: 0.014
Open interest: 0

Model this put

Call · $770

Snapshot session: Mar 25, 2026
Last: $7.10
Breakeven: $777.10
Implied vol: 166.7%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.478
Vega: 0.039
Open interest: 1

Model this call

Put · $770 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 149.1%
Delta: -0.991 ≈99% ITM
Gamma: 0
Theta: -0.176
Vega: 0.015
Open interest: 0

Model this put

Call · $780

Snapshot session: Apr 7, 2026
Last: $3.60
Breakeven: $783.60
Implied vol: 172.2%
Delta: 0.022 ≈2% ITM
Gamma: 0
Theta: -0.505
Vega: 0.039
Open interest: 2

Model this call

Put · $780 In the money

Snapshot session: Apr 1, 2026
Last: $207.00
Breakeven: $573.00
Implied vol: 152.9%
Delta: -0.991 ≈99% ITM
Gamma: 0
Theta: -0.178
Vega: 0.014
Open interest: 0

Model this put

Call · $790

Snapshot session: Apr 13, 2026
Last: $4.10
Breakeven: $794.10
Implied vol: 175.1%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.486
Vega: 0.04
Open interest: 1

Model this call

Put · $790 In the money

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

Model this put

Call · $800

Snapshot session: Mar 25, 2026
Last: $7.20
Breakeven: $807.20
Implied vol: 179.2%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.49
Vega: 0.04
Open interest: 0

Model this call

Put · $800 In the money

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

Model this put

Call · $810

Snapshot session: Apr 13, 2026
Last: $3.00
Breakeven: $813.00
Implied vol: 184.6%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.517
Vega: 0.04
Open interest: 3

Model this call

Put · $810 In the money

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

Model this put

Call · $820

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 187.4%
Delta: 0.02 ≈2% ITM
Gamma: 0
Theta: -0.497
Vega: 0.04
Open interest: 0

Model this call

Put · $820 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 167.6%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.182
Vega: 0.015
Open interest: 0

Model this put

Call · $830

Snapshot session: Apr 13, 2026
Last: $2.45
Breakeven: $832.45
Implied vol: 191.3%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.501
Vega: 0.041
Open interest: 1

Model this call

Put · $830 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 171.1%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.184
Vega: 0.015
Open interest: 0

Model this put

Call · $840

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 195.3%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.505
Vega: 0.041
Open interest: 0

Model this call

Put · $840 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 174.7%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.185
Vega: 0.015
Open interest: 0

Model this put

Call · $850

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 199.2%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.509
Vega: 0.041
Open interest: 0

Model this call

Put · $850 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 178.2%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.186
Vega: 0.015
Open interest: 0

Model this put

Call · $860

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 204.3%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.536
Vega: 0.041
Open interest: 0

Model this call

Put · $860 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 181.6%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.187
Vega: 0.015
Open interest: 0

Model this put

Call · $870

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 206.8%
Delta: 0.018 ≈2% ITM
Gamma: 0
Theta: -0.517
Vega: 0.042
Open interest: 0

Model this call

Put · $870 In the money

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

Model this put

Call · $880

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 210.6%
Delta: 0.018 ≈2% ITM
Gamma: 0
Theta: -0.52
Vega: 0.042
Open interest: 0

Model this call

Put · $880 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 188.4%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.189
Vega: 0.015
Open interest: 0

Model this put

Call · $890

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

Model this call

Put · $890 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 191.7%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.19
Vega: 0.015
Open interest: 0

Model this put

Call · $900

Snapshot session: May 6, 2026
Last: $3.50
Breakeven: $903.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $900 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 195%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: -0.192
Vega: 0.015
Open interest: 0

Model this put

UTHR · UNITED THERAPEUTICS Corp

Options Chain

Positioning

Chain