XLB Stock — State Street Materials Select Sector SPDR ETF: Options Chain

Calls		Puts
19	1	163.5%	0.997	$22.65	—	—	—	—	0
Call · $30 In the money Snapshot session Aug 14, 2026 Last $22.65 Breakeven $52.65 Implied vol 163.5% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.007 Vega 0 Open interest 19 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	150.9%	0.986	$17.73	—	—	—	—	0
Call · $35 In the money Snapshot session Aug 6, 2026 Last $17.73 Breakeven $52.73 Implied vol 150.9% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.031 Vega 0.003 Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	8	—	—	$12.55	—	-0.035	146%	—	0
Call · $38 In the money Snapshot session Jul 8, 2026 Last $12.55 Breakeven $50.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $38 Snapshot session Unknown Last — Breakeven — Implied vol 146% Delta -0.035 ≈3% ITM Gamma 0.008 Theta -0.062 Vega 0.006 Open interest 0 Model this put
0	—	84.2%	0.997	—	$0.04	-0.041	140.2%	1	1
Call · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.2% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $39 Snapshot session Jul 20, 2026 Last $0.04 Breakeven $38.96 Implied vol 140.2% Delta -0.041 ≈4% ITM Gamma 0.009 Theta -0.069 Vega 0.006 Open interest 1 Model this put
0	—	126.8%	0.959	—	$0.18	-0.047	132.9%	54k	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.8% Delta 0.959 ≈96% ITM Gamma 0.01 Theta -0.062 Vega 0.006 Open interest 0 Model this call Put · $40 Snapshot session Jul 16, 2026 Last $0.18 Breakeven $39.82 Implied vol 132.9% Delta -0.047 ≈5% ITM Gamma 0.011 Theta -0.072 Vega 0.006 Open interest 0 Model this put
0	1	117.3%	0.956	$9.55	—	-0.053	126.6%	—	0
Call · $41 In the money Snapshot session Jul 20, 2026 Last $9.55 Breakeven $50.55 Implied vol 117.3% Delta 0.956 ≈96% ITM Gamma 0.011 Theta -0.061 Vega 0.006 Open interest 0 Model this call Put · $41 Snapshot session Unknown Last — Breakeven — Implied vol 126.6% Delta -0.053 ≈5% ITM Gamma 0.013 Theta -0.077 Vega 0.006 Open interest 0 Model this put
1	1	107.9%	0.953	$8.87	—	-0.084	133.9%	—	0
Call · $42 In the money Snapshot session Jul 22, 2026 Last $8.87 Breakeven $50.87 Implied vol 107.9% Delta 0.953 ≈95% ITM Gamma 0.013 Theta -0.06 Vega 0.006 Open interest 1 Model this call Put · $42 Snapshot session Unknown Last — Breakeven — Implied vol 133.9% Delta -0.084 ≈8% ITM Gamma 0.017 Theta -0.115 Vega 0.011 Open interest 0 Model this put
15	15	54.1%	0.998	$7.78	$0.05	-0.213	242.6%	1	101
Call · $43 In the money Snapshot session Jul 9, 2026 Last $7.78 Breakeven $50.78 Implied vol 54.1% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.003 Vega 0 Open interest 15 Model this call Put · $43 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $42.95 Implied vol 242.6% Delta -0.213 ≈21% ITM Gamma 0.018 Theta -0.394 Vega 0.021 Open interest 101 Model this put
0	—	65.4%	0.984	—	$0.01	-0.023	71.4%	4	21
Call · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.4% Delta 0.984 ≈98% ITM Gamma 0.009 Theta -0.015 Vega 0.003 Open interest 0 Model this call Put · $44 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $43.99 Implied vol 71.4% Delta -0.023 ≈2% ITM Gamma 0.011 Theta -0.022 Vega 0.003 Open interest 21 Model this put
1	2	81.1%	0.939	$8.12	$0.04	-0.03	66.2%	1	82
Call · $45 In the money Snapshot session Aug 10, 2026 Last $8.12 Breakeven $53.12 Implied vol 81.1% Delta 0.939 ≈94% ITM Gamma 0.022 Theta -0.056 Vega 0.006 Open interest 1 Model this call Put · $45 Snapshot session Aug 4, 2026 Last $0.04 Breakeven $44.96 Implied vol 66.2% Delta -0.03 ≈3% ITM Gamma 0.015 Theta -0.025 Vega 0.006 Open interest 82 Model this put
0	—	73%	0.943	—	—	-0.034	62.8%	—	0
Call · $45.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73% Delta 0.943 ≈94% ITM Gamma 0.023 Theta -0.048 Vega 0.006 Open interest 0 Model this call Put · $45.5 Snapshot session Unknown Last — Breakeven — Implied vol 62.8% Delta -0.034 ≈3% ITM Gamma 0.018 Theta -0.026 Vega 0.006 Open interest 0 Model this put
1	1	61%	0.958	$4.94	$0.21	-0.036	58.7%	15	30
Call · $46 In the money Snapshot session Jul 9, 2026 Last $4.94 Breakeven $50.94 Implied vol 61% Delta 0.958 ≈96% ITM Gamma 0.021 Theta -0.032 Vega 0.006 Open interest 1 Model this call Put · $46 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $45.79 Implied vol 58.7% Delta -0.036 ≈4% ITM Gamma 0.02 Theta -0.026 Vega 0.006 Open interest 30 Model this put
46	46	46.9%	0.98	$4.60	$0.15	-0.04	55.4%	5	7
Call · $46.5 In the money Snapshot session Jul 22, 2026 Last $4.60 Breakeven $51.10 Implied vol 46.9% Delta 0.98 ≈98% ITM Gamma 0.015 Theta -0.014 Vega 0.003 Open interest 46 Model this call Put · $46.5 Snapshot session Jul 31, 2026 Last $0.15 Breakeven $46.35 Implied vol 55.4% Delta -0.04 ≈4% ITM Gamma 0.023 Theta -0.027 Vega 0.007 Open interest 7 Model this put
14	1	59.7%	0.933	$5.67	$0.02	-0.022	43.6%	1	83
Call · $47 In the money Snapshot session Aug 14, 2026 Last $5.67 Breakeven $52.67 Implied vol 59.7% Delta 0.933 ≈93% ITM Gamma 0.032 Theta -0.045 Vega 0.011 Open interest 14 Model this call Put · $47 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $46.98 Implied vol 43.6% Delta -0.022 ≈2% ITM Gamma 0.017 Theta -0.012 Vega 0.003 Open interest 83 Model this put
0	—	0%	1	—	$0.06	-0.058	51.2%	1	95
Call · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $47.5 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $47.44 Implied vol 51.2% Delta -0.058 ≈6% ITM Gamma 0.034 Theta -0.033 Vega 0.007 Open interest 95 Model this put
10	10	44.8%	0.945	$3.05	$0.04	-0.081	51.4%	1	622
Call · $48 In the money Snapshot session Aug 3, 2026 Last $3.05 Breakeven $51.05 Implied vol 44.8% Delta 0.945 ≈94% ITM Gamma 0.037 Theta -0.029 Vega 0.007 Open interest 10 Model this call Put · $48 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $47.96 Implied vol 51.4% Delta -0.081 ≈8% ITM Gamma 0.043 Theta -0.043 Vega 0.011 Open interest 622 Model this put
0	2	42.7%	0.933	$2.33	$0.01	-0.075	44.2%	8	11
Call · $48.5 In the money Snapshot session Jul 20, 2026 Last $2.33 Breakeven $50.83 Implied vol 42.7% Delta 0.933 ≈93% ITM Gamma 0.045 Theta -0.033 Vega 0.011 Open interest 0 Model this call Put · $48.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $48.49 Implied vol 44.2% Delta -0.075 ≈7% ITM Gamma 0.047 Theta -0.035 Vega 0.011 Open interest 11 Model this put
174	1	34.7%	0.944	$3.78	$0.04	-0.043	32%	5	1.2k
Call · $49 In the money Snapshot session Aug 12, 2026 Last $3.78 Breakeven $52.78 Implied vol 34.7% Delta 0.944 ≈94% ITM Gamma 0.048 Theta -0.024 Vega 0.007 Open interest 174 Model this call Put · $49 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $48.96 Implied vol 32% Delta -0.043 ≈4% ITM Gamma 0.042 Theta -0.016 Vega 0.007 Open interest 1.2k Model this put
113	6	—	—	$3.55	$0.62	-0.048	28.2%	2	474
Call · $49.5 In the money Snapshot session Aug 10, 2026 Last $3.55 Breakeven $53.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 Model this call Put · $49.5 Snapshot session Jul 31, 2026 Last $0.62 Breakeven $48.88 Implied vol 28.2% Delta -0.048 ≈5% ITM Gamma 0.052 Theta -0.016 Vega 0.007 Open interest 474 Model this put
474	39	38.8%	0.845	$2.81	$0.04	-0.055	24.4%	1	2.6k
Call · $50 In the money Snapshot session Aug 12, 2026 Last $2.81 Breakeven $52.81 Implied vol 38.8% Delta 0.845 ≈84% ITM Gamma 0.091 Theta -0.053 Vega 0.018 Open interest 474 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $49.96 Implied vol 24.4% Delta -0.055 ≈5% ITM Gamma 0.067 Theta -0.015 Vega 0.007 Open interest 2.6k Model this put
427	72	27.4%	0.876	$2.36	$0.03	-0.059	20%	95	1k
Call · $50.5 In the money Snapshot session Aug 12, 2026 Last $2.36 Breakeven $52.86 Implied vol 27.4% Delta 0.876 ≈88% ITM Gamma 0.112 Theta -0.034 Vega 0.012 Open interest 427 Model this call Put · $50.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $50.47 Implied vol 20% Delta -0.059 ≈6% ITM Gamma 0.087 Theta -0.013 Vega 0.007 Open interest 1k Model this put
642	25	69.2%	0.649	$1.59	$0.16	-0.094	17.8%	1	372
Call · $51 In the money Snapshot session Aug 13, 2026 Last $1.59 Breakeven $52.59 Implied vol 69.2% Delta 0.649 ≈65% ITM Gamma 0.08 Theta -0.146 Vega 0.027 Open interest 642 Model this call Put · $51 Snapshot session Aug 13, 2026 Last $0.16 Breakeven $50.84 Implied vol 17.8% Delta -0.094 ≈9% ITM Gamma 0.139 Theta -0.016 Vega 0.012 Open interest 372 Model this put
731	2	—	—	$1.27	$0.11	-0.208	19.6%	42	582
Call · $51.5 In the money Snapshot session Aug 14, 2026 Last $1.27 Breakeven $52.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 731 Model this call Put · $51.5 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $51.39 Implied vol 19.6% Delta -0.208 ≈21% ITM Gamma 0.218 Theta -0.031 Vega 0.018 Open interest 582 Model this put
2.4k	9	15%	0.709	$0.82	$0.20	-0.263	13%	14	1.6k
Call · $52 In the money Snapshot session Aug 14, 2026 Last $0.82 Breakeven $52.82 Implied vol 15% Delta 0.709 ≈71% ITM Gamma 0.337 Theta -0.03 Vega 0.023 Open interest 2.4k Model this call Put · $52 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $51.80 Implied vol 13% Delta -0.263 ≈26% ITM Gamma 0.371 Theta -0.023 Vega 0.023 Open interest 1.6k Model this put
122	122	19.8%	0.521	$0.45	$0.38	-0.481	49.1%	7	173
Call · $52.5 In the money Snapshot session Aug 14, 2026 Last $0.45 Breakeven $52.95 Implied vol 19.8% Delta 0.521 ≈52% ITM Gamma 0.3 Theta -0.046 Vega 0.027 Open interest 122 Model this call Put · $52.5 Snapshot session Aug 14, 2026 Last $0.38 Breakeven $52.12 Implied vol 49.1% Delta -0.481 ≈48% ITM Gamma 0.122 Theta -0.11 Vega 0.027 Open interest 173 Model this put
Underlying $52.54
2.6k	80	15.8%	0.343	$0.24	$0.67	-0.581	29.5%	5	212
Call · $53 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $53.24 Implied vol 15.8% Delta 0.343 ≈34% ITM Gamma 0.347 Theta -0.033 Vega 0.024 Open interest 2.6k Model this call Put · $53 In the money Snapshot session Aug 14, 2026 Last $0.67 Breakeven $52.33 Implied vol 29.5% Delta -0.581 ≈58% ITM Gamma 0.196 Theta -0.063 Vega 0.027 Open interest 212 Model this put
328	22	14.3%	0.171	$0.15	$1.07	-0.555	73.8%	3	4
Call · $53.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $53.65 Implied vol 14.3% Delta 0.171 ≈17% ITM Gamma 0.261 Theta -0.021 Vega 0.018 Open interest 328 Model this call Put · $53.5 In the money Snapshot session Aug 14, 2026 Last $1.07 Breakeven $52.43 Implied vol 73.8% Delta -0.555 ≈55% ITM Gamma 0.079 Theta -0.161 Vega 0.027 Open interest 4 Model this put
1.5k	11	19.2%	0.137	$0.09	$1.38	-0.696	38.9%	10	4
Call · $54 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $54.09 Implied vol 19.2% Delta 0.137 ≈14% ITM Gamma 0.171 Theta -0.024 Vega 0.012 Open interest 1.5k Model this call Put · $54 In the money Snapshot session Aug 12, 2026 Last $1.38 Breakeven $52.62 Implied vol 38.9% Delta -0.696 ≈70% ITM Gamma 0.133 Theta -0.074 Vega 0.024 Open interest 4 Model this put
11	1	34.6%	0.215	$0.05	$2.19	-0.72	45.8%	1	0
Call · $54.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $54.55 Implied vol 34.6% Delta 0.215 ≈21% ITM Gamma 0.125 Theta -0.057 Vega 0.018 Open interest 11 Model this call Put · $54.5 In the money Snapshot session Aug 14, 2026 Last $2.19 Breakeven $52.31 Implied vol 45.8% Delta -0.72 ≈72% ITM Gamma 0.109 Theta -0.085 Vega 0.024 Open interest 0 Model this put
549	2	26.4%	0.094	$0.05	$3.52	—	—	4	0
Call · $55 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $55.05 Implied vol 26.4% Delta 0.094 ≈9% ITM Gamma 0.094 Theta -0.025 Vega 0.012 Open interest 549 Model this call Put · $55 In the money Snapshot session Jul 30, 2026 Last $3.52 Breakeven $51.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
83	5	37.6%	0.134	$0.14	—	-0.889	34.1%	—	0
Call · $55.5 Snapshot session Jul 30, 2026 Last $0.14 Breakeven $55.64 Implied vol 37.6% Delta 0.134 ≈13% ITM Gamma 0.086 Theta -0.046 Vega 0.012 Open interest 83 Model this call Put · $55.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.1% Delta -0.889 ≈89% ITM Gamma 0.083 Theta -0.034 Vega 0.012 Open interest 0 Model this put
38	1	37.8%	0.102	$0.02	$4.95	-0.942	31.3%	78	5
Call · $56 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $56.02 Implied vol 37.8% Delta 0.102 ≈10% ITM Gamma 0.069 Theta -0.038 Vega 0.013 Open interest 38 Model this call Put · $56 In the money Snapshot session Jul 10, 2026 Last $4.95 Breakeven $51.05 Implied vol 31.3% Delta -0.942 ≈94% ITM Gamma 0.057 Theta -0.019 Vega 0.007 Open interest 5 Model this put
0	—	—	—	—	—	-0.909	41.4%	—	0
Call · $56.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $56.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.4% Delta -0.909 ≈91% ITM Gamma 0.059 Theta -0.036 Vega 0.012 Open interest 0 Model this put
60	1	41.9%	0.068	$0.07	—	-0.925	43.6%	—	0
Call · $57 Snapshot session Jul 30, 2026 Last $0.07 Breakeven $57.07 Implied vol 41.9% Delta 0.068 ≈7% ITM Gamma 0.047 Theta -0.031 Vega 0.007 Open interest 60 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.6% Delta -0.925 ≈92% ITM Gamma 0.049 Theta -0.033 Vega 0.012 Open interest 0 Model this put
8	1	71.9%	0.154	$0.10	—	-0.903	57.2%	—	0
Call · $58 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $58.10 Implied vol 71.9% Delta 0.154 ≈15% ITM Gamma 0.049 Theta -0.096 Vega 0.019 Open interest 8 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.2% Delta -0.903 ≈90% ITM Gamma 0.045 Theta -0.052 Vega 0.013 Open interest 0 Model this put
0	—	171.6%	0.342	—	—	-0.93	60.2%	—	0
Call · $59 Snapshot session Unknown Last — Breakeven — Implied vol 171.6% Delta 0.342 ≈34% ITM Gamma 0.032 Theta -0.353 Vega 0.025 Open interest 0 Model this call Put · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.2% Delta -0.93 ≈93% ITM Gamma 0.034 Theta -0.044 Vega 0.007 Open interest 0 Model this put
0	—	69.4%	0.073	—	—	—	—	—	0
Call · $60 Snapshot session Unknown Last — Breakeven — Implied vol 69.4% Delta 0.073 ≈7% ITM Gamma 0.03 Theta -0.054 Vega 0.007 Open interest 0 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.1%	0.06	—	$8.40	-0.94	72.4%	4	0
Call · $61 Snapshot session Unknown Last — Breakeven — Implied vol 72.1% Delta 0.06 ≈6% ITM Gamma 0.024 Theta -0.048 Vega 0.008 Open interest 0 Model this call Put · $61 In the money Snapshot session Aug 12, 2026 Last $8.40 Breakeven $52.60 Implied vol 72.4% Delta -0.94 ≈94% ITM Gamma 0.025 Theta -0.046 Vega 0.007 Open interest 0 Model this put
0	—	74.7%	0.048	—	—	-0.985	59.6%	—	0
Call · $62 Snapshot session Unknown Last — Breakeven — Implied vol 74.7% Delta 0.048 ≈5% ITM Gamma 0.02 Theta -0.041 Vega 0.008 Open interest 0 Model this call Put · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.6% Delta -0.985 ≈99% ITM Gamma 0.01 Theta -0.011 Vega 0.003 Open interest 0 Model this put
0	—	78%	0.038	—	$10.39	-0.964	77.5%	2	0
Call · $63 Snapshot session Unknown Last — Breakeven — Implied vol 78% Delta 0.038 ≈4% ITM Gamma 0.016 Theta -0.036 Vega 0.008 Open interest 0 Model this call Put · $63 In the money Snapshot session Aug 12, 2026 Last $10.39 Breakeven $52.61 Implied vol 77.5% Delta -0.964 ≈96% ITM Gamma 0.016 Theta -0.032 Vega 0.007 Open interest 0 Model this put
0	—	81.7%	0.033	—	—	-0.958	86.7%	—	0
Call · $64 Snapshot session Unknown Last — Breakeven — Implied vol 81.7% Delta 0.033 ≈3% ITM Gamma 0.013 Theta -0.034 Vega 0.004 Open interest 0 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.7% Delta -0.958 ≈96% ITM Gamma 0.016 Theta -0.041 Vega 0.008 Open interest 0 Model this put
1	1	85.3%	0.029	$0.07	—	-0.96	92.4%	—	0
Call · $65 Snapshot session Jul 8, 2026 Last $0.07 Breakeven $65.07 Implied vol 85.3% Delta 0.029 ≈3% ITM Gamma 0.012 Theta -0.032 Vega 0.004 Open interest 1 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.4% Delta -0.96 ≈96% ITM Gamma 0.014 Theta -0.042 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.936	111%	—	0
Call · $66 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol 111% Delta -0.936 ≈94% ITM Gamma 0.017 Theta -0.075 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	$15.50	—	—	4	0
Call · $67 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $67 In the money Snapshot session Jul 30, 2026 Last $15.50 Breakeven $51.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $68 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $68 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $30 In the money

Snapshot session: Aug 14, 2026
Last: $22.65
Breakeven: $52.65
Implied vol: 163.5%
Delta: 0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.007
Vega: 0
Open interest: 19

Model this call

Put · $30

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

Model this put

Call · $35 In the money

Snapshot session: Aug 6, 2026
Last: $17.73
Breakeven: $52.73
Implied vol: 150.9%
Delta: 0.986 ≈99% ITM
Gamma: 0.003
Theta: -0.031
Vega: 0.003
Open interest: 1

Model this call

Put · $35

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

Model this put

Call · $38 In the money

Snapshot session: Jul 8, 2026
Last: $12.55
Breakeven: $50.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $38

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 146%
Delta: -0.035 ≈3% ITM
Gamma: 0.008
Theta: -0.062
Vega: 0.006
Open interest: 0

Model this put

Call · $39 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.2%
Delta: 0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.004
Vega: 0
Open interest: 0

Model this call

Put · $39

Snapshot session: Jul 20, 2026
Last: $0.04
Breakeven: $38.96
Implied vol: 140.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.009
Theta: -0.069
Vega: 0.006
Open interest: 1

Model this put

Call · $40 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 126.8%
Delta: 0.959 ≈96% ITM
Gamma: 0.01
Theta: -0.062
Vega: 0.006
Open interest: 0

Model this call

Put · $40

Snapshot session: Jul 16, 2026
Last: $0.18
Breakeven: $39.82
Implied vol: 132.9%
Delta: -0.047 ≈5% ITM
Gamma: 0.011
Theta: -0.072
Vega: 0.006
Open interest: 0

Model this put

Call · $41 In the money

Snapshot session: Jul 20, 2026
Last: $9.55
Breakeven: $50.55
Implied vol: 117.3%
Delta: 0.956 ≈96% ITM
Gamma: 0.011
Theta: -0.061
Vega: 0.006
Open interest: 0

Model this call

Put · $41

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 126.6%
Delta: -0.053 ≈5% ITM
Gamma: 0.013
Theta: -0.077
Vega: 0.006
Open interest: 0

Model this put

Call · $42 In the money

Snapshot session: Jul 22, 2026
Last: $8.87
Breakeven: $50.87
Implied vol: 107.9%
Delta: 0.953 ≈95% ITM
Gamma: 0.013
Theta: -0.06
Vega: 0.006
Open interest: 1

Model this call

Put · $42

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 133.9%
Delta: -0.084 ≈8% ITM
Gamma: 0.017
Theta: -0.115
Vega: 0.011
Open interest: 0

Model this put

Call · $43 In the money

Snapshot session: Jul 9, 2026
Last: $7.78
Breakeven: $50.78
Implied vol: 54.1%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.003
Vega: 0
Open interest: 15

Model this call

Put · $43

Snapshot session: Jul 30, 2026
Last: $0.05
Breakeven: $42.95
Implied vol: 242.6%
Delta: -0.213 ≈21% ITM
Gamma: 0.018
Theta: -0.394
Vega: 0.021
Open interest: 101

Model this put

Call · $44 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.4%
Delta: 0.984 ≈98% ITM
Gamma: 0.009
Theta: -0.015
Vega: 0.003
Open interest: 0

Model this call

Put · $44

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $43.99
Implied vol: 71.4%
Delta: -0.023 ≈2% ITM
Gamma: 0.011
Theta: -0.022
Vega: 0.003
Open interest: 21

Model this put

Call · $45 In the money

Snapshot session: Aug 10, 2026
Last: $8.12
Breakeven: $53.12
Implied vol: 81.1%
Delta: 0.939 ≈94% ITM
Gamma: 0.022
Theta: -0.056
Vega: 0.006
Open interest: 1

Model this call

Put · $45

Snapshot session: Aug 4, 2026
Last: $0.04
Breakeven: $44.96
Implied vol: 66.2%
Delta: -0.03 ≈3% ITM
Gamma: 0.015
Theta: -0.025
Vega: 0.006
Open interest: 82

Model this put

Call · $45.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73%
Delta: 0.943 ≈94% ITM
Gamma: 0.023
Theta: -0.048
Vega: 0.006
Open interest: 0

Model this call

Put · $45.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 62.8%
Delta: -0.034 ≈3% ITM
Gamma: 0.018
Theta: -0.026
Vega: 0.006
Open interest: 0

Model this put

Call · $46 In the money

Snapshot session: Jul 9, 2026
Last: $4.94
Breakeven: $50.94
Implied vol: 61%
Delta: 0.958 ≈96% ITM
Gamma: 0.021
Theta: -0.032
Vega: 0.006
Open interest: 1

Model this call

Put · $46

Snapshot session: Jul 20, 2026
Last: $0.21
Breakeven: $45.79
Implied vol: 58.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.02
Theta: -0.026
Vega: 0.006
Open interest: 30

Model this put

Call · $46.5 In the money

Snapshot session: Jul 22, 2026
Last: $4.60
Breakeven: $51.10
Implied vol: 46.9%
Delta: 0.98 ≈98% ITM
Gamma: 0.015
Theta: -0.014
Vega: 0.003
Open interest: 46

Model this call

Put · $46.5

Snapshot session: Jul 31, 2026
Last: $0.15
Breakeven: $46.35
Implied vol: 55.4%
Delta: -0.04 ≈4% ITM
Gamma: 0.023
Theta: -0.027
Vega: 0.007
Open interest: 7

Model this put

Call · $47 In the money

Snapshot session: Aug 14, 2026
Last: $5.67
Breakeven: $52.67
Implied vol: 59.7%
Delta: 0.933 ≈93% ITM
Gamma: 0.032
Theta: -0.045
Vega: 0.011
Open interest: 14

Model this call

Put · $47

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $46.98
Implied vol: 43.6%
Delta: -0.022 ≈2% ITM
Gamma: 0.017
Theta: -0.012
Vega: 0.003
Open interest: 83

Model this put

Call · $47.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.002
Vega: 0
Open interest: 0

Model this call

Put · $47.5

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $47.44
Implied vol: 51.2%
Delta: -0.058 ≈6% ITM
Gamma: 0.034
Theta: -0.033
Vega: 0.007
Open interest: 95

Model this put

Call · $48 In the money

Snapshot session: Aug 3, 2026
Last: $3.05
Breakeven: $51.05
Implied vol: 44.8%
Delta: 0.945 ≈94% ITM
Gamma: 0.037
Theta: -0.029
Vega: 0.007
Open interest: 10

Model this call

Put · $48

Snapshot session: Aug 13, 2026
Last: $0.04
Breakeven: $47.96
Implied vol: 51.4%
Delta: -0.081 ≈8% ITM
Gamma: 0.043
Theta: -0.043
Vega: 0.011
Open interest: 622

Model this put

Call · $48.5 In the money

Snapshot session: Jul 20, 2026
Last: $2.33
Breakeven: $50.83
Implied vol: 42.7%
Delta: 0.933 ≈93% ITM
Gamma: 0.045
Theta: -0.033
Vega: 0.011
Open interest: 0

Model this call

Put · $48.5

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $48.49
Implied vol: 44.2%
Delta: -0.075 ≈7% ITM
Gamma: 0.047
Theta: -0.035
Vega: 0.011
Open interest: 11

Model this put

Call · $49 In the money

Snapshot session: Aug 12, 2026
Last: $3.78
Breakeven: $52.78
Implied vol: 34.7%
Delta: 0.944 ≈94% ITM
Gamma: 0.048
Theta: -0.024
Vega: 0.007
Open interest: 174

Model this call

Put · $49

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $48.96
Implied vol: 32%
Delta: -0.043 ≈4% ITM
Gamma: 0.042
Theta: -0.016
Vega: 0.007
Open interest: 1.2k

Model this put

Call · $49.5 In the money

Snapshot session: Aug 10, 2026
Last: $3.55
Breakeven: $53.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113

Model this call

Put · $49.5

Snapshot session: Jul 31, 2026
Last: $0.62
Breakeven: $48.88
Implied vol: 28.2%
Delta: -0.048 ≈5% ITM
Gamma: 0.052
Theta: -0.016
Vega: 0.007
Open interest: 474

Model this put

Call · $50 In the money

Snapshot session: Aug 12, 2026
Last: $2.81
Breakeven: $52.81
Implied vol: 38.8%
Delta: 0.845 ≈84% ITM
Gamma: 0.091
Theta: -0.053
Vega: 0.018
Open interest: 474

Model this call

Put · $50

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $49.96
Implied vol: 24.4%
Delta: -0.055 ≈5% ITM
Gamma: 0.067
Theta: -0.015
Vega: 0.007
Open interest: 2.6k

Model this put

Call · $50.5 In the money

Snapshot session: Aug 12, 2026
Last: $2.36
Breakeven: $52.86
Implied vol: 27.4%
Delta: 0.876 ≈88% ITM
Gamma: 0.112
Theta: -0.034
Vega: 0.012
Open interest: 427

Model this call

Put · $50.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $50.47
Implied vol: 20%
Delta: -0.059 ≈6% ITM
Gamma: 0.087
Theta: -0.013
Vega: 0.007
Open interest: 1k

Model this put

Call · $51 In the money

Snapshot session: Aug 13, 2026
Last: $1.59
Breakeven: $52.59
Implied vol: 69.2%
Delta: 0.649 ≈65% ITM
Gamma: 0.08
Theta: -0.146
Vega: 0.027
Open interest: 642

Model this call

Put · $51

Snapshot session: Aug 13, 2026
Last: $0.16
Breakeven: $50.84
Implied vol: 17.8%
Delta: -0.094 ≈9% ITM
Gamma: 0.139
Theta: -0.016
Vega: 0.012
Open interest: 372

Model this put

Call · $51.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.27
Breakeven: $52.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 731

Model this call

Put · $51.5

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $51.39
Implied vol: 19.6%
Delta: -0.208 ≈21% ITM
Gamma: 0.218
Theta: -0.031
Vega: 0.018
Open interest: 582

Model this put

Call · $52 In the money

Snapshot session: Aug 14, 2026
Last: $0.82
Breakeven: $52.82
Implied vol: 15%
Delta: 0.709 ≈71% ITM
Gamma: 0.337
Theta: -0.03
Vega: 0.023
Open interest: 2.4k

Model this call

Put · $52

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $51.80
Implied vol: 13%
Delta: -0.263 ≈26% ITM
Gamma: 0.371
Theta: -0.023
Vega: 0.023
Open interest: 1.6k

Model this put

Call · $52.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $52.95
Implied vol: 19.8%
Delta: 0.521 ≈52% ITM
Gamma: 0.3
Theta: -0.046
Vega: 0.027
Open interest: 122

Model this call

Put · $52.5

Snapshot session: Aug 14, 2026
Last: $0.38
Breakeven: $52.12
Implied vol: 49.1%
Delta: -0.481 ≈48% ITM
Gamma: 0.122
Theta: -0.11
Vega: 0.027
Open interest: 173

Model this put

Call · $53

Snapshot session: Aug 14, 2026
Last: $0.24
Breakeven: $53.24
Implied vol: 15.8%
Delta: 0.343 ≈34% ITM
Gamma: 0.347
Theta: -0.033
Vega: 0.024
Open interest: 2.6k

Model this call

Put · $53 In the money

Snapshot session: Aug 14, 2026
Last: $0.67
Breakeven: $52.33
Implied vol: 29.5%
Delta: -0.581 ≈58% ITM
Gamma: 0.196
Theta: -0.063
Vega: 0.027
Open interest: 212

Model this put

Call · $53.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $53.65
Implied vol: 14.3%
Delta: 0.171 ≈17% ITM
Gamma: 0.261
Theta: -0.021
Vega: 0.018
Open interest: 328

Model this call

Put · $53.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.07
Breakeven: $52.43
Implied vol: 73.8%
Delta: -0.555 ≈55% ITM
Gamma: 0.079
Theta: -0.161
Vega: 0.027
Open interest: 4

Model this put

Call · $54

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $54.09
Implied vol: 19.2%
Delta: 0.137 ≈14% ITM
Gamma: 0.171
Theta: -0.024
Vega: 0.012
Open interest: 1.5k

Model this call

Put · $54 In the money

Snapshot session: Aug 12, 2026
Last: $1.38
Breakeven: $52.62
Implied vol: 38.9%
Delta: -0.696 ≈70% ITM
Gamma: 0.133
Theta: -0.074
Vega: 0.024
Open interest: 4

Model this put

Call · $54.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $54.55
Implied vol: 34.6%
Delta: 0.215 ≈21% ITM
Gamma: 0.125
Theta: -0.057
Vega: 0.018
Open interest: 11

Model this call

Put · $54.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.19
Breakeven: $52.31
Implied vol: 45.8%
Delta: -0.72 ≈72% ITM
Gamma: 0.109
Theta: -0.085
Vega: 0.024
Open interest: 0

Model this put

Call · $55

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $55.05
Implied vol: 26.4%
Delta: 0.094 ≈9% ITM
Gamma: 0.094
Theta: -0.025
Vega: 0.012
Open interest: 549

Model this call

Put · $55 In the money

Snapshot session: Jul 30, 2026
Last: $3.52
Breakeven: $51.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $55.5

Snapshot session: Jul 30, 2026
Last: $0.14
Breakeven: $55.64
Implied vol: 37.6%
Delta: 0.134 ≈13% ITM
Gamma: 0.086
Theta: -0.046
Vega: 0.012
Open interest: 83

Model this call

Put · $55.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 34.1%
Delta: -0.889 ≈89% ITM
Gamma: 0.083
Theta: -0.034
Vega: 0.012
Open interest: 0

Model this put

Call · $56

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $56.02
Implied vol: 37.8%
Delta: 0.102 ≈10% ITM
Gamma: 0.069
Theta: -0.038
Vega: 0.013
Open interest: 38

Model this call

Put · $56 In the money

Snapshot session: Jul 10, 2026
Last: $4.95
Breakeven: $51.05
Implied vol: 31.3%
Delta: -0.942 ≈94% ITM
Gamma: 0.057
Theta: -0.019
Vega: 0.007
Open interest: 5

Model this put

Call · $56.5

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

Model this call

Put · $56.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 41.4%
Delta: -0.909 ≈91% ITM
Gamma: 0.059
Theta: -0.036
Vega: 0.012
Open interest: 0

Model this put

Call · $57

Snapshot session: Jul 30, 2026
Last: $0.07
Breakeven: $57.07
Implied vol: 41.9%
Delta: 0.068 ≈7% ITM
Gamma: 0.047
Theta: -0.031
Vega: 0.007
Open interest: 60

Model this call

Put · $57 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.6%
Delta: -0.925 ≈92% ITM
Gamma: 0.049
Theta: -0.033
Vega: 0.012
Open interest: 0

Model this put

Call · $58

Snapshot session: Jul 29, 2026
Last: $0.10
Breakeven: $58.10
Implied vol: 71.9%
Delta: 0.154 ≈15% ITM
Gamma: 0.049
Theta: -0.096
Vega: 0.019
Open interest: 8

Model this call

Put · $58 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 57.2%
Delta: -0.903 ≈90% ITM
Gamma: 0.045
Theta: -0.052
Vega: 0.013
Open interest: 0

Model this put

Call · $59

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 171.6%
Delta: 0.342 ≈34% ITM
Gamma: 0.032
Theta: -0.353
Vega: 0.025
Open interest: 0

Model this call

Put · $59 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 60.2%
Delta: -0.93 ≈93% ITM
Gamma: 0.034
Theta: -0.044
Vega: 0.007
Open interest: 0

Model this put

Call · $60

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69.4%
Delta: 0.073 ≈7% ITM
Gamma: 0.03
Theta: -0.054
Vega: 0.007
Open interest: 0

Model this call

Put · $60 In the money

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

Model this put

Call · $61

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 72.1%
Delta: 0.06 ≈6% ITM
Gamma: 0.024
Theta: -0.048
Vega: 0.008
Open interest: 0

Model this call

Put · $61 In the money

Snapshot session: Aug 12, 2026
Last: $8.40
Breakeven: $52.60
Implied vol: 72.4%
Delta: -0.94 ≈94% ITM
Gamma: 0.025
Theta: -0.046
Vega: 0.007
Open interest: 0

Model this put

Call · $62

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 74.7%
Delta: 0.048 ≈5% ITM
Gamma: 0.02
Theta: -0.041
Vega: 0.008
Open interest: 0

Model this call

Put · $62 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 59.6%
Delta: -0.985 ≈99% ITM
Gamma: 0.01
Theta: -0.011
Vega: 0.003
Open interest: 0

Model this put

Call · $63

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78%
Delta: 0.038 ≈4% ITM
Gamma: 0.016
Theta: -0.036
Vega: 0.008
Open interest: 0

Model this call

Put · $63 In the money

Snapshot session: Aug 12, 2026
Last: $10.39
Breakeven: $52.61
Implied vol: 77.5%
Delta: -0.964 ≈96% ITM
Gamma: 0.016
Theta: -0.032
Vega: 0.007
Open interest: 0

Model this put

Call · $64

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 81.7%
Delta: 0.033 ≈3% ITM
Gamma: 0.013
Theta: -0.034
Vega: 0.004
Open interest: 0

Model this call

Put · $64 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.7%
Delta: -0.958 ≈96% ITM
Gamma: 0.016
Theta: -0.041
Vega: 0.008
Open interest: 0

Model this put

Call · $65

Snapshot session: Jul 8, 2026
Last: $0.07
Breakeven: $65.07
Implied vol: 85.3%
Delta: 0.029 ≈3% ITM
Gamma: 0.012
Theta: -0.032
Vega: 0.004
Open interest: 1

Model this call

Put · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.4%
Delta: -0.96 ≈96% ITM
Gamma: 0.014
Theta: -0.042
Vega: 0.008
Open interest: 0

Model this put

Call · $66

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

Model this call

Put · $66 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 111%
Delta: -0.936 ≈94% ITM
Gamma: 0.017
Theta: -0.075
Vega: 0.008
Open interest: 0

Model this put

Call · $67

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

Model this call

Put · $67 In the money

Snapshot session: Jul 30, 2026
Last: $15.50
Breakeven: $51.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $68

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

Model this call

Put · $68 In the money

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

Model this put

XLB · State Street Materials Select Sector SPDR ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
19	1	163.5%	0.997	$22.65		—	—	—	—	0
Call · $30 In the money Snapshot session Aug 14, 2026 Last $22.65 Breakeven $52.65 Implied vol 163.5% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.007 Vega 0 Open interest 19 Model this call Put · $30 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	150.9%	0.986	$17.73		—	—	—	—	0
Call · $35 In the money Snapshot session Aug 6, 2026 Last $17.73 Breakeven $52.73 Implied vol 150.9% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.031 Vega 0.003 Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	8	—	—	$12.55		—	-0.035	146%	—	0
Call · $38 In the money Snapshot session Jul 8, 2026 Last $12.55 Breakeven $50.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $38 Snapshot session Unknown Last — Breakeven — Implied vol 146% Delta -0.035 ≈3% ITM Gamma 0.008 Theta -0.062 Vega 0.006 Open interest 0 Model this put
0	—	84.2%	0.997	—		$0.04	-0.041	140.2%	1	1
Call · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.2% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $39 Snapshot session Jul 20, 2026 Last $0.04 Breakeven $38.96 Implied vol 140.2% Delta -0.041 ≈4% ITM Gamma 0.009 Theta -0.069 Vega 0.006 Open interest 1 Model this put
0	—	126.8%	0.959	—		$0.18	-0.047	132.9%	54k	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.8% Delta 0.959 ≈96% ITM Gamma 0.01 Theta -0.062 Vega 0.006 Open interest 0 Model this call Put · $40 Snapshot session Jul 16, 2026 Last $0.18 Breakeven $39.82 Implied vol 132.9% Delta -0.047 ≈5% ITM Gamma 0.011 Theta -0.072 Vega 0.006 Open interest 0 Model this put
0	1	117.3%	0.956	$9.55		—	-0.053	126.6%	—	0
Call · $41 In the money Snapshot session Jul 20, 2026 Last $9.55 Breakeven $50.55 Implied vol 117.3% Delta 0.956 ≈96% ITM Gamma 0.011 Theta -0.061 Vega 0.006 Open interest 0 Model this call Put · $41 Snapshot session Unknown Last — Breakeven — Implied vol 126.6% Delta -0.053 ≈5% ITM Gamma 0.013 Theta -0.077 Vega 0.006 Open interest 0 Model this put
1	1	107.9%	0.953	$8.87		—	-0.084	133.9%	—	0
Call · $42 In the money Snapshot session Jul 22, 2026 Last $8.87 Breakeven $50.87 Implied vol 107.9% Delta 0.953 ≈95% ITM Gamma 0.013 Theta -0.06 Vega 0.006 Open interest 1 Model this call Put · $42 Snapshot session Unknown Last — Breakeven — Implied vol 133.9% Delta -0.084 ≈8% ITM Gamma 0.017 Theta -0.115 Vega 0.011 Open interest 0 Model this put
15	15	54.1%	0.998	$7.78		$0.05	-0.213	242.6%	1	101
Call · $43 In the money Snapshot session Jul 9, 2026 Last $7.78 Breakeven $50.78 Implied vol 54.1% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.003 Vega 0 Open interest 15 Model this call Put · $43 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $42.95 Implied vol 242.6% Delta -0.213 ≈21% ITM Gamma 0.018 Theta -0.394 Vega 0.021 Open interest 101 Model this put
0	—	65.4%	0.984	—		$0.01	-0.023	71.4%	4	21
Call · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 65.4% Delta 0.984 ≈98% ITM Gamma 0.009 Theta -0.015 Vega 0.003 Open interest 0 Model this call Put · $44 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $43.99 Implied vol 71.4% Delta -0.023 ≈2% ITM Gamma 0.011 Theta -0.022 Vega 0.003 Open interest 21 Model this put
1	2	81.1%	0.939	$8.12		$0.04	-0.03	66.2%	1	82
Call · $45 In the money Snapshot session Aug 10, 2026 Last $8.12 Breakeven $53.12 Implied vol 81.1% Delta 0.939 ≈94% ITM Gamma 0.022 Theta -0.056 Vega 0.006 Open interest 1 Model this call Put · $45 Snapshot session Aug 4, 2026 Last $0.04 Breakeven $44.96 Implied vol 66.2% Delta -0.03 ≈3% ITM Gamma 0.015 Theta -0.025 Vega 0.006 Open interest 82 Model this put
0	—	73%	0.943	—		—	-0.034	62.8%	—	0
Call · $45.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73% Delta 0.943 ≈94% ITM Gamma 0.023 Theta -0.048 Vega 0.006 Open interest 0 Model this call Put · $45.5 Snapshot session Unknown Last — Breakeven — Implied vol 62.8% Delta -0.034 ≈3% ITM Gamma 0.018 Theta -0.026 Vega 0.006 Open interest 0 Model this put
1	1	61%	0.958	$4.94		$0.21	-0.036	58.7%	15	30
Call · $46 In the money Snapshot session Jul 9, 2026 Last $4.94 Breakeven $50.94 Implied vol 61% Delta 0.958 ≈96% ITM Gamma 0.021 Theta -0.032 Vega 0.006 Open interest 1 Model this call Put · $46 Snapshot session Jul 20, 2026 Last $0.21 Breakeven $45.79 Implied vol 58.7% Delta -0.036 ≈4% ITM Gamma 0.02 Theta -0.026 Vega 0.006 Open interest 30 Model this put
46	46	46.9%	0.98	$4.60		$0.15	-0.04	55.4%	5	7
Call · $46.5 In the money Snapshot session Jul 22, 2026 Last $4.60 Breakeven $51.10 Implied vol 46.9% Delta 0.98 ≈98% ITM Gamma 0.015 Theta -0.014 Vega 0.003 Open interest 46 Model this call Put · $46.5 Snapshot session Jul 31, 2026 Last $0.15 Breakeven $46.35 Implied vol 55.4% Delta -0.04 ≈4% ITM Gamma 0.023 Theta -0.027 Vega 0.007 Open interest 7 Model this put
14	1	59.7%	0.933	$5.67		$0.02	-0.022	43.6%	1	83
Call · $47 In the money Snapshot session Aug 14, 2026 Last $5.67 Breakeven $52.67 Implied vol 59.7% Delta 0.933 ≈93% ITM Gamma 0.032 Theta -0.045 Vega 0.011 Open interest 14 Model this call Put · $47 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $46.98 Implied vol 43.6% Delta -0.022 ≈2% ITM Gamma 0.017 Theta -0.012 Vega 0.003 Open interest 83 Model this put
0	—	0%	1	—		$0.06	-0.058	51.2%	1	95
Call · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $47.5 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $47.44 Implied vol 51.2% Delta -0.058 ≈6% ITM Gamma 0.034 Theta -0.033 Vega 0.007 Open interest 95 Model this put
10	10	44.8%	0.945	$3.05		$0.04	-0.081	51.4%	1	622
Call · $48 In the money Snapshot session Aug 3, 2026 Last $3.05 Breakeven $51.05 Implied vol 44.8% Delta 0.945 ≈94% ITM Gamma 0.037 Theta -0.029 Vega 0.007 Open interest 10 Model this call Put · $48 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $47.96 Implied vol 51.4% Delta -0.081 ≈8% ITM Gamma 0.043 Theta -0.043 Vega 0.011 Open interest 622 Model this put
0	2	42.7%	0.933	$2.33		$0.01	-0.075	44.2%	8	11
Call · $48.5 In the money Snapshot session Jul 20, 2026 Last $2.33 Breakeven $50.83 Implied vol 42.7% Delta 0.933 ≈93% ITM Gamma 0.045 Theta -0.033 Vega 0.011 Open interest 0 Model this call Put · $48.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $48.49 Implied vol 44.2% Delta -0.075 ≈7% ITM Gamma 0.047 Theta -0.035 Vega 0.011 Open interest 11 Model this put
174	1	34.7%	0.944	$3.78		$0.04	-0.043	32%	5	1.2k
Call · $49 In the money Snapshot session Aug 12, 2026 Last $3.78 Breakeven $52.78 Implied vol 34.7% Delta 0.944 ≈94% ITM Gamma 0.048 Theta -0.024 Vega 0.007 Open interest 174 Model this call Put · $49 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $48.96 Implied vol 32% Delta -0.043 ≈4% ITM Gamma 0.042 Theta -0.016 Vega 0.007 Open interest 1.2k Model this put
113	6	—	—	$3.55		$0.62	-0.048	28.2%	2	474
Call · $49.5 In the money Snapshot session Aug 10, 2026 Last $3.55 Breakeven $53.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 Model this call Put · $49.5 Snapshot session Jul 31, 2026 Last $0.62 Breakeven $48.88 Implied vol 28.2% Delta -0.048 ≈5% ITM Gamma 0.052 Theta -0.016 Vega 0.007 Open interest 474 Model this put
474	39	38.8%	0.845	$2.81		$0.04	-0.055	24.4%	1	2.6k
Call · $50 In the money Snapshot session Aug 12, 2026 Last $2.81 Breakeven $52.81 Implied vol 38.8% Delta 0.845 ≈84% ITM Gamma 0.091 Theta -0.053 Vega 0.018 Open interest 474 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $49.96 Implied vol 24.4% Delta -0.055 ≈5% ITM Gamma 0.067 Theta -0.015 Vega 0.007 Open interest 2.6k Model this put
427	72	27.4%	0.876	$2.36		$0.03	-0.059	20%	95	1k
Call · $50.5 In the money Snapshot session Aug 12, 2026 Last $2.36 Breakeven $52.86 Implied vol 27.4% Delta 0.876 ≈88% ITM Gamma 0.112 Theta -0.034 Vega 0.012 Open interest 427 Model this call Put · $50.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $50.47 Implied vol 20% Delta -0.059 ≈6% ITM Gamma 0.087 Theta -0.013 Vega 0.007 Open interest 1k Model this put
642	25	69.2%	0.649	$1.59		$0.16	-0.094	17.8%	1	372
Call · $51 In the money Snapshot session Aug 13, 2026 Last $1.59 Breakeven $52.59 Implied vol 69.2% Delta 0.649 ≈65% ITM Gamma 0.08 Theta -0.146 Vega 0.027 Open interest 642 Model this call Put · $51 Snapshot session Aug 13, 2026 Last $0.16 Breakeven $50.84 Implied vol 17.8% Delta -0.094 ≈9% ITM Gamma 0.139 Theta -0.016 Vega 0.012 Open interest 372 Model this put
731	2	—	—	$1.27		$0.11	-0.208	19.6%	42	582
Call · $51.5 In the money Snapshot session Aug 14, 2026 Last $1.27 Breakeven $52.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 731 Model this call Put · $51.5 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $51.39 Implied vol 19.6% Delta -0.208 ≈21% ITM Gamma 0.218 Theta -0.031 Vega 0.018 Open interest 582 Model this put
2.4k	9	15%	0.709	$0.82		$0.20	-0.263	13%	14	1.6k
Call · $52 In the money Snapshot session Aug 14, 2026 Last $0.82 Breakeven $52.82 Implied vol 15% Delta 0.709 ≈71% ITM Gamma 0.337 Theta -0.03 Vega 0.023 Open interest 2.4k Model this call Put · $52 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $51.80 Implied vol 13% Delta -0.263 ≈26% ITM Gamma 0.371 Theta -0.023 Vega 0.023 Open interest 1.6k Model this put
122	122	19.8%	0.521	$0.45		$0.38	-0.481	49.1%	7	173
Call · $52.5 In the money Snapshot session Aug 14, 2026 Last $0.45 Breakeven $52.95 Implied vol 19.8% Delta 0.521 ≈52% ITM Gamma 0.3 Theta -0.046 Vega 0.027 Open interest 122 Model this call Put · $52.5 Snapshot session Aug 14, 2026 Last $0.38 Breakeven $52.12 Implied vol 49.1% Delta -0.481 ≈48% ITM Gamma 0.122 Theta -0.11 Vega 0.027 Open interest 173 Model this put
Underlying $52.54
2.6k	80	15.8%	0.343	$0.24		$0.67	-0.581	29.5%	5	212
Call · $53 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $53.24 Implied vol 15.8% Delta 0.343 ≈34% ITM Gamma 0.347 Theta -0.033 Vega 0.024 Open interest 2.6k Model this call Put · $53 In the money Snapshot session Aug 14, 2026 Last $0.67 Breakeven $52.33 Implied vol 29.5% Delta -0.581 ≈58% ITM Gamma 0.196 Theta -0.063 Vega 0.027 Open interest 212 Model this put
328	22	14.3%	0.171	$0.15		$1.07	-0.555	73.8%	3	4
Call · $53.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $53.65 Implied vol 14.3% Delta 0.171 ≈17% ITM Gamma 0.261 Theta -0.021 Vega 0.018 Open interest 328 Model this call Put · $53.5 In the money Snapshot session Aug 14, 2026 Last $1.07 Breakeven $52.43 Implied vol 73.8% Delta -0.555 ≈55% ITM Gamma 0.079 Theta -0.161 Vega 0.027 Open interest 4 Model this put
1.5k	11	19.2%	0.137	$0.09		$1.38	-0.696	38.9%	10	4
Call · $54 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $54.09 Implied vol 19.2% Delta 0.137 ≈14% ITM Gamma 0.171 Theta -0.024 Vega 0.012 Open interest 1.5k Model this call Put · $54 In the money Snapshot session Aug 12, 2026 Last $1.38 Breakeven $52.62 Implied vol 38.9% Delta -0.696 ≈70% ITM Gamma 0.133 Theta -0.074 Vega 0.024 Open interest 4 Model this put
11	1	34.6%	0.215	$0.05		$2.19	-0.72	45.8%	1	0
Call · $54.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $54.55 Implied vol 34.6% Delta 0.215 ≈21% ITM Gamma 0.125 Theta -0.057 Vega 0.018 Open interest 11 Model this call Put · $54.5 In the money Snapshot session Aug 14, 2026 Last $2.19 Breakeven $52.31 Implied vol 45.8% Delta -0.72 ≈72% ITM Gamma 0.109 Theta -0.085 Vega 0.024 Open interest 0 Model this put
549	2	26.4%	0.094	$0.05		$3.52	—	—	4	0
Call · $55 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $55.05 Implied vol 26.4% Delta 0.094 ≈9% ITM Gamma 0.094 Theta -0.025 Vega 0.012 Open interest 549 Model this call Put · $55 In the money Snapshot session Jul 30, 2026 Last $3.52 Breakeven $51.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
83	5	37.6%	0.134	$0.14		—	-0.889	34.1%	—	0
Call · $55.5 Snapshot session Jul 30, 2026 Last $0.14 Breakeven $55.64 Implied vol 37.6% Delta 0.134 ≈13% ITM Gamma 0.086 Theta -0.046 Vega 0.012 Open interest 83 Model this call Put · $55.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.1% Delta -0.889 ≈89% ITM Gamma 0.083 Theta -0.034 Vega 0.012 Open interest 0 Model this put
38	1	37.8%	0.102	$0.02		$4.95	-0.942	31.3%	78	5
Call · $56 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $56.02 Implied vol 37.8% Delta 0.102 ≈10% ITM Gamma 0.069 Theta -0.038 Vega 0.013 Open interest 38 Model this call Put · $56 In the money Snapshot session Jul 10, 2026 Last $4.95 Breakeven $51.05 Implied vol 31.3% Delta -0.942 ≈94% ITM Gamma 0.057 Theta -0.019 Vega 0.007 Open interest 5 Model this put
0	—	—	—	—		—	-0.909	41.4%	—	0
Call · $56.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $56.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.4% Delta -0.909 ≈91% ITM Gamma 0.059 Theta -0.036 Vega 0.012 Open interest 0 Model this put
60	1	41.9%	0.068	$0.07		—	-0.925	43.6%	—	0
Call · $57 Snapshot session Jul 30, 2026 Last $0.07 Breakeven $57.07 Implied vol 41.9% Delta 0.068 ≈7% ITM Gamma 0.047 Theta -0.031 Vega 0.007 Open interest 60 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43.6% Delta -0.925 ≈92% ITM Gamma 0.049 Theta -0.033 Vega 0.012 Open interest 0 Model this put
8	1	71.9%	0.154	$0.10		—	-0.903	57.2%	—	0
Call · $58 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $58.10 Implied vol 71.9% Delta 0.154 ≈15% ITM Gamma 0.049 Theta -0.096 Vega 0.019 Open interest 8 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57.2% Delta -0.903 ≈90% ITM Gamma 0.045 Theta -0.052 Vega 0.013 Open interest 0 Model this put
0	—	171.6%	0.342	—		—	-0.93	60.2%	—	0
Call · $59 Snapshot session Unknown Last — Breakeven — Implied vol 171.6% Delta 0.342 ≈34% ITM Gamma 0.032 Theta -0.353 Vega 0.025 Open interest 0 Model this call Put · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 60.2% Delta -0.93 ≈93% ITM Gamma 0.034 Theta -0.044 Vega 0.007 Open interest 0 Model this put
0	—	69.4%	0.073	—		—	—	—	—	0
Call · $60 Snapshot session Unknown Last — Breakeven — Implied vol 69.4% Delta 0.073 ≈7% ITM Gamma 0.03 Theta -0.054 Vega 0.007 Open interest 0 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.1%	0.06	—		$8.40	-0.94	72.4%	4	0
Call · $61 Snapshot session Unknown Last — Breakeven — Implied vol 72.1% Delta 0.06 ≈6% ITM Gamma 0.024 Theta -0.048 Vega 0.008 Open interest 0 Model this call Put · $61 In the money Snapshot session Aug 12, 2026 Last $8.40 Breakeven $52.60 Implied vol 72.4% Delta -0.94 ≈94% ITM Gamma 0.025 Theta -0.046 Vega 0.007 Open interest 0 Model this put
0	—	74.7%	0.048	—		—	-0.985	59.6%	—	0
Call · $62 Snapshot session Unknown Last — Breakeven — Implied vol 74.7% Delta 0.048 ≈5% ITM Gamma 0.02 Theta -0.041 Vega 0.008 Open interest 0 Model this call Put · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.6% Delta -0.985 ≈99% ITM Gamma 0.01 Theta -0.011 Vega 0.003 Open interest 0 Model this put
0	—	78%	0.038	—		$10.39	-0.964	77.5%	2	0
Call · $63 Snapshot session Unknown Last — Breakeven — Implied vol 78% Delta 0.038 ≈4% ITM Gamma 0.016 Theta -0.036 Vega 0.008 Open interest 0 Model this call Put · $63 In the money Snapshot session Aug 12, 2026 Last $10.39 Breakeven $52.61 Implied vol 77.5% Delta -0.964 ≈96% ITM Gamma 0.016 Theta -0.032 Vega 0.007 Open interest 0 Model this put
0	—	81.7%	0.033	—		—	-0.958	86.7%	—	0
Call · $64 Snapshot session Unknown Last — Breakeven — Implied vol 81.7% Delta 0.033 ≈3% ITM Gamma 0.013 Theta -0.034 Vega 0.004 Open interest 0 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.7% Delta -0.958 ≈96% ITM Gamma 0.016 Theta -0.041 Vega 0.008 Open interest 0 Model this put
1	1	85.3%	0.029	$0.07		—	-0.96	92.4%	—	0
Call · $65 Snapshot session Jul 8, 2026 Last $0.07 Breakeven $65.07 Implied vol 85.3% Delta 0.029 ≈3% ITM Gamma 0.012 Theta -0.032 Vega 0.004 Open interest 1 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.4% Delta -0.96 ≈96% ITM Gamma 0.014 Theta -0.042 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.936	111%	—	0
Call · $66 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol 111% Delta -0.936 ≈94% ITM Gamma 0.017 Theta -0.075 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		$15.50	—	—	4	0
Call · $67 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $67 In the money Snapshot session Jul 30, 2026 Last $15.50 Breakeven $51.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $68 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $68 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put