ABNB Stock — Airbnb, Inc.: Options Chain

Calls		Puts
1	12	—	—	$110.51	$0.09	-0.006	300.7%	6	10
Call · $75 In the money Snapshot session Aug 14, 2026 Last $110.51 Breakeven $185.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 Snapshot session Jul 24, 2026 Last $0.09 Breakeven $74.91 Implied vol 300.7% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.102 Vega 0.003 Open interest 10 Model this put
2	12	0.1%	1	$105.53	$0.01	-0.007	282.5%	2	1
Call · $80 In the money Snapshot session Aug 14, 2026 Last $105.53 Breakeven $185.53 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 2 Model this call Put · $80 Snapshot session Jul 9, 2026 Last $0.01 Breakeven $79.99 Implied vol 282.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.003 Open interest 1 Model this put
11	42	0.1%	1	$97.95	$0.19	-0.008	265.3%	1	1
Call · $85 In the money Snapshot session Aug 10, 2026 Last $97.95 Breakeven $182.95 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 11 Model this call Put · $85 Snapshot session Jul 31, 2026 Last $0.19 Breakeven $84.81 Implied vol 265.3% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.008 Open interest 1 Model this put
39	130	—	—	$92.23	$0.31	-0.009	248.4%	11	43
Call · $90 In the money Snapshot session Aug 13, 2026 Last $92.23 Breakeven $182.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 Model this call Put · $90 Snapshot session Jun 8, 2026 Last $0.31 Breakeven $89.69 Implied vol 248.4% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.111 Vega 0.009 Open interest 43 Model this put
25	146	0.1%	1	$87.25	$0.30	-0.011	234.7%	4	18
Call · $95 In the money Snapshot session Aug 13, 2026 Last $87.25 Breakeven $182.25 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 25 Model this call Put · $95 Snapshot session Jun 26, 2026 Last $0.30 Breakeven $94.70 Implied vol 234.7% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.124 Vega 0.009 Open interest 18 Model this put
140	24	209.5%	0.992	$82.30	$0.01	-0.005	192%	1	62
Call · $100 In the money Snapshot session Aug 13, 2026 Last $82.30 Breakeven $182.30 Implied vol 209.5% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.102 Vega 0.009 Open interest 140 Model this call Put · $100 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $99.99 Implied vol 192% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.056 Vega 0.004 Open interest 62 Model this put
5	2	201.4%	0.988	$81.11	$0.01	-0.003	166.7%	2	462
Call · $105 In the money Snapshot session Aug 14, 2026 Last $81.11 Breakeven $186.11 Implied vol 201.4% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.129 Vega 0.009 Open interest 5 Model this call Put · $105 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $104.99 Implied vol 166.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.031 Vega 0.004 Open interest 462 Model this put
7	7	—	—	$75.47	$0.27	-0.02	203.9%	3	289
Call · $110 In the money Snapshot session Aug 14, 2026 Last $75.47 Breakeven $185.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $110 Snapshot session Aug 7, 2026 Last $0.27 Breakeven $109.73 Implied vol 203.9% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.185 Vega 0.01 Open interest 289 Model this put
12	4	—	—	$67.19	$0.07	-0.008	156.5%	4	966
Call · $115 In the money Snapshot session Aug 13, 2026 Last $67.19 Breakeven $182.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $115 Snapshot session Aug 10, 2026 Last $0.07 Breakeven $114.93 Implied vol 156.5% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.065 Vega 0.004 Open interest 966 Model this put
27	12	—	—	$62.39	$0.07	-0.011	149.2%	1	936
Call · $120 In the money Snapshot session Aug 13, 2026 Last $62.39 Breakeven $182.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $120 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $119.93 Implied vol 149.2% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.08 Vega 0.01 Open interest 936 Model this put
18	11	—	—	$57.41	$0.16	-0.003	111.3%	1	291
Call · $125 In the money Snapshot session Aug 13, 2026 Last $57.41 Breakeven $182.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $125 Snapshot session Aug 12, 2026 Last $0.16 Breakeven $124.84 Implied vol 111.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.002 Open interest 291 Model this put
3	2	113.3%	0.993	$53.33	$0.03	-0.026	148.5%	25	307
Call · $129 In the money Snapshot session Aug 13, 2026 Last $53.33 Breakeven $182.33 Implied vol 113.3% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.053 Vega 0.004 Open interest 3 Model this call Put · $129 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $128.97 Implied vol 148.5% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.174 Vega 0.021 Open interest 307 Model this put
136	1	127.8%	0.984	$56.28	$0.01	-0.012	122%	2	719
Call · $130 In the money Snapshot session Aug 14, 2026 Last $56.28 Breakeven $186.28 Implied vol 127.8% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.107 Vega 0.01 Open interest 136 Model this call Put · $130 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $129.99 Implied vol 122% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.07 Vega 0.01 Open interest 719 Model this put
0	—	—	—	—	$0.72	-0.039	155.7%	1	34
Call · $131 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $131 Snapshot session Aug 6, 2026 Last $0.72 Breakeven $130.28 Implied vol 155.7% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.251 Vega 0.021 Open interest 34 Model this put
6	7	—	—	$51.60	$0.01	-0.003	94.3%	21	96
Call · $132 In the money Snapshot session Aug 10, 2026 Last $51.60 Breakeven $183.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $132 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $131.99 Implied vol 94.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.002 Open interest 96 Model this put
602	2	—	—	$43.70	$0.80	-0.037	145.4%	752	775
Call · $133 In the money Snapshot session Aug 7, 2026 Last $43.70 Breakeven $176.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 602 Model this call Put · $133 Snapshot session Aug 6, 2026 Last $0.80 Breakeven $132.20 Implied vol 145.4% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.221 Vega 0.021 Open interest 775 Model this put
0	—	—	—	—	$0.03	-0.012	111.8%	2	8
Call · $134 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $134 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $133.97 Implied vol 111.8% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.067 Vega 0.011 Open interest 8 Model this put
687	3	83.6%	0.998	$50.65	$0.03	-0.005	93.6%	2	575
Call · $135 In the money Snapshot session Aug 14, 2026 Last $50.65 Breakeven $185.65 Implied vol 83.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.022 Vega 0.002 Open interest 687 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $134.97 Implied vol 93.6% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.023 Vega 0.005 Open interest 575 Model this put
8	1	0.1%	1	$46.63	$0.13	-0.06	159.2%	3	50
Call · $136 In the money Snapshot session Aug 13, 2026 Last $46.63 Breakeven $182.63 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 8 Model this call Put · $136 Snapshot session Aug 7, 2026 Last $0.13 Breakeven $135.87 Implied vol 159.2% Delta -0.06 ≈6% ITM Gamma 0.003 Theta -0.361 Vega 0.037 Open interest 50 Model this put
77	5	—	—	$43.33	$0.49	-0.014	106.1%	1	136
Call · $137 In the money Snapshot session Aug 12, 2026 Last $43.33 Breakeven $180.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 Model this call Put · $137 Snapshot session Aug 11, 2026 Last $0.49 Breakeven $136.51 Implied vol 106.1% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.072 Vega 0.011 Open interest 136 Model this put
1	1	0.1%	1	$12.00	$0.08	-0.016	105.2%	3	130
Call · $138 In the money Snapshot session Jul 27, 2026 Last $12.00 Breakeven $150.00 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 1 Model this call Put · $138 Snapshot session Aug 7, 2026 Last $0.08 Breakeven $137.92 Implied vol 105.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.078 Vega 0.011 Open interest 130 Model this put
1	1	—	—	$5.90	$0.26	-0.024	113.1%	1	12
Call · $139 In the money Snapshot session Jul 23, 2026 Last $5.90 Breakeven $144.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $139 Snapshot session Aug 7, 2026 Last $0.26 Breakeven $138.74 Implied vol 113.1% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.121 Vega 0.011 Open interest 12 Model this put
613	8	72.6%	0.998	$44.09	$0.03	-0.012	95.9%	10	569
Call · $140 In the money Snapshot session Aug 14, 2026 Last $44.09 Breakeven $184.09 Implied vol 72.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 613 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $139.97 Implied vol 95.9% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.057 Vega 0.011 Open interest 569 Model this put
14	2	81%	0.995	$44.64	$0.03	-0.032	114.4%	1	246
Call · $141 In the money Snapshot session Aug 14, 2026 Last $44.64 Breakeven $185.64 Implied vol 81% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.035 Vega 0.005 Open interest 14 Model this call Put · $141 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $140.97 Implied vol 114.4% Delta -0.032 ≈3% ITM Gamma 0.003 Theta -0.156 Vega 0.022 Open interest 246 Model this put
4	1	0.1%	1	$5.98	$2.71	-0.029	108.8%	1	109
Call · $142 In the money Snapshot session Jul 24, 2026 Last $5.98 Breakeven $147.98 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 4 Model this call Put · $142 Snapshot session Aug 6, 2026 Last $2.71 Breakeven $139.29 Implied vol 108.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.136 Vega 0.022 Open interest 109 Model this put
5	1	0.1%	1	$42.42	$0.03	-0.005	77.5%	205	204
Call · $143 In the money Snapshot session Aug 14, 2026 Last $42.42 Breakeven $185.42 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 5 Model this call Put · $143 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $142.97 Implied vol 77.5% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.005 Open interest 204 Model this put
2	1	—	—	$37.12	$0.02	-0.026	100.7%	30	39
Call · $144 In the money Snapshot session Aug 12, 2026 Last $37.12 Breakeven $181.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $144 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $143.98 Implied vol 100.7% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.116 Vega 0.011 Open interest 39 Model this put
741	3	77.9%	0.992	$40.31	$0.03	-0.008	76.8%	190	1.1k
Call · $145 In the money Snapshot session Aug 14, 2026 Last $40.31 Breakeven $185.31 Implied vol 77.9% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.005 Open interest 741 Model this call Put · $145 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $144.97 Implied vol 76.8% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.03 Vega 0.005 Open interest 1.1k Model this put
19	2	80.3%	0.989	$37.30	$0.01	-0.009	77%	3	39
Call · $146 In the money Snapshot session Aug 13, 2026 Last $37.30 Breakeven $183.30 Implied vol 80.3% Delta 0.989 ≈99% ITM Gamma 0.002 Theta -0.059 Vega 0.011 Open interest 19 Model this call Put · $146 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $145.99 Implied vol 77% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.035 Vega 0.005 Open interest 39 Model this put
32	4	—	—	$36.15	$0.03	-0.019	84.9%	20	97
Call · $147 In the money Snapshot session Aug 13, 2026 Last $36.15 Breakeven $183.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $147 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $146.97 Implied vol 84.9% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.075 Vega 0.011 Open interest 97 Model this put
224	1	54.9%	0.999	$34.90	$4.90	-0.029	91.5%	83	219
Call · $148 In the money Snapshot session Aug 13, 2026 Last $34.90 Breakeven $182.90 Implied vol 54.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.018 Vega 0.001 Open interest 224 Model this call Put · $148 Snapshot session Aug 6, 2026 Last $4.90 Breakeven $143.10 Implied vol 91.5% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.116 Vega 0.022 Open interest 219 Model this put
62	4	52.2%	0.999	$34.27	$0.02	-0.014	75.6%	12	30
Call · $149 In the money Snapshot session Aug 13, 2026 Last $34.27 Breakeven $183.27 Implied vol 52.2% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.017 Vega 0.001 Open interest 62 Model this call Put · $149 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $148.98 Implied vol 75.6% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.052 Vega 0.011 Open interest 30 Model this put
1.3k	3	0.1%	1	$35.67	$0.04	-0.012	71.2%	4	637
Call · $150 In the money Snapshot session Aug 14, 2026 Last $35.67 Breakeven $185.67 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 1.3k Model this call Put · $150 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $149.96 Implied vol 71.2% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.042 Vega 0.011 Open interest 637 Model this put
194	4	—	—	$32.55	$0.19	-0.022	72.7%	1	91
Call · $152.5 In the money Snapshot session Aug 10, 2026 Last $32.55 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 Model this call Put · $152.5 Snapshot session Aug 13, 2026 Last $0.19 Breakeven $152.31 Implied vol 72.7% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.071 Vega 0.011 Open interest 91 Model this put
7.4k	2	—	—	$30.01	$0.06	-0.011	59.5%	15	155
Call · $155 In the money Snapshot session Aug 14, 2026 Last $30.01 Breakeven $185.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.4k Model this call Put · $155 Snapshot session Aug 10, 2026 Last $0.06 Breakeven $154.94 Implied vol 59.5% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.034 Vega 0.011 Open interest 155 Model this put
153	3	0.1%	1	$25.49	$0.21	-0.02	58.8%	16	24
Call · $157.5 In the money Snapshot session Aug 13, 2026 Last $25.49 Breakeven $182.99 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.016 Vega 0 Open interest 153 Model this call Put · $157.5 Snapshot session Aug 10, 2026 Last $0.21 Breakeven $157.29 Implied vol 58.8% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.053 Vega 0.011 Open interest 24 Model this put
1.5k	14	76.2%	0.927	$24.91	$0.02	-0.021	53.4%	16	170
Call · $160 In the money Snapshot session Aug 14, 2026 Last $24.91 Breakeven $184.91 Implied vol 76.2% Delta 0.927 ≈93% ITM Gamma 0.007 Theta -0.216 Vega 0.04 Open interest 1.5k Model this call Put · $160 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $159.98 Implied vol 53.4% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.05 Vega 0.011 Open interest 170 Model this put
141	20	—	—	$21.42	$0.08	-0.017	45.4%	4	89
Call · $162.5 In the money Snapshot session Aug 14, 2026 Last $21.42 Breakeven $183.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 Model this call Put · $162.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $162.42 Implied vol 45.4% Delta -0.017 ≈2% ITM Gamma 0.004 Theta -0.035 Vega 0.011 Open interest 89 Model this put
1.6k	31	—	—	$18.98	$0.05	-0.021	41.9%	13	356
Call · $165 In the money Snapshot session Aug 14, 2026 Last $18.98 Breakeven $183.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this call Put · $165 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $164.95 Implied vol 41.9% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.04 Vega 0.012 Open interest 356 Model this put
177	39	—	—	$16.55	$0.08	-0.035	40.6%	4	207
Call · $167.5 In the money Snapshot session Aug 14, 2026 Last $16.55 Breakeven $184.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 Model this call Put · $167.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $167.42 Implied vol 40.6% Delta -0.035 ≈4% ITM Gamma 0.008 Theta -0.059 Vega 0.023 Open interest 207 Model this put
1k	32	—	—	$14.66	$0.14	-0.031	33.3%	292	220
Call · $170 In the money Snapshot session Aug 14, 2026 Last $14.66 Breakeven $184.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this call Put · $170 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $169.86 Implied vol 33.3% Delta -0.031 ≈3% ITM Gamma 0.009 Theta -0.044 Vega 0.023 Open interest 220 Model this put
33	3	0.1%	1	$12.55	$0.15	-0.057	32%	31	42
Call · $172.5 In the money Snapshot session Aug 14, 2026 Last $12.55 Breakeven $185.05 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.017 Vega 0 Open interest 33 Model this call Put · $172.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $172.35 Implied vol 32% Delta -0.057 ≈6% ITM Gamma 0.015 Theta -0.069 Vega 0.024 Open interest 42 Model this put
1.5k	39	22.2%	0.962	$10.30	$0.33	-0.101	30.9%	75	526
Call · $175 In the money Snapshot session Aug 14, 2026 Last $10.30 Breakeven $185.30 Implied vol 22.2% Delta 0.962 ≈96% ITM Gamma 0.015 Theta -0.052 Vega 0.023 Open interest 1.5k Model this call Put · $175 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $174.67 Implied vol 30.9% Delta -0.101 ≈10% ITM Gamma 0.024 Theta -0.102 Vega 0.041 Open interest 526 Model this put
176	20	29.9%	0.831	$7.95	$0.73	-0.168	29.7%	513	254
Call · $177.5 In the money Snapshot session Aug 14, 2026 Last $7.95 Breakeven $185.45 Implied vol 29.9% Delta 0.831 ≈83% ITM Gamma 0.035 Theta -0.158 Vega 0.063 Open interest 176 Model this call Put · $177.5 Snapshot session Aug 14, 2026 Last $0.73 Breakeven $176.77 Implied vol 29.7% Delta -0.168 ≈17% ITM Gamma 0.035 Theta -0.139 Vega 0.063 Open interest 254 Model this put
637	30	26.2%	0.755	$5.74	$1.30	-0.271	29.6%	315	504
Call · $180 In the money Snapshot session Aug 14, 2026 Last $5.74 Breakeven $185.74 Implied vol 26.2% Delta 0.755 ≈75% ITM Gamma 0.05 Theta -0.171 Vega 0.083 Open interest 637 Model this call Put · $180 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $178.70 Implied vol 29.6% Delta -0.271 ≈27% ITM Gamma 0.046 Theta -0.183 Vega 0.083 Open interest 504 Model this put
205	19	28.8%	0.606	$4.28	$2.14	-0.398	29.7%	79	175
Call · $182.5 In the money Snapshot session Aug 14, 2026 Last $4.28 Breakeven $186.78 Implied vol 28.8% Delta 0.606 ≈61% ITM Gamma 0.055 Theta -0.222 Vega 0.096 Open interest 205 Model this call Put · $182.5 Snapshot session Aug 14, 2026 Last $2.14 Breakeven $180.36 Implied vol 29.7% Delta -0.398 ≈40% ITM Gamma 0.054 Theta -0.212 Vega 0.096 Open interest 175 Model this put
Underlying $184.06
1.2k	153	27.6%	0.463	$2.37	$3.46	-0.536	28.9%	117	387
Call · $185 Snapshot session Aug 14, 2026 Last $2.37 Breakeven $187.37 Implied vol 27.6% Delta 0.463 ≈46% ITM Gamma 0.059 Theta -0.218 Vega 0.097 Open interest 1.2k Model this call Put · $185 In the money Snapshot session Aug 14, 2026 Last $3.46 Breakeven $181.54 Implied vol 28.9% Delta -0.536 ≈54% ITM Gamma 0.057 Theta -0.211 Vega 0.097 Open interest 387 Model this put
70	223	30.1%	0.338	$1.62	$4.50	-0.651	32.7%	19	93
Call · $187.5 Snapshot session Aug 14, 2026 Last $1.62 Breakeven $189.12 Implied vol 30.1% Delta 0.338 ≈34% ITM Gamma 0.05 Theta -0.217 Vega 0.086 Open interest 70 Model this call Put · $187.5 In the money Snapshot session Aug 14, 2026 Last $4.50 Breakeven $183.00 Implied vol 32.7% Delta -0.651 ≈65% ITM Gamma 0.047 Theta -0.223 Vega 0.086 Open interest 93 Model this put
636	219	29.2%	0.219	$0.87	$6.21	-0.778	30.1%	1	10
Call · $190 Snapshot session Aug 14, 2026 Last $0.87 Breakeven $190.87 Implied vol 29.2% Delta 0.219 ≈22% ITM Gamma 0.042 Theta -0.169 Vega 0.067 Open interest 636 Model this call Put · $190 In the money Snapshot session Aug 14, 2026 Last $6.21 Breakeven $183.79 Implied vol 30.1% Delta -0.778 ≈78% ITM Gamma 0.042 Theta -0.161 Vega 0.066 Open interest 10 Model this put
76	104	31%	0.145	$0.59	$9.80	-0.879	28.6%	2	2
Call · $192.5 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $193.09 Implied vol 31% Delta 0.145 ≈15% ITM Gamma 0.031 Theta -0.139 Vega 0.067 Open interest 76 Model this call Put · $192.5 In the money Snapshot session Aug 13, 2026 Last $9.80 Breakeven $182.70 Implied vol 28.6% Delta -0.879 ≈88% ITM Gamma 0.031 Theta -0.099 Vega 0.044 Open interest 2 Model this put
852	136	29.1%	0.07	$0.31	$11.10	-0.88	36.3%	17	8
Call · $195 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $195.31 Implied vol 29.1% Delta 0.07 ≈7% ITM Gamma 0.019 Theta -0.077 Vega 0.026 Open interest 852 Model this call Put · $195 In the money Snapshot session Aug 14, 2026 Last $11.10 Breakeven $183.90 Implied vol 36.3% Delta -0.88 ≈88% ITM Gamma 0.024 Theta -0.127 Vega 0.044 Open interest 8 Model this put
107	3	33.5%	0.061	$0.41	—	-0.948	32.9%	—	0
Call · $197.5 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $197.91 Implied vol 33.5% Delta 0.061 ≈6% ITM Gamma 0.015 Theta -0.078 Vega 0.027 Open interest 107 Model this call Put · $197.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.9% Delta -0.948 ≈95% ITM Gamma 0.015 Theta -0.056 Vega 0.025 Open interest 0 Model this put
1.4k	39	31.5%	0.025	$0.19	$18.80	—	—	1	0
Call · $200 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $200.19 Implied vol 31.5% Delta 0.025 ≈3% ITM Gamma 0.008 Theta -0.036 Vega 0.013 Open interest 1.4k Model this call Put · $200 In the money Snapshot session Aug 10, 2026 Last $18.80 Breakeven $181.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $202.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $202.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	35	50.1%	0.057	$0.19	—	-0.996	36%	—	0
Call · $205 Snapshot session Aug 10, 2026 Last $0.19 Breakeven $205.19 Implied vol 50.1% Delta 0.057 ≈6% ITM Gamma 0.009 Theta -0.111 Vega 0.027 Open interest 19 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36% Delta -0.996 ≈100% ITM Gamma 0.003 Theta -0.004 Vega 0.003 Open interest 0 Model this put
395	3	45.4%	0.014	$0.02	$35.00	—	—	3	1
Call · $210 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $210.02 Implied vol 45.4% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.031 Vega 0.014 Open interest 395 Model this call Put · $210 In the money Snapshot session Aug 7, 2026 Last $35.00 Breakeven $175.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put