ACMR Stock — ACM Research, Inc.: Options Chain

Calls		Puts
84	1	541.4%	0.99	$100.00	$0.05	-0.016	616.4%	1	21
Call · $20 In the money Snapshot session Jun 30, 2026 Last $100.00 Breakeven $120.00 Implied vol 541.4% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.119 Vega 0.002 Open interest 84 Model this call Put · $20 Snapshot session Jul 14, 2026 Last $0.05 Breakeven $19.95 Implied vol 616.4% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.208 Vega 0.005 Open interest 21 Model this put
0	—	457.4%	0.989	—	$0.05	-0.016	503.5%	1	64
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol 457.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.118 Vega 0.003 Open interest 0 Model this call Put · $25 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $24.95 Implied vol 503.5% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.176 Vega 0.006 Open interest 64 Model this put
1	2	402.4%	0.987	$51.57	$0.65	-0.007	359.7%	50	306
Call · $29 In the money Snapshot session Jul 27, 2026 Last $51.57 Breakeven $80.57 Implied vol 402.4% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.117 Vega 0.003 Open interest 1 Model this call Put · $29 Snapshot session May 7, 2026 Last $0.65 Breakeven $28.35 Implied vol 359.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.003 Open interest 306 Model this put
138	50	301.7%	0.997	$78.70	$0.10	-0.022	441%	1	28
Call · $30 In the money Snapshot session Jun 25, 2026 Last $78.70 Breakeven $108.70 Implied vol 301.7% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.025 Vega 0.001 Open interest 138 Model this call Put · $30 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $29.90 Implied vol 441% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.195 Vega 0.006 Open interest 28 Model this put
0	1	0.1%	1	$23.60	$0.23	-0.034	490.7%	4	4
Call · $31 In the money Snapshot session Apr 22, 2026 Last $23.60 Breakeven $54.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 0 Model this call Put · $31 Snapshot session Jul 8, 2026 Last $0.23 Breakeven $30.77 Implied vol 490.7% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.315 Vega 0.006 Open interest 4 Model this put
0	—	335.6%	0.991	—	$0.05	-0.037	488.7%	11	15
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 335.6% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.074 Vega 0.003 Open interest 0 Model this call Put · $32 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $31.95 Implied vol 488.7% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.34 Vega 0.011 Open interest 15 Model this put
0	—	379.7%	0.981	—	$0.05	-0.029	424.5%	8	71
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol 379.7% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.153 Vega 0.007 Open interest 0 Model this call Put · $33 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $32.95 Implied vol 424.5% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.239 Vega 0.007 Open interest 71 Model this put
1	1	358.9%	0.983	$44.23	$0.94	-0.037	449.4%	6	10
Call · $34 In the money Snapshot session May 26, 2026 Last $44.23 Breakeven $78.23 Implied vol 358.9% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.136 Vega 0.003 Open interest 1 Model this call Put · $34 Snapshot session May 29, 2026 Last $0.94 Breakeven $33.06 Implied vol 449.4% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.313 Vega 0.007 Open interest 10 Model this put
99	5	356.1%	0.98	$85.40	$0.31	-0.038	436.6%	1	13
Call · $35 In the money Snapshot session Jun 29, 2026 Last $85.40 Breakeven $120.40 Implied vol 356.1% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.151 Vega 0.007 Open interest 99 Model this call Put · $35 Snapshot session Jul 29, 2026 Last $0.31 Breakeven $34.69 Implied vol 436.6% Delta -0.038 ≈4% ITM Gamma 0.002 Theta -0.313 Vega 0.007 Open interest 13 Model this put
10	10	323.3%	0.984	$16.70	$0.37	-0.039	423.2%	15	33
Call · $36 In the money Snapshot session Apr 28, 2026 Last $16.70 Breakeven $52.70 Implied vol 323.3% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.114 Vega 0.003 Open interest 10 Model this call Put · $36 Snapshot session Jul 9, 2026 Last $0.37 Breakeven $35.63 Implied vol 423.2% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.311 Vega 0.012 Open interest 33 Model this put
3	1	333.9%	0.979	$23.25	$1.30	-0.045	422.6%	5	20
Call · $37 In the money Snapshot session Feb 27, 2026 Last $23.25 Breakeven $60.25 Implied vol 333.9% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.149 Vega 0.007 Open interest 3 Model this call Put · $37 Snapshot session May 14, 2026 Last $1.30 Breakeven $35.70 Implied vol 422.6% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.34 Vega 0.012 Open interest 20 Model this put
16	1	229%	0.997	$57.00	$1.67	-0.041	395.4%	100	416
Call · $38 In the money Snapshot session Jun 12, 2026 Last $57.00 Breakeven $95.00 Implied vol 229% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.002 Open interest 16 Model this call Put · $38 Snapshot session May 18, 2026 Last $1.67 Breakeven $36.33 Implied vol 395.4% Delta -0.041 ≈4% ITM Gamma 0.002 Theta -0.301 Vega 0.012 Open interest 416 Model this put
27	25	252.9%	0.992	$48.00	$0.24	-0.047	395.1%	8	18
Call · $39 In the money Snapshot session May 27, 2026 Last $48.00 Breakeven $87.00 Implied vol 252.9% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.05 Vega 0.002 Open interest 27 Model this call Put · $39 Snapshot session Jul 8, 2026 Last $0.24 Breakeven $38.76 Implied vol 395.1% Delta -0.047 ≈5% ITM Gamma 0.002 Theta -0.331 Vega 0.012 Open interest 18 Model this put
91	9	—	—	$57.57	$0.45	-0.028	316.3%	5	255
Call · $40 In the money Snapshot session Jun 12, 2026 Last $57.57 Breakeven $97.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 Model this call Put · $40 Snapshot session Aug 4, 2026 Last $0.45 Breakeven $39.55 Implied vol 316.3% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.172 Vega 0.007 Open interest 255 Model this put
2	2	236.1%	0.992	$39.25	$0.30	-0.02	282.9%	4	53
Call · $41 In the money Snapshot session Jun 10, 2026 Last $39.25 Breakeven $80.25 Implied vol 236.1% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.049 Vega 0.004 Open interest 2 Model this call Put · $41 Snapshot session Jul 13, 2026 Last $0.30 Breakeven $40.70 Implied vol 282.9% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.118 Vega 0.007 Open interest 53 Model this put
20	1	198.2%	0.997	$37.03	$0.50	-0.022	276.8%	1	91
Call · $42 In the money Snapshot session May 26, 2026 Last $37.03 Breakeven $79.03 Implied vol 198.2% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 20 Model this call Put · $42 Snapshot session Aug 4, 2026 Last $0.50 Breakeven $41.50 Implied vol 276.8% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.125 Vega 0.008 Open interest 91 Model this put
29	1	220%	0.991	$13.61	$0.30	-0.026	274.1%	3	124
Call · $43 In the money Snapshot session Apr 28, 2026 Last $13.61 Breakeven $56.61 Implied vol 220% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.004 Open interest 29 Model this call Put · $43 Snapshot session Jul 8, 2026 Last $0.30 Breakeven $42.70 Implied vol 274.1% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.139 Vega 0.008 Open interest 124 Model this put
67	1	212.2%	0.991	$14.70	$0.45	-0.027	265.1%	1	9
Call · $44 In the money Snapshot session Apr 22, 2026 Last $14.70 Breakeven $58.70 Implied vol 212.2% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.004 Open interest 67 Model this call Put · $44 Snapshot session Jul 22, 2026 Last $0.45 Breakeven $43.55 Implied vol 265.1% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.138 Vega 0.008 Open interest 9 Model this put
238	6	217.3%	0.986	$37.30	$1.18	-0.023	246.7%	1	109
Call · $45 In the money Snapshot session Aug 10, 2026 Last $37.30 Breakeven $82.30 Implied vol 217.3% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.068 Vega 0.004 Open interest 238 Model this call Put · $45 Snapshot session Jul 28, 2026 Last $1.18 Breakeven $43.82 Implied vol 246.7% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.114 Vega 0.008 Open interest 109 Model this put
6	1	209.7%	0.986	$60.60	$0.30	-0.046	291.8%	2	62
Call · $46 In the money Snapshot session Jun 25, 2026 Last $60.60 Breakeven $106.60 Implied vol 209.7% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.068 Vega 0.004 Open interest 6 Model this call Put · $46 Snapshot session Jul 9, 2026 Last $0.30 Breakeven $45.70 Implied vol 291.8% Delta -0.046 ≈5% ITM Gamma 0.003 Theta -0.243 Vega 0.008 Open interest 62 Model this put
17	5	189.9%	0.99	$38.90	$0.56	-0.038	257.9%	1	51
Call · $47 In the money Snapshot session May 26, 2026 Last $38.90 Breakeven $85.90 Implied vol 189.9% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.004 Open interest 17 Model this call Put · $47 Snapshot session Jul 24, 2026 Last $0.56 Breakeven $46.44 Implied vol 257.9% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.181 Vega 0.008 Open interest 51 Model this put
41	1	182.8%	0.99	$46.82	$0.30	-0.058	286.9%	2	111
Call · $48 In the money Snapshot session May 29, 2026 Last $46.82 Breakeven $94.82 Implied vol 182.8% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.004 Open interest 41 Model this call Put · $48 Snapshot session Aug 6, 2026 Last $0.30 Breakeven $47.70 Implied vol 286.9% Delta -0.058 ≈6% ITM Gamma 0.004 Theta -0.281 Vega 0.014 Open interest 111 Model this put
6	3	188%	0.985	$56.80	$0.72	-0.038	235%	3	77
Call · $49 In the money Snapshot session Jun 26, 2026 Last $56.80 Breakeven $105.80 Implied vol 188% Delta 0.985 ≈98% ITM Gamma 0.002 Theta -0.066 Vega 0.004 Open interest 6 Model this call Put · $49 Snapshot session Jul 24, 2026 Last $0.72 Breakeven $48.28 Implied vol 235% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.164 Vega 0.008 Open interest 77 Model this put
122	5	144.9%	0.996	$24.50	$0.08	-0.021	194.4%	1	132
Call · $50 In the money Snapshot session Jul 28, 2026 Last $24.50 Breakeven $74.50 Implied vol 144.9% Delta 0.996 ≈100% ITM Gamma 0.001 Theta -0.019 Vega 0.002 Open interest 122 Model this call Put · $50 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $49.92 Implied vol 194.4% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.084 Vega 0.004 Open interest 132 Model this put
32	2	152.5%	0.989	$64.00	$0.15	-0.043	207.5%	1	547
Call · $52.5 In the money Snapshot session Jun 29, 2026 Last $64.00 Breakeven $116.50 Implied vol 152.5% Delta 0.989 ≈99% ITM Gamma 0.002 Theta -0.043 Vega 0.004 Open interest 32 Model this call Put · $52.5 Snapshot session Aug 10, 2026 Last $0.15 Breakeven $52.35 Implied vol 207.5% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.16 Vega 0.009 Open interest 547 Model this put
167	1	115.7%	0.996	$15.45	$0.10	-0.017	144.5%	2	67
Call · $55 In the money Snapshot session Jul 29, 2026 Last $15.45 Breakeven $70.45 Implied vol 115.7% Delta 0.996 ≈100% ITM Gamma 0.001 Theta -0.017 Vega 0.002 Open interest 167 Model this call Put · $55 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $54.90 Implied vol 144.5% Delta -0.017 ≈2% ITM Gamma 0.003 Theta -0.051 Vega 0.004 Open interest 67 Model this put
21	2	121.9%	0.987	$21.45	$1.30	-0.028	143.5%	15	17
Call · $57.5 In the money Snapshot session Aug 14, 2026 Last $21.45 Breakeven $78.95 Implied vol 121.9% Delta 0.987 ≈99% ITM Gamma 0.003 Theta -0.041 Vega 0.004 Open interest 21 Model this call Put · $57.5 Snapshot session Aug 5, 2026 Last $1.30 Breakeven $56.20 Implied vol 143.5% Delta -0.028 ≈3% ITM Gamma 0.004 Theta -0.078 Vega 0.009 Open interest 17 Model this put
300	1	118.5%	0.977	$19.76	$0.20	-0.045	140.9%	399	408
Call · $60 In the money Snapshot session Aug 3, 2026 Last $19.76 Breakeven $79.76 Implied vol 118.5% Delta 0.977 ≈98% ITM Gamma 0.004 Theta -0.061 Vega 0.005 Open interest 300 Model this call Put · $60 Snapshot session Aug 10, 2026 Last $0.20 Breakeven $59.80 Implied vol 140.9% Delta -0.045 ≈5% ITM Gamma 0.007 Theta -0.114 Vega 0.009 Open interest 408 Model this put
133	1	121%	0.954	$9.60	$0.30	-0.042	117.1%	4	210
Call · $62.5 In the money Snapshot session Jul 29, 2026 Last $9.60 Breakeven $72.10 Implied vol 121% Delta 0.954 ≈95% ITM Gamma 0.008 Theta -0.106 Vega 0.009 Open interest 133 Model this call Put · $62.5 Snapshot session Aug 11, 2026 Last $0.30 Breakeven $62.20 Implied vol 117.1% Delta -0.042 ≈4% ITM Gamma 0.007 Theta -0.088 Vega 0.009 Open interest 210 Model this put
183	1	64.8%	0.995	$15.62	$0.20	-0.058	109.9%	1	715
Call · $65 In the money Snapshot session Aug 14, 2026 Last $15.62 Breakeven $80.62 Implied vol 64.8% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.014 Vega 0.002 Open interest 183 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $64.80 Implied vol 109.9% Delta -0.058 ≈6% ITM Gamma 0.01 Theta -0.109 Vega 0.01 Open interest 715 Model this put
0	—	101.9%	0.889	—	—	-0.076	85.2%	—	0
Call · $69 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.9% Delta 0.889 ≈89% ITM Gamma 0.018 Theta -0.172 Vega 0.017 Open interest 0 Model this call Put · $69 Snapshot session Unknown Last — Breakeven — Implied vol 85.2% Delta -0.076 ≈8% ITM Gamma 0.016 Theta -0.103 Vega 0.017 Open interest 0 Model this put
927	20	99.5%	0.872	$13.35	$0.41	-0.103	87.6%	5	120
Call · $70 In the money Snapshot session Aug 12, 2026 Last $13.35 Breakeven $83.35 Implied vol 99.5% Delta 0.872 ≈87% ITM Gamma 0.02 Theta -0.184 Vega 0.026 Open interest 927 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $69.59 Implied vol 87.6% Delta -0.103 ≈10% ITM Gamma 0.02 Theta -0.133 Vega 0.017 Open interest 120 Model this put
0	—	95.7%	0.854	—	$0.67	-0.125	87.7%	2	9
Call · $71 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.7% Delta 0.854 ≈85% ITM Gamma 0.023 Theta -0.192 Vega 0.026 Open interest 0 Model this call Put · $71 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $70.33 Implied vol 87.7% Delta -0.125 ≈13% ITM Gamma 0.023 Theta -0.154 Vega 0.026 Open interest 9 Model this put
0	1	82.3%	0.859	$8.00	$0.60	-0.137	81.1%	3	27
Call · $72 In the money Snapshot session Aug 14, 2026 Last $8.00 Breakeven $80.00 Implied vol 82.3% Delta 0.859 ≈86% ITM Gamma 0.026 Theta -0.163 Vega 0.026 Open interest 0 Model this call Put · $72 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $71.40 Implied vol 81.1% Delta -0.137 ≈14% ITM Gamma 0.026 Theta -0.151 Vega 0.026 Open interest 27 Model this put
0	—	92.1%	0.805	—	$0.80	-0.168	80.4%	1	2
Call · $73 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.1% Delta 0.805 ≈81% ITM Gamma 0.029 Theta -0.224 Vega 0.026 Open interest 0 Model this call Put · $73 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $72.20 Implied vol 80.4% Delta -0.168 ≈17% ITM Gamma 0.03 Theta -0.17 Vega 0.026 Open interest 2 Model this put
479	25	87.7%	0.783	$5.70	—	-0.21	84.5%	—	0
Call · $74 In the money Snapshot session Jul 29, 2026 Last $5.70 Breakeven $79.70 Implied vol 87.7% Delta 0.783 ≈78% ITM Gamma 0.033 Theta -0.228 Vega 0.034 Open interest 479 Model this call Put · $74 Snapshot session Unknown Last — Breakeven — Implied vol 84.5% Delta -0.21 ≈21% ITM Gamma 0.033 Theta -0.209 Vega 0.026 Open interest 0 Model this put
401	1	88.9%	0.742	$9.65	$1.43	-0.242	81.5%	3	1.2k
Call · $75 In the money Snapshot session Aug 12, 2026 Last $9.65 Breakeven $84.65 Implied vol 88.9% Delta 0.742 ≈74% ITM Gamma 0.035 Theta -0.25 Vega 0.035 Open interest 401 Model this call Put · $75 Snapshot session Aug 14, 2026 Last $1.43 Breakeven $73.57 Implied vol 81.5% Delta -0.242 ≈24% ITM Gamma 0.037 Theta -0.216 Vega 0.035 Open interest 1.2k Model this put
3	1	90%	0.702	$6.81	$2.00	-0.284	81.3%	16	3
Call · $76 In the money Snapshot session Aug 14, 2026 Last $6.81 Breakeven $82.81 Implied vol 90% Delta 0.702 ≈70% ITM Gamma 0.037 Theta -0.272 Vega 0.035 Open interest 3 Model this call Put · $76 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $74.00 Implied vol 81.3% Delta -0.284 ≈28% ITM Gamma 0.04 Theta -0.232 Vega 0.035 Open interest 3 Model this put
6	1	84%	0.671	$13.00	—	-0.329	83.8%	—	0
Call · $77 In the money Snapshot session Jul 31, 2026 Last $13.00 Breakeven $90.00 Implied vol 84% Delta 0.671 ≈67% ITM Gamma 0.042 Theta -0.268 Vega 0.035 Open interest 6 Model this call Put · $77 Snapshot session Unknown Last — Breakeven — Implied vol 83.8% Delta -0.329 ≈33% ITM Gamma 0.042 Theta -0.26 Vega 0.035 Open interest 0 Model this put
0	—	81.9%	0.628	—	$2.83	-0.376	85.5%	1	3
Call · $78 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.9% Delta 0.628 ≈63% ITM Gamma 0.045 Theta -0.27 Vega 0.041 Open interest 0 Model this call Put · $78 Snapshot session Aug 14, 2026 Last $2.83 Breakeven $75.17 Implied vol 85.5% Delta -0.376 ≈38% ITM Gamma 0.043 Theta -0.274 Vega 0.041 Open interest 3 Model this put
152	2	83.2%	0.581	$2.90	$4.35	-0.42	84.4%	1	2
Call · $79 In the money Snapshot session Aug 14, 2026 Last $2.90 Breakeven $81.90 Implied vol 83.2% Delta 0.581 ≈58% ITM Gamma 0.045 Theta -0.282 Vega 0.041 Open interest 152 Model this call Put · $79 Snapshot session Aug 11, 2026 Last $4.35 Breakeven $74.65 Implied vol 84.4% Delta -0.42 ≈42% ITM Gamma 0.045 Theta -0.278 Vega 0.041 Open interest 2 Model this put
356	21	88.2%	0.536	$3.65	$3.10	-0.465	83.2%	57	259
Call · $80 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $83.65 Implied vol 88.2% Delta 0.536 ≈54% ITM Gamma 0.044 Theta -0.306 Vega 0.041 Open interest 356 Model this call Put · $80 Snapshot session Aug 14, 2026 Last $3.10 Breakeven $76.90 Implied vol 83.2% Delta -0.465 ≈47% ITM Gamma 0.047 Theta -0.282 Vega 0.041 Open interest 259 Model this put
Underlying $80.42
469	6	82%	0.489	$2.87	$3.77	-0.511	83.1%	6	30
Call · $81 Snapshot session Aug 14, 2026 Last $2.87 Breakeven $83.87 Implied vol 82% Delta 0.489 ≈49% ITM Gamma 0.047 Theta -0.284 Vega 0.041 Open interest 469 Model this call Put · $81 In the money Snapshot session Aug 14, 2026 Last $3.77 Breakeven $77.23 Implied vol 83.1% Delta -0.511 ≈51% ITM Gamma 0.047 Theta -0.28 Vega 0.041 Open interest 30 Model this put
3	3	87.5%	0.471	$8.00	—	-0.529	88%	—	0
Call · $81.5 Snapshot session Aug 6, 2026 Last $8.00 Breakeven $89.50 Implied vol 87.5% Delta 0.471 ≈47% ITM Gamma 0.044 Theta -0.301 Vega 0.042 Open interest 3 Model this call Put · $81.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 88% Delta -0.529 ≈53% ITM Gamma 0.044 Theta -0.295 Vega 0.042 Open interest 0 Model this put
7	2	83.4%	0.445	$2.93	$5.27	-0.556	83.3%	1	3
Call · $82 Snapshot session Aug 14, 2026 Last $2.93 Breakeven $84.93 Implied vol 83.4% Delta 0.445 ≈44% ITM Gamma 0.046 Theta -0.284 Vega 0.042 Open interest 7 Model this call Put · $82 In the money Snapshot session Aug 14, 2026 Last $5.27 Breakeven $76.73 Implied vol 83.3% Delta -0.556 ≈56% ITM Gamma 0.046 Theta -0.276 Vega 0.042 Open interest 3 Model this put
34	5	85.3%	0.425	$3.50	$6.00	-0.576	84.6%	2	30
Call · $82.5 Snapshot session Aug 13, 2026 Last $3.50 Breakeven $86.00 Implied vol 85.3% Delta 0.425 ≈43% ITM Gamma 0.044 Theta -0.288 Vega 0.042 Open interest 34 Model this call Put · $82.5 In the money Snapshot session Aug 7, 2026 Last $6.00 Breakeven $76.50 Implied vol 84.6% Delta -0.576 ≈58% ITM Gamma 0.045 Theta -0.278 Vega 0.042 Open interest 30 Model this put
14	3	90.1%	0.411	$4.70	$8.40	-0.603	82.3%	1	3
Call · $83 Snapshot session Aug 12, 2026 Last $4.70 Breakeven $87.70 Implied vol 90.1% Delta 0.411 ≈41% ITM Gamma 0.042 Theta -0.303 Vega 0.042 Open interest 14 Model this call Put · $83 In the money Snapshot session Jul 21, 2026 Last $8.40 Breakeven $74.60 Implied vol 82.3% Delta -0.603 ≈60% ITM Gamma 0.046 Theta -0.268 Vega 0.042 Open interest 3 Model this put
11	11	85.5%	0.382	$4.60	—	-0.605	93.1%	—	0
Call · $83.5 Snapshot session Aug 10, 2026 Last $4.60 Breakeven $88.10 Implied vol 85.5% Delta 0.382 ≈38% ITM Gamma 0.044 Theta -0.285 Vega 0.042 Open interest 11 Model this call Put · $83.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.1% Delta -0.605 ≈61% ITM Gamma 0.04 Theta -0.304 Vega 0.042 Open interest 0 Model this put
6	4.9k	81.3%	0.354	$1.82	$13.50	-0.63	90%	1	1
Call · $84 Snapshot session Aug 14, 2026 Last $1.82 Breakeven $85.82 Implied vol 81.3% Delta 0.354 ≈35% ITM Gamma 0.044 Theta -0.262 Vega 0.037 Open interest 6 Model this call Put · $84 In the money Snapshot session Jul 27, 2026 Last $13.50 Breakeven $70.50 Implied vol 90% Delta -0.63 ≈63% ITM Gamma 0.041 Theta -0.288 Vega 0.037 Open interest 1 Model this put
225	19	80.7%	0.313	$1.62	$9.40	-0.67	88%	1	404
Call · $85 Snapshot session Aug 14, 2026 Last $1.62 Breakeven $86.62 Implied vol 80.7% Delta 0.313 ≈31% ITM Gamma 0.042 Theta -0.246 Vega 0.037 Open interest 225 Model this call Put · $85 In the money Snapshot session Aug 7, 2026 Last $9.40 Breakeven $75.60 Implied vol 88% Delta -0.67 ≈67% ITM Gamma 0.04 Theta -0.266 Vega 0.037 Open interest 404 Model this put
2	14	92.7%	0.306	$1.51	$15.10	-0.698	91.3%	2	14
Call · $86 Snapshot session Aug 14, 2026 Last $1.51 Breakeven $87.51 Implied vol 92.7% Delta 0.306 ≈31% ITM Gamma 0.036 Theta -0.279 Vega 0.037 Open interest 2 Model this call Put · $86 In the money Snapshot session Jul 30, 2026 Last $15.10 Breakeven $70.90 Implied vol 91.3% Delta -0.698 ≈70% ITM Gamma 0.037 Theta -0.266 Vega 0.037 Open interest 14 Model this put
0	4.9k	83.8%	0.245	$1.14	—	-0.772	78.3%	—	0
Call · $87 Snapshot session Aug 14, 2026 Last $1.14 Breakeven $88.14 Implied vol 83.8% Delta 0.245 ≈24% ITM Gamma 0.037 Theta -0.229 Vega 0.029 Open interest 0 Model this call Put · $87 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.3% Delta -0.772 ≈77% ITM Gamma 0.038 Theta -0.198 Vega 0.029 Open interest 0 Model this put
17	5	94.3%	0.259	$6.40	$7.80	-0.751	91.5%	2	39
Call · $87.5 Snapshot session Jul 27, 2026 Last $6.40 Breakeven $93.90 Implied vol 94.3% Delta 0.259 ≈26% ITM Gamma 0.033 Theta -0.265 Vega 0.038 Open interest 17 Model this call Put · $87.5 In the money Snapshot session Aug 14, 2026 Last $7.80 Breakeven $79.70 Implied vol 91.5% Delta -0.751 ≈75% ITM Gamma 0.034 Theta -0.246 Vega 0.037 Open interest 39 Model this put
1	1	83.5%	0.215	$10.40	$19.65	-0.795	80.7%	1	1
Call · $88 Snapshot session Jul 20, 2026 Last $10.40 Breakeven $98.40 Implied vol 83.5% Delta 0.215 ≈21% ITM Gamma 0.034 Theta -0.21 Vega 0.029 Open interest 1 Model this call Put · $88 In the money Snapshot session Jul 28, 2026 Last $19.65 Breakeven $68.35 Implied vol 80.7% Delta -0.795 ≈79% ITM Gamma 0.034 Theta -0.19 Vega 0.029 Open interest 1 Model this put
1	1	89.3%	0.204	$4.31	—	-0.772	98.5%	—	0
Call · $89 Snapshot session Aug 7, 2026 Last $4.31 Breakeven $93.31 Implied vol 89.3% Delta 0.204 ≈20% ITM Gamma 0.031 Theta -0.217 Vega 0.029 Open interest 1 Model this call Put · $89 In the money Snapshot session Unknown Last — Breakeven — Implied vol 98.5% Delta -0.772 ≈77% ITM Gamma 0.03 Theta -0.249 Vega 0.029 Open interest 0 Model this put
680	40	100.1%	0.209	$1.55	$11.32	-0.815	92.2%	52	218
Call · $90 Snapshot session Aug 13, 2026 Last $1.55 Breakeven $91.55 Implied vol 100.1% Delta 0.209 ≈21% ITM Gamma 0.028 Theta -0.246 Vega 0.029 Open interest 680 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $11.32 Breakeven $78.68 Implied vol 92.2% Delta -0.815 ≈81% ITM Gamma 0.028 Theta -0.204 Vega 0.029 Open interest 218 Model this put
7	3	95.5%	0.171	$0.67	—	-0.839	92.8%	—	0
Call · $91 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $91.67 Implied vol 95.5% Delta 0.171 ≈17% ITM Gamma 0.026 Theta -0.208 Vega 0.03 Open interest 7 Model this call Put · $91 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.8% Delta -0.839 ≈84% ITM Gamma 0.026 Theta -0.188 Vega 0.029 Open interest 0 Model this put
1	2	96.9%	0.151	$0.67	—	-0.857	94.5%	—	0
Call · $92 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $92.67 Implied vol 96.9% Delta 0.151 ≈15% ITM Gamma 0.024 Theta -0.196 Vega 0.03 Open interest 1 Model this call Put · $92 In the money Snapshot session Unknown Last — Breakeven — Implied vol 94.5% Delta -0.857 ≈86% ITM Gamma 0.024 Theta -0.177 Vega 0.02 Open interest 0 Model this put
385	26	92.1%	0.13	$0.89	$15.86	—	—	1	6
Call · $92.5 Snapshot session Aug 14, 2026 Last $0.89 Breakeven $93.39 Implied vol 92.1% Delta 0.13 ≈13% ITM Gamma 0.022 Theta -0.167 Vega 0.02 Open interest 385 Model this call Put · $92.5 In the money Snapshot session Aug 5, 2026 Last $15.86 Breakeven $76.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
0	2	95.7%	0.13	$0.41	—	-0.875	94%	—	0
Call · $93 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $93.41 Implied vol 95.7% Delta 0.13 ≈13% ITM Gamma 0.021 Theta -0.174 Vega 0.02 Open interest 0 Model this call Put · $93 In the money Snapshot session Unknown Last — Breakeven — Implied vol 94% Delta -0.875 ≈88% ITM Gamma 0.021 Theta -0.159 Vega 0.02 Open interest 0 Model this put
2	2	86.4%	0.087	$0.33	—	-0.887	96%	—	0
Call · $94 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $94.33 Implied vol 86.4% Delta 0.087 ≈9% ITM Gamma 0.018 Theta -0.117 Vega 0.02 Open interest 2 Model this call Put · $94 In the money Snapshot session Unknown Last — Breakeven — Implied vol 96% Delta -0.887 ≈89% ITM Gamma 0.02 Theta -0.151 Vega 0.02 Open interest 0 Model this put
531	61	84%	0.067	$0.35	$18.80	-0.891	100.5%	1	42
Call · $95 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $95.35 Implied vol 84% Delta 0.067 ≈7% ITM Gamma 0.015 Theta -0.093 Vega 0.012 Open interest 531 Model this call Put · $95 In the money Snapshot session Jul 16, 2026 Last $18.80 Breakeven $76.20 Implied vol 100.5% Delta -0.891 ≈89% ITM Gamma 0.018 Theta -0.153 Vega 0.02 Open interest 42 Model this put
278	285	101.7%	0.098	$1.73	—	-0.923	95%	—	0
Call · $96 Snapshot session Jul 29, 2026 Last $1.73 Breakeven $97.73 Implied vol 101.7% Delta 0.098 ≈10% ITM Gamma 0.016 Theta -0.15 Vega 0.02 Open interest 278 Model this call Put · $96 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95% Delta -0.923 ≈92% ITM Gamma 0.015 Theta -0.112 Vega 0.019 Open interest 0 Model this put
2	1	114.7%	0.116	$2.50	$26.96	-0.933	94.8%	2	2
Call · $97 Snapshot session Aug 7, 2026 Last $2.50 Breakeven $99.50 Implied vol 114.7% Delta 0.116 ≈12% ITM Gamma 0.016 Theta -0.191 Vega 0.02 Open interest 2 Model this call Put · $97 In the money Snapshot session Jul 28, 2026 Last $26.96 Breakeven $70.04 Implied vol 94.8% Delta -0.933 ≈93% ITM Gamma 0.014 Theta -0.099 Vega 0.012 Open interest 2 Model this put
16	1	115.6%	0.112	$0.30	$18.25	-0.927	100.9%	1	77
Call · $97.5 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $97.80 Implied vol 115.6% Delta 0.112 ≈11% ITM Gamma 0.016 Theta -0.187 Vega 0.02 Open interest 16 Model this call Put · $97.5 In the money Snapshot session Aug 14, 2026 Last $18.25 Breakeven $79.25 Implied vol 100.9% Delta -0.927 ≈93% ITM Gamma 0.014 Theta -0.115 Vega 0.012 Open interest 77 Model this put
2	2	116.6%	0.107	$1.87	$15.33	-0.944	94.2%	3	3
Call · $98 Snapshot session Jul 29, 2026 Last $1.87 Breakeven $99.87 Implied vol 116.6% Delta 0.107 ≈11% ITM Gamma 0.015 Theta -0.183 Vega 0.02 Open interest 2 Model this call Put · $98 In the money Snapshot session Aug 13, 2026 Last $15.33 Breakeven $82.67 Implied vol 94.2% Delta -0.944 ≈94% ITM Gamma 0.012 Theta -0.084 Vega 0.012 Open interest 3 Model this put
2.6k	1	104.7%	0.06	$0.15	$17.80	—	—	1	381
Call · $100 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $100.15 Implied vol 104.7% Delta 0.06 ≈6% ITM Gamma 0.011 Theta -0.106 Vega 0.012 Open interest 2.6k Model this call Put · $100 In the money Snapshot session Aug 12, 2026 Last $17.80 Breakeven $82.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 381 Model this put
93	1	118.2%	0.046	$0.20	$23.70	-1	0.1%	2	53
Call · $105 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $105.20 Implied vol 118.2% Delta 0.046 ≈5% ITM Gamma 0.008 Theta -0.096 Vega 0.012 Open interest 93 Model this call Put · $105 In the money Snapshot session Aug 14, 2026 Last $23.70 Breakeven $81.30 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 53 Model this put
341	13	161.1%	0.078	$0.81	$46.00	-0.929	156.6%	1	482
Call · $110 Snapshot session Aug 7, 2026 Last $0.81 Breakeven $110.81 Implied vol 161.1% Delta 0.078 ≈8% ITM Gamma 0.009 Theta -0.201 Vega 0.012 Open interest 341 Model this call Put · $110 In the money Snapshot session Jul 29, 2026 Last $46.00 Breakeven $64.00 Implied vol 156.6% Delta -0.929 ≈93% ITM Gamma 0.009 Theta -0.175 Vega 0.012 Open interest 482 Model this put
137	13	159.1%	0.049	$0.25	$19.30	—	—	6	6
Call · $115 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $115.25 Implied vol 159.1% Delta 0.049 ≈5% ITM Gamma 0.006 Theta -0.138 Vega 0.013 Open interest 137 Model this call Put · $115 In the money Snapshot session Jun 29, 2026 Last $19.30 Breakeven $95.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
527	80	197.5%	0.074	$0.36	$21.10	—	—	2	43
Call · $120 Snapshot session Aug 7, 2026 Last $0.36 Breakeven $120.36 Implied vol 197.5% Delta 0.074 ≈7% ITM Gamma 0.007 Theta -0.235 Vega 0.013 Open interest 527 Model this call Put · $120 In the money Snapshot session Jul 1, 2026 Last $21.10 Breakeven $98.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
497	22	204.2%	0.061	$0.18	—	—	—	—	0
Call · $125 Snapshot session Aug 13, 2026 Last $0.18 Breakeven $125.18 Implied vol 204.2% Delta 0.061 ≈6% ITM Gamma 0.006 Theta -0.21 Vega 0.013 Open interest 497 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
811	3	188.4%	0.031	$0.05	$27.00	—	—	4	0
Call · $130 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $130.05 Implied vol 188.4% Delta 0.031 ≈3% ITM Gamma 0.004 Theta -0.112 Vega 0.007 Open interest 811 Model this call Put · $130 In the money Snapshot session Jul 1, 2026 Last $27.00 Breakeven $103.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
279	1	256.9%	0.08	$0.32	$53.01	—	—	1	0
Call · $135 Snapshot session Aug 6, 2026 Last $0.32 Breakeven $135.32 Implied vol 256.9% Delta 0.08 ≈8% ITM Gamma 0.006 Theta -0.327 Vega 0.014 Open interest 279 Model this call Put · $135 In the money Snapshot session Aug 7, 2026 Last $53.01 Breakeven $81.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
790	1	282%	0.088	$0.38	$35.00	—	—	1	0
Call · $140 Snapshot session Aug 3, 2026 Last $0.38 Breakeven $140.38 Implied vol 282% Delta 0.088 ≈9% ITM Gamma 0.005 Theta -0.385 Vega 0.014 Open interest 790 Model this call Put · $140 In the money Snapshot session Jul 1, 2026 Last $35.00 Breakeven $105.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
137	1	232.5%	0.034	$0.20	$64.78	—	—	2	0
Call · $145 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $145.20 Implied vol 232.5% Delta 0.034 ≈3% ITM Gamma 0.003 Theta -0.148 Vega 0.007 Open interest 137 Model this call Put · $145 In the money Snapshot session Aug 7, 2026 Last $64.78 Breakeven $80.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	6	300%	0.078	$0.25	$39.30	—	—	1	0
Call · $150 Snapshot session Aug 3, 2026 Last $0.25 Breakeven $150.25 Implied vol 300% Delta 0.078 ≈8% ITM Gamma 0.005 Theta -0.373 Vega 0.014 Open interest 43 Model this call Put · $150 In the money Snapshot session Jun 30, 2026 Last $39.30 Breakeven $110.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
254	1	276.5%	0.045	$0.60	—	—	—	—	0
Call · $155 Snapshot session Jul 27, 2026 Last $0.60 Breakeven $155.60 Implied vol 276.5% Delta 0.045 ≈4% ITM Gamma 0.003 Theta -0.225 Vega 0.007 Open interest 254 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
468	1	275.7%	0.038	$0.05	—	-1	0.1%	—	0
Call · $160 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $160.05 Implied vol 275.7% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.195 Vega 0.007 Open interest 468 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
6	1	301.5%	0.046	$1.50	—	—	—	—	0
Call · $165 Snapshot session Jul 21, 2026 Last $1.50 Breakeven $166.50 Implied vol 301.5% Delta 0.046 ≈5% ITM Gamma 0.003 Theta -0.249 Vega 0.008 Open interest 6 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	297%	0.038	—	$85.40	-1	0.1%	3	0
Call · $170 Snapshot session Unknown Last — Breakeven — Implied vol 297% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.209 Vega 0.008 Open interest 0 Model this call Put · $170 In the money Snapshot session Aug 7, 2026 Last $85.40 Breakeven $84.60 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
1	1	299.1%	0.034	$3.91	—	—	—	—	0
Call · $175 Snapshot session Jul 6, 2026 Last $3.91 Breakeven $178.91 Implied vol 299.1% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.19 Vega 0.008 Open interest 1 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
259	5	307.6%	0.033	$0.20	$95.40	—	—	1	0
Call · $180 Snapshot session Jul 30, 2026 Last $0.20 Breakeven $180.20 Implied vol 307.6% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.191 Vega 0.008 Open interest 259 Model this call Put · $180 In the money Snapshot session Aug 7, 2026 Last $95.40 Breakeven $84.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $20 In the money

Snapshot session: Jun 30, 2026
Last: $100.00
Breakeven: $120.00
Implied vol: 541.4%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.119
Vega: 0.002
Open interest: 84

Model this call

Put · $20

Snapshot session: Jul 14, 2026
Last: $0.05
Breakeven: $19.95
Implied vol: 616.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.208
Vega: 0.005
Open interest: 21

Model this put

Call · $25 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 457.4%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.003
Open interest: 0

Model this call

Put · $25

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $24.95
Implied vol: 503.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.176
Vega: 0.006
Open interest: 64

Model this put

Call · $29 In the money

Snapshot session: Jul 27, 2026
Last: $51.57
Breakeven: $80.57
Implied vol: 402.4%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.003
Open interest: 1

Model this call

Put · $29

Snapshot session: May 7, 2026
Last: $0.65
Breakeven: $28.35
Implied vol: 359.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.059
Vega: 0.003
Open interest: 306

Model this put

Call · $30 In the money

Snapshot session: Jun 25, 2026
Last: $78.70
Breakeven: $108.70
Implied vol: 301.7%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.025
Vega: 0.001
Open interest: 138

Model this call

Put · $30

Snapshot session: Jul 29, 2026
Last: $0.10
Breakeven: $29.90
Implied vol: 441%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.195
Vega: 0.006
Open interest: 28

Model this put

Call · $31 In the money

Snapshot session: Apr 22, 2026
Last: $23.60
Breakeven: $54.60
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.003
Vega: 0
Open interest: 0

Model this call

Put · $31

Snapshot session: Jul 8, 2026
Last: $0.23
Breakeven: $30.77
Implied vol: 490.7%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.315
Vega: 0.006
Open interest: 4

Model this put

Call · $32 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 335.6%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.074
Vega: 0.003
Open interest: 0

Model this call

Put · $32

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $31.95
Implied vol: 488.7%
Delta: -0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.34
Vega: 0.011
Open interest: 15

Model this put

Call · $33 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 379.7%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.153
Vega: 0.007
Open interest: 0

Model this call

Put · $33

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $32.95
Implied vol: 424.5%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.239
Vega: 0.007
Open interest: 71

Model this put

Call · $34 In the money

Snapshot session: May 26, 2026
Last: $44.23
Breakeven: $78.23
Implied vol: 358.9%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.136
Vega: 0.003
Open interest: 1

Model this call

Put · $34

Snapshot session: May 29, 2026
Last: $0.94
Breakeven: $33.06
Implied vol: 449.4%
Delta: -0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.313
Vega: 0.007
Open interest: 10

Model this put

Call · $35 In the money

Snapshot session: Jun 29, 2026
Last: $85.40
Breakeven: $120.40
Implied vol: 356.1%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.151
Vega: 0.007
Open interest: 99

Model this call

Put · $35

Snapshot session: Jul 29, 2026
Last: $0.31
Breakeven: $34.69
Implied vol: 436.6%
Delta: -0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.313
Vega: 0.007
Open interest: 13

Model this put

Call · $36 In the money

Snapshot session: Apr 28, 2026
Last: $16.70
Breakeven: $52.70
Implied vol: 323.3%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.114
Vega: 0.003
Open interest: 10

Model this call

Put · $36

Snapshot session: Jul 9, 2026
Last: $0.37
Breakeven: $35.63
Implied vol: 423.2%
Delta: -0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.311
Vega: 0.012
Open interest: 33

Model this put

Call · $37 In the money

Snapshot session: Feb 27, 2026
Last: $23.25
Breakeven: $60.25
Implied vol: 333.9%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.149
Vega: 0.007
Open interest: 3

Model this call

Put · $37

Snapshot session: May 14, 2026
Last: $1.30
Breakeven: $35.70
Implied vol: 422.6%
Delta: -0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.34
Vega: 0.012
Open interest: 20

Model this put

Call · $38 In the money

Snapshot session: Jun 12, 2026
Last: $57.00
Breakeven: $95.00
Implied vol: 229%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.023
Vega: 0.002
Open interest: 16

Model this call

Put · $38

Snapshot session: May 18, 2026
Last: $1.67
Breakeven: $36.33
Implied vol: 395.4%
Delta: -0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.301
Vega: 0.012
Open interest: 416

Model this put

Call · $39 In the money

Snapshot session: May 27, 2026
Last: $48.00
Breakeven: $87.00
Implied vol: 252.9%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.05
Vega: 0.002
Open interest: 27

Model this call

Put · $39

Snapshot session: Jul 8, 2026
Last: $0.24
Breakeven: $38.76
Implied vol: 395.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.002
Theta: -0.331
Vega: 0.012
Open interest: 18

Model this put

Call · $40 In the money

Snapshot session: Jun 12, 2026
Last: $57.57
Breakeven: $97.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91

Model this call

Put · $40

Snapshot session: Aug 4, 2026
Last: $0.45
Breakeven: $39.55
Implied vol: 316.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.172
Vega: 0.007
Open interest: 255

Model this put

Call · $41 In the money

Snapshot session: Jun 10, 2026
Last: $39.25
Breakeven: $80.25
Implied vol: 236.1%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.049
Vega: 0.004
Open interest: 2

Model this call

Put · $41

Snapshot session: Jul 13, 2026
Last: $0.30
Breakeven: $40.70
Implied vol: 282.9%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.118
Vega: 0.007
Open interest: 53

Model this put

Call · $42 In the money

Snapshot session: May 26, 2026
Last: $37.03
Breakeven: $79.03
Implied vol: 198.2%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.021
Vega: 0.002
Open interest: 20

Model this call

Put · $42

Snapshot session: Aug 4, 2026
Last: $0.50
Breakeven: $41.50
Implied vol: 276.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.125
Vega: 0.008
Open interest: 91

Model this put

Call · $43 In the money

Snapshot session: Apr 28, 2026
Last: $13.61
Breakeven: $56.61
Implied vol: 220%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.004
Open interest: 29

Model this call

Put · $43

Snapshot session: Jul 8, 2026
Last: $0.30
Breakeven: $42.70
Implied vol: 274.1%
Delta: -0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.139
Vega: 0.008
Open interest: 124

Model this put

Call · $44 In the money

Snapshot session: Apr 22, 2026
Last: $14.70
Breakeven: $58.70
Implied vol: 212.2%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.004
Open interest: 67

Model this call

Put · $44

Snapshot session: Jul 22, 2026
Last: $0.45
Breakeven: $43.55
Implied vol: 265.1%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.138
Vega: 0.008
Open interest: 9

Model this put

Call · $45 In the money

Snapshot session: Aug 10, 2026
Last: $37.30
Breakeven: $82.30
Implied vol: 217.3%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.068
Vega: 0.004
Open interest: 238

Model this call

Put · $45

Snapshot session: Jul 28, 2026
Last: $1.18
Breakeven: $43.82
Implied vol: 246.7%
Delta: -0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.114
Vega: 0.008
Open interest: 109

Model this put

Call · $46 In the money

Snapshot session: Jun 25, 2026
Last: $60.60
Breakeven: $106.60
Implied vol: 209.7%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.068
Vega: 0.004
Open interest: 6

Model this call

Put · $46

Snapshot session: Jul 9, 2026
Last: $0.30
Breakeven: $45.70
Implied vol: 291.8%
Delta: -0.046 ≈5% ITM
Gamma: 0.003
Theta: -0.243
Vega: 0.008
Open interest: 62

Model this put

Call · $47 In the money

Snapshot session: May 26, 2026
Last: $38.90
Breakeven: $85.90
Implied vol: 189.9%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.046
Vega: 0.004
Open interest: 17

Model this call

Put · $47

Snapshot session: Jul 24, 2026
Last: $0.56
Breakeven: $46.44
Implied vol: 257.9%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.181
Vega: 0.008
Open interest: 51

Model this put

Call · $48 In the money

Snapshot session: May 29, 2026
Last: $46.82
Breakeven: $94.82
Implied vol: 182.8%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.046
Vega: 0.004
Open interest: 41

Model this call

Put · $48

Snapshot session: Aug 6, 2026
Last: $0.30
Breakeven: $47.70
Implied vol: 286.9%
Delta: -0.058 ≈6% ITM
Gamma: 0.004
Theta: -0.281
Vega: 0.014
Open interest: 111

Model this put

Call · $49 In the money

Snapshot session: Jun 26, 2026
Last: $56.80
Breakeven: $105.80
Implied vol: 188%
Delta: 0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.066
Vega: 0.004
Open interest: 6

Model this call

Put · $49

Snapshot session: Jul 24, 2026
Last: $0.72
Breakeven: $48.28
Implied vol: 235%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.164
Vega: 0.008
Open interest: 77

Model this put

Call · $50 In the money

Snapshot session: Jul 28, 2026
Last: $24.50
Breakeven: $74.50
Implied vol: 144.9%
Delta: 0.996 ≈100% ITM
Gamma: 0.001
Theta: -0.019
Vega: 0.002
Open interest: 122

Model this call

Put · $50

Snapshot session: Aug 13, 2026
Last: $0.08
Breakeven: $49.92
Implied vol: 194.4%
Delta: -0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.084
Vega: 0.004
Open interest: 132

Model this put

Call · $52.5 In the money

Snapshot session: Jun 29, 2026
Last: $64.00
Breakeven: $116.50
Implied vol: 152.5%
Delta: 0.989 ≈99% ITM
Gamma: 0.002
Theta: -0.043
Vega: 0.004
Open interest: 32

Model this call

Put · $52.5

Snapshot session: Aug 10, 2026
Last: $0.15
Breakeven: $52.35
Implied vol: 207.5%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.16
Vega: 0.009
Open interest: 547

Model this put

Call · $55 In the money

Snapshot session: Jul 29, 2026
Last: $15.45
Breakeven: $70.45
Implied vol: 115.7%
Delta: 0.996 ≈100% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.002
Open interest: 167

Model this call

Put · $55

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $54.90
Implied vol: 144.5%
Delta: -0.017 ≈2% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.004
Open interest: 67

Model this put

Call · $57.5 In the money

Snapshot session: Aug 14, 2026
Last: $21.45
Breakeven: $78.95
Implied vol: 121.9%
Delta: 0.987 ≈99% ITM
Gamma: 0.003
Theta: -0.041
Vega: 0.004
Open interest: 21

Model this call

Put · $57.5

Snapshot session: Aug 5, 2026
Last: $1.30
Breakeven: $56.20
Implied vol: 143.5%
Delta: -0.028 ≈3% ITM
Gamma: 0.004
Theta: -0.078
Vega: 0.009
Open interest: 17

Model this put

Call · $60 In the money

Snapshot session: Aug 3, 2026
Last: $19.76
Breakeven: $79.76
Implied vol: 118.5%
Delta: 0.977 ≈98% ITM
Gamma: 0.004
Theta: -0.061
Vega: 0.005
Open interest: 300

Model this call

Put · $60

Snapshot session: Aug 10, 2026
Last: $0.20
Breakeven: $59.80
Implied vol: 140.9%
Delta: -0.045 ≈5% ITM
Gamma: 0.007
Theta: -0.114
Vega: 0.009
Open interest: 408

Model this put

Call · $62.5 In the money

Snapshot session: Jul 29, 2026
Last: $9.60
Breakeven: $72.10
Implied vol: 121%
Delta: 0.954 ≈95% ITM
Gamma: 0.008
Theta: -0.106
Vega: 0.009
Open interest: 133

Model this call

Put · $62.5

Snapshot session: Aug 11, 2026
Last: $0.30
Breakeven: $62.20
Implied vol: 117.1%
Delta: -0.042 ≈4% ITM
Gamma: 0.007
Theta: -0.088
Vega: 0.009
Open interest: 210

Model this put

Call · $65 In the money

Snapshot session: Aug 14, 2026
Last: $15.62
Breakeven: $80.62
Implied vol: 64.8%
Delta: 0.995 ≈100% ITM
Gamma: 0.002
Theta: -0.014
Vega: 0.002
Open interest: 183

Model this call

Put · $65

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $64.80
Implied vol: 109.9%
Delta: -0.058 ≈6% ITM
Gamma: 0.01
Theta: -0.109
Vega: 0.01
Open interest: 715

Model this put

Call · $69 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 101.9%
Delta: 0.889 ≈89% ITM
Gamma: 0.018
Theta: -0.172
Vega: 0.017
Open interest: 0

Model this call

Put · $69

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 85.2%
Delta: -0.076 ≈8% ITM
Gamma: 0.016
Theta: -0.103
Vega: 0.017
Open interest: 0

Model this put

Call · $70 In the money

Snapshot session: Aug 12, 2026
Last: $13.35
Breakeven: $83.35
Implied vol: 99.5%
Delta: 0.872 ≈87% ITM
Gamma: 0.02
Theta: -0.184
Vega: 0.026
Open interest: 927

Model this call

Put · $70

Snapshot session: Aug 14, 2026
Last: $0.41
Breakeven: $69.59
Implied vol: 87.6%
Delta: -0.103 ≈10% ITM
Gamma: 0.02
Theta: -0.133
Vega: 0.017
Open interest: 120

Model this put

Call · $71 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95.7%
Delta: 0.854 ≈85% ITM
Gamma: 0.023
Theta: -0.192
Vega: 0.026
Open interest: 0

Model this call

Put · $71

Snapshot session: Aug 14, 2026
Last: $0.67
Breakeven: $70.33
Implied vol: 87.7%
Delta: -0.125 ≈13% ITM
Gamma: 0.023
Theta: -0.154
Vega: 0.026
Open interest: 9

Model this put

Call · $72 In the money

Snapshot session: Aug 14, 2026
Last: $8.00
Breakeven: $80.00
Implied vol: 82.3%
Delta: 0.859 ≈86% ITM
Gamma: 0.026
Theta: -0.163
Vega: 0.026
Open interest: 0

Model this call

Put · $72

Snapshot session: Aug 14, 2026
Last: $0.60
Breakeven: $71.40
Implied vol: 81.1%
Delta: -0.137 ≈14% ITM
Gamma: 0.026
Theta: -0.151
Vega: 0.026
Open interest: 27

Model this put

Call · $73 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.1%
Delta: 0.805 ≈81% ITM
Gamma: 0.029
Theta: -0.224
Vega: 0.026
Open interest: 0

Model this call

Put · $73

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $72.20
Implied vol: 80.4%
Delta: -0.168 ≈17% ITM
Gamma: 0.03
Theta: -0.17
Vega: 0.026
Open interest: 2

Model this put

Call · $74 In the money

Snapshot session: Jul 29, 2026
Last: $5.70
Breakeven: $79.70
Implied vol: 87.7%
Delta: 0.783 ≈78% ITM
Gamma: 0.033
Theta: -0.228
Vega: 0.034
Open interest: 479

Model this call

Put · $74

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.5%
Delta: -0.21 ≈21% ITM
Gamma: 0.033
Theta: -0.209
Vega: 0.026
Open interest: 0

Model this put

Call · $75 In the money

Snapshot session: Aug 12, 2026
Last: $9.65
Breakeven: $84.65
Implied vol: 88.9%
Delta: 0.742 ≈74% ITM
Gamma: 0.035
Theta: -0.25
Vega: 0.035
Open interest: 401

Model this call

Put · $75

Snapshot session: Aug 14, 2026
Last: $1.43
Breakeven: $73.57
Implied vol: 81.5%
Delta: -0.242 ≈24% ITM
Gamma: 0.037
Theta: -0.216
Vega: 0.035
Open interest: 1.2k

Model this put

Call · $76 In the money

Snapshot session: Aug 14, 2026
Last: $6.81
Breakeven: $82.81
Implied vol: 90%
Delta: 0.702 ≈70% ITM
Gamma: 0.037
Theta: -0.272
Vega: 0.035
Open interest: 3

Model this call

Put · $76

Snapshot session: Aug 14, 2026
Last: $2.00
Breakeven: $74.00
Implied vol: 81.3%
Delta: -0.284 ≈28% ITM
Gamma: 0.04
Theta: -0.232
Vega: 0.035
Open interest: 3

Model this put

Call · $77 In the money

Snapshot session: Jul 31, 2026
Last: $13.00
Breakeven: $90.00
Implied vol: 84%
Delta: 0.671 ≈67% ITM
Gamma: 0.042
Theta: -0.268
Vega: 0.035
Open interest: 6

Model this call

Put · $77

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 83.8%
Delta: -0.329 ≈33% ITM
Gamma: 0.042
Theta: -0.26
Vega: 0.035
Open interest: 0

Model this put

Call · $78 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 81.9%
Delta: 0.628 ≈63% ITM
Gamma: 0.045
Theta: -0.27
Vega: 0.041
Open interest: 0

Model this call

Put · $78

Snapshot session: Aug 14, 2026
Last: $2.83
Breakeven: $75.17
Implied vol: 85.5%
Delta: -0.376 ≈38% ITM
Gamma: 0.043
Theta: -0.274
Vega: 0.041
Open interest: 3

Model this put

Call · $79 In the money

Snapshot session: Aug 14, 2026
Last: $2.90
Breakeven: $81.90
Implied vol: 83.2%
Delta: 0.581 ≈58% ITM
Gamma: 0.045
Theta: -0.282
Vega: 0.041
Open interest: 152

Model this call

Put · $79

Snapshot session: Aug 11, 2026
Last: $4.35
Breakeven: $74.65
Implied vol: 84.4%
Delta: -0.42 ≈42% ITM
Gamma: 0.045
Theta: -0.278
Vega: 0.041
Open interest: 2

Model this put

Call · $80 In the money

Snapshot session: Aug 14, 2026
Last: $3.65
Breakeven: $83.65
Implied vol: 88.2%
Delta: 0.536 ≈54% ITM
Gamma: 0.044
Theta: -0.306
Vega: 0.041
Open interest: 356

Model this call

Put · $80

Snapshot session: Aug 14, 2026
Last: $3.10
Breakeven: $76.90
Implied vol: 83.2%
Delta: -0.465 ≈47% ITM
Gamma: 0.047
Theta: -0.282
Vega: 0.041
Open interest: 259

Model this put

Call · $81

Snapshot session: Aug 14, 2026
Last: $2.87
Breakeven: $83.87
Implied vol: 82%
Delta: 0.489 ≈49% ITM
Gamma: 0.047
Theta: -0.284
Vega: 0.041
Open interest: 469

Model this call

Put · $81 In the money

Snapshot session: Aug 14, 2026
Last: $3.77
Breakeven: $77.23
Implied vol: 83.1%
Delta: -0.511 ≈51% ITM
Gamma: 0.047
Theta: -0.28
Vega: 0.041
Open interest: 30

Model this put

Call · $81.5

Snapshot session: Aug 6, 2026
Last: $8.00
Breakeven: $89.50
Implied vol: 87.5%
Delta: 0.471 ≈47% ITM
Gamma: 0.044
Theta: -0.301
Vega: 0.042
Open interest: 3

Model this call

Put · $81.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 88%
Delta: -0.529 ≈53% ITM
Gamma: 0.044
Theta: -0.295
Vega: 0.042
Open interest: 0

Model this put

Call · $82

Snapshot session: Aug 14, 2026
Last: $2.93
Breakeven: $84.93
Implied vol: 83.4%
Delta: 0.445 ≈44% ITM
Gamma: 0.046
Theta: -0.284
Vega: 0.042
Open interest: 7

Model this call

Put · $82 In the money

Snapshot session: Aug 14, 2026
Last: $5.27
Breakeven: $76.73
Implied vol: 83.3%
Delta: -0.556 ≈56% ITM
Gamma: 0.046
Theta: -0.276
Vega: 0.042
Open interest: 3

Model this put

Call · $82.5

Snapshot session: Aug 13, 2026
Last: $3.50
Breakeven: $86.00
Implied vol: 85.3%
Delta: 0.425 ≈43% ITM
Gamma: 0.044
Theta: -0.288
Vega: 0.042
Open interest: 34

Model this call

Put · $82.5 In the money

Snapshot session: Aug 7, 2026
Last: $6.00
Breakeven: $76.50
Implied vol: 84.6%
Delta: -0.576 ≈58% ITM
Gamma: 0.045
Theta: -0.278
Vega: 0.042
Open interest: 30

Model this put

Call · $83

Snapshot session: Aug 12, 2026
Last: $4.70
Breakeven: $87.70
Implied vol: 90.1%
Delta: 0.411 ≈41% ITM
Gamma: 0.042
Theta: -0.303
Vega: 0.042
Open interest: 14

Model this call

Put · $83 In the money

Snapshot session: Jul 21, 2026
Last: $8.40
Breakeven: $74.60
Implied vol: 82.3%
Delta: -0.603 ≈60% ITM
Gamma: 0.046
Theta: -0.268
Vega: 0.042
Open interest: 3

Model this put

Call · $83.5

Snapshot session: Aug 10, 2026
Last: $4.60
Breakeven: $88.10
Implied vol: 85.5%
Delta: 0.382 ≈38% ITM
Gamma: 0.044
Theta: -0.285
Vega: 0.042
Open interest: 11

Model this call

Put · $83.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.1%
Delta: -0.605 ≈61% ITM
Gamma: 0.04
Theta: -0.304
Vega: 0.042
Open interest: 0

Model this put

Call · $84

Snapshot session: Aug 14, 2026
Last: $1.82
Breakeven: $85.82
Implied vol: 81.3%
Delta: 0.354 ≈35% ITM
Gamma: 0.044
Theta: -0.262
Vega: 0.037
Open interest: 6

Model this call

Put · $84 In the money

Snapshot session: Jul 27, 2026
Last: $13.50
Breakeven: $70.50
Implied vol: 90%
Delta: -0.63 ≈63% ITM
Gamma: 0.041
Theta: -0.288
Vega: 0.037
Open interest: 1

Model this put

Call · $85

Snapshot session: Aug 14, 2026
Last: $1.62
Breakeven: $86.62
Implied vol: 80.7%
Delta: 0.313 ≈31% ITM
Gamma: 0.042
Theta: -0.246
Vega: 0.037
Open interest: 225

Model this call

Put · $85 In the money

Snapshot session: Aug 7, 2026
Last: $9.40
Breakeven: $75.60
Implied vol: 88%
Delta: -0.67 ≈67% ITM
Gamma: 0.04
Theta: -0.266
Vega: 0.037
Open interest: 404

Model this put

Call · $86

Snapshot session: Aug 14, 2026
Last: $1.51
Breakeven: $87.51
Implied vol: 92.7%
Delta: 0.306 ≈31% ITM
Gamma: 0.036
Theta: -0.279
Vega: 0.037
Open interest: 2

Model this call

Put · $86 In the money

Snapshot session: Jul 30, 2026
Last: $15.10
Breakeven: $70.90
Implied vol: 91.3%
Delta: -0.698 ≈70% ITM
Gamma: 0.037
Theta: -0.266
Vega: 0.037
Open interest: 14

Model this put

Call · $87

Snapshot session: Aug 14, 2026
Last: $1.14
Breakeven: $88.14
Implied vol: 83.8%
Delta: 0.245 ≈24% ITM
Gamma: 0.037
Theta: -0.229
Vega: 0.029
Open interest: 0

Model this call

Put · $87 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.3%
Delta: -0.772 ≈77% ITM
Gamma: 0.038
Theta: -0.198
Vega: 0.029
Open interest: 0

Model this put

Call · $87.5

Snapshot session: Jul 27, 2026
Last: $6.40
Breakeven: $93.90
Implied vol: 94.3%
Delta: 0.259 ≈26% ITM
Gamma: 0.033
Theta: -0.265
Vega: 0.038
Open interest: 17

Model this call

Put · $87.5 In the money

Snapshot session: Aug 14, 2026
Last: $7.80
Breakeven: $79.70
Implied vol: 91.5%
Delta: -0.751 ≈75% ITM
Gamma: 0.034
Theta: -0.246
Vega: 0.037
Open interest: 39

Model this put

Call · $88

Snapshot session: Jul 20, 2026
Last: $10.40
Breakeven: $98.40
Implied vol: 83.5%
Delta: 0.215 ≈21% ITM
Gamma: 0.034
Theta: -0.21
Vega: 0.029
Open interest: 1

Model this call

Put · $88 In the money

Snapshot session: Jul 28, 2026
Last: $19.65
Breakeven: $68.35
Implied vol: 80.7%
Delta: -0.795 ≈79% ITM
Gamma: 0.034
Theta: -0.19
Vega: 0.029
Open interest: 1

Model this put

Call · $89

Snapshot session: Aug 7, 2026
Last: $4.31
Breakeven: $93.31
Implied vol: 89.3%
Delta: 0.204 ≈20% ITM
Gamma: 0.031
Theta: -0.217
Vega: 0.029
Open interest: 1

Model this call

Put · $89 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 98.5%
Delta: -0.772 ≈77% ITM
Gamma: 0.03
Theta: -0.249
Vega: 0.029
Open interest: 0

Model this put

Call · $90

Snapshot session: Aug 13, 2026
Last: $1.55
Breakeven: $91.55
Implied vol: 100.1%
Delta: 0.209 ≈21% ITM
Gamma: 0.028
Theta: -0.246
Vega: 0.029
Open interest: 680

Model this call

Put · $90 In the money

Snapshot session: Aug 14, 2026
Last: $11.32
Breakeven: $78.68
Implied vol: 92.2%
Delta: -0.815 ≈81% ITM
Gamma: 0.028
Theta: -0.204
Vega: 0.029
Open interest: 218

Model this put

Call · $91

Snapshot session: Aug 14, 2026
Last: $0.67
Breakeven: $91.67
Implied vol: 95.5%
Delta: 0.171 ≈17% ITM
Gamma: 0.026
Theta: -0.208
Vega: 0.03
Open interest: 7

Model this call

Put · $91 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.8%
Delta: -0.839 ≈84% ITM
Gamma: 0.026
Theta: -0.188
Vega: 0.029
Open interest: 0

Model this put

Call · $92

Snapshot session: Aug 14, 2026
Last: $0.67
Breakeven: $92.67
Implied vol: 96.9%
Delta: 0.151 ≈15% ITM
Gamma: 0.024
Theta: -0.196
Vega: 0.03
Open interest: 1

Model this call

Put · $92 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 94.5%
Delta: -0.857 ≈86% ITM
Gamma: 0.024
Theta: -0.177
Vega: 0.02
Open interest: 0

Model this put

Call · $92.5

Snapshot session: Aug 14, 2026
Last: $0.89
Breakeven: $93.39
Implied vol: 92.1%
Delta: 0.13 ≈13% ITM
Gamma: 0.022
Theta: -0.167
Vega: 0.02
Open interest: 385

Model this call

Put · $92.5 In the money

Snapshot session: Aug 5, 2026
Last: $15.86
Breakeven: $76.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $93

Snapshot session: Aug 14, 2026
Last: $0.41
Breakeven: $93.41
Implied vol: 95.7%
Delta: 0.13 ≈13% ITM
Gamma: 0.021
Theta: -0.174
Vega: 0.02
Open interest: 0

Model this call

Put · $93 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 94%
Delta: -0.875 ≈88% ITM
Gamma: 0.021
Theta: -0.159
Vega: 0.02
Open interest: 0

Model this put

Call · $94

Snapshot session: Aug 14, 2026
Last: $0.33
Breakeven: $94.33
Implied vol: 86.4%
Delta: 0.087 ≈9% ITM
Gamma: 0.018
Theta: -0.117
Vega: 0.02
Open interest: 2

Model this call

Put · $94 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 96%
Delta: -0.887 ≈89% ITM
Gamma: 0.02
Theta: -0.151
Vega: 0.02
Open interest: 0

Model this put

Call · $95

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $95.35
Implied vol: 84%
Delta: 0.067 ≈7% ITM
Gamma: 0.015
Theta: -0.093
Vega: 0.012
Open interest: 531

Model this call

Put · $95 In the money

Snapshot session: Jul 16, 2026
Last: $18.80
Breakeven: $76.20
Implied vol: 100.5%
Delta: -0.891 ≈89% ITM
Gamma: 0.018
Theta: -0.153
Vega: 0.02
Open interest: 42

Model this put

Call · $96

Snapshot session: Jul 29, 2026
Last: $1.73
Breakeven: $97.73
Implied vol: 101.7%
Delta: 0.098 ≈10% ITM
Gamma: 0.016
Theta: -0.15
Vega: 0.02
Open interest: 278

Model this call

Put · $96 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95%
Delta: -0.923 ≈92% ITM
Gamma: 0.015
Theta: -0.112
Vega: 0.019
Open interest: 0

Model this put

Call · $97

Snapshot session: Aug 7, 2026
Last: $2.50
Breakeven: $99.50
Implied vol: 114.7%
Delta: 0.116 ≈12% ITM
Gamma: 0.016
Theta: -0.191
Vega: 0.02
Open interest: 2

Model this call

Put · $97 In the money

Snapshot session: Jul 28, 2026
Last: $26.96
Breakeven: $70.04
Implied vol: 94.8%
Delta: -0.933 ≈93% ITM
Gamma: 0.014
Theta: -0.099
Vega: 0.012
Open interest: 2

Model this put

Call · $97.5

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $97.80
Implied vol: 115.6%
Delta: 0.112 ≈11% ITM
Gamma: 0.016
Theta: -0.187
Vega: 0.02
Open interest: 16

Model this call

Put · $97.5 In the money

Snapshot session: Aug 14, 2026
Last: $18.25
Breakeven: $79.25
Implied vol: 100.9%
Delta: -0.927 ≈93% ITM
Gamma: 0.014
Theta: -0.115
Vega: 0.012
Open interest: 77

Model this put

Call · $98

Snapshot session: Jul 29, 2026
Last: $1.87
Breakeven: $99.87
Implied vol: 116.6%
Delta: 0.107 ≈11% ITM
Gamma: 0.015
Theta: -0.183
Vega: 0.02
Open interest: 2

Model this call

Put · $98 In the money

Snapshot session: Aug 13, 2026
Last: $15.33
Breakeven: $82.67
Implied vol: 94.2%
Delta: -0.944 ≈94% ITM
Gamma: 0.012
Theta: -0.084
Vega: 0.012
Open interest: 3

Model this put

Call · $100

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $100.15
Implied vol: 104.7%
Delta: 0.06 ≈6% ITM
Gamma: 0.011
Theta: -0.106
Vega: 0.012
Open interest: 2.6k

Model this call

Put · $100 In the money

Snapshot session: Aug 12, 2026
Last: $17.80
Breakeven: $82.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 381

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $105.20
Implied vol: 118.2%
Delta: 0.046 ≈5% ITM
Gamma: 0.008
Theta: -0.096
Vega: 0.012
Open interest: 93

Model this call

Put · $105 In the money

Snapshot session: Aug 14, 2026
Last: $23.70
Breakeven: $81.30
Implied vol: 0.1%
Delta: -1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 53

Model this put

Call · $110

Snapshot session: Aug 7, 2026
Last: $0.81
Breakeven: $110.81
Implied vol: 161.1%
Delta: 0.078 ≈8% ITM
Gamma: 0.009
Theta: -0.201
Vega: 0.012
Open interest: 341

Model this call

Put · $110 In the money

Snapshot session: Jul 29, 2026
Last: $46.00
Breakeven: $64.00
Implied vol: 156.6%
Delta: -0.929 ≈93% ITM
Gamma: 0.009
Theta: -0.175
Vega: 0.012
Open interest: 482

Model this put

Call · $115

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $115.25
Implied vol: 159.1%
Delta: 0.049 ≈5% ITM
Gamma: 0.006
Theta: -0.138
Vega: 0.013
Open interest: 137

Model this call

Put · $115 In the money

Snapshot session: Jun 29, 2026
Last: $19.30
Breakeven: $95.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $120

Snapshot session: Aug 7, 2026
Last: $0.36
Breakeven: $120.36
Implied vol: 197.5%
Delta: 0.074 ≈7% ITM
Gamma: 0.007
Theta: -0.235
Vega: 0.013
Open interest: 527

Model this call

Put · $120 In the money

Snapshot session: Jul 1, 2026
Last: $21.10
Breakeven: $98.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this put

Call · $125

Snapshot session: Aug 13, 2026
Last: $0.18
Breakeven: $125.18
Implied vol: 204.2%
Delta: 0.061 ≈6% ITM
Gamma: 0.006
Theta: -0.21
Vega: 0.013
Open interest: 497

Model this call

Put · $125 In the money

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

Model this put

Call · $130

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $130.05
Implied vol: 188.4%
Delta: 0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.112
Vega: 0.007
Open interest: 811

Model this call

Put · $130 In the money

Snapshot session: Jul 1, 2026
Last: $27.00
Breakeven: $103.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $135

Snapshot session: Aug 6, 2026
Last: $0.32
Breakeven: $135.32
Implied vol: 256.9%
Delta: 0.08 ≈8% ITM
Gamma: 0.006
Theta: -0.327
Vega: 0.014
Open interest: 279

Model this call

Put · $135 In the money

Snapshot session: Aug 7, 2026
Last: $53.01
Breakeven: $81.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $140

Snapshot session: Aug 3, 2026
Last: $0.38
Breakeven: $140.38
Implied vol: 282%
Delta: 0.088 ≈9% ITM
Gamma: 0.005
Theta: -0.385
Vega: 0.014
Open interest: 790

Model this call

Put · $140 In the money

Snapshot session: Jul 1, 2026
Last: $35.00
Breakeven: $105.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145

Snapshot session: Aug 7, 2026
Last: $0.20
Breakeven: $145.20
Implied vol: 232.5%
Delta: 0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.148
Vega: 0.007
Open interest: 137

Model this call

Put · $145 In the money

Snapshot session: Aug 7, 2026
Last: $64.78
Breakeven: $80.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 3, 2026
Last: $0.25
Breakeven: $150.25
Implied vol: 300%
Delta: 0.078 ≈8% ITM
Gamma: 0.005
Theta: -0.373
Vega: 0.014
Open interest: 43

Model this call

Put · $150 In the money

Snapshot session: Jun 30, 2026
Last: $39.30
Breakeven: $110.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $155

Snapshot session: Jul 27, 2026
Last: $0.60
Breakeven: $155.60
Implied vol: 276.5%
Delta: 0.045 ≈4% ITM
Gamma: 0.003
Theta: -0.225
Vega: 0.007
Open interest: 254

Model this call

Put · $155 In the money

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

Model this put

Call · $160

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $160.05
Implied vol: 275.7%
Delta: 0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.195
Vega: 0.007
Open interest: 468

Model this call

Put · $160 In the money

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

Model this put

Call · $165

Snapshot session: Jul 21, 2026
Last: $1.50
Breakeven: $166.50
Implied vol: 301.5%
Delta: 0.046 ≈5% ITM
Gamma: 0.003
Theta: -0.249
Vega: 0.008
Open interest: 6

Model this call

Put · $165 In the money

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

Model this put

Call · $170

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 297%
Delta: 0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.209
Vega: 0.008
Open interest: 0

Model this call

Put · $170 In the money

Snapshot session: Aug 7, 2026
Last: $85.40
Breakeven: $84.60
Implied vol: 0.1%
Delta: -1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 0

Model this put

Call · $175

Snapshot session: Jul 6, 2026
Last: $3.91
Breakeven: $178.91
Implied vol: 299.1%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.19
Vega: 0.008
Open interest: 1

Model this call

Put · $175 In the money

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

Model this put

Call · $180

Snapshot session: Jul 30, 2026
Last: $0.20
Breakeven: $180.20
Implied vol: 307.6%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.191
Vega: 0.008
Open interest: 259

Model this call

Put · $180 In the money

Snapshot session: Aug 7, 2026
Last: $95.40
Breakeven: $84.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

ACMR · ACM Research, Inc.

Options Chain

Positioning

Chain