AMR Stock — Alpha Metallurgical Resources, Inc.: Options Chain

Calls		Puts
0	—	—	—	—	$0.12	-0.009	263.5%	1	1
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Jul 23, 2026 Last $0.12 Breakeven $79.88 Implied vol 263.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.116 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—	—	-0.014	256%	—	0
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 256% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.156 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.028	276.4%	—	0
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol 276.4% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.316 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—	$0.95	-0.038	273.3%	1	1
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Jul 10, 2026 Last $0.95 Breakeven $94.05 Implied vol 273.3% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.404 Vega 0.016 Open interest 1 Model this put
0	—	—	—	—	$0.15	-0.039	246.4%	3	62
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $99.85 Implied vol 246.4% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.368 Vega 0.017 Open interest 62 Model this put
0	—	—	—	—	$0.55	-0.058	254.5%	1	15
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Snapshot session Aug 4, 2026 Last $0.55 Breakeven $104.45 Implied vol 254.5% Delta -0.058 ≈6% ITM Gamma 0.002 Theta -0.525 Vega 0.03 Open interest 15 Model this put
0	—	—	—	—	$0.35	-0.019	164.6%	1	41
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 Snapshot session Aug 6, 2026 Last $0.35 Breakeven $109.65 Implied vol 164.6% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.137 Vega 0.009 Open interest 41 Model this put
0	—	—	—	—	$0.80	-0.051	191.4%	1	46
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 Snapshot session Aug 5, 2026 Last $0.80 Breakeven $114.20 Implied vol 191.4% Delta -0.051 ≈5% ITM Gamma 0.003 Theta -0.36 Vega 0.018 Open interest 46 Model this put
0	—	—	—	—	$0.70	-0.017	124.1%	2	48
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $120 Snapshot session Aug 7, 2026 Last $0.70 Breakeven $119.30 Implied vol 124.1% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.091 Vega 0.009 Open interest 48 Model this put
10	21	—	—	$102.40	$0.60	-0.055	148.5%	8	29
Call · $125 In the money Snapshot session Mar 24, 2026 Last $102.40 Breakeven $227.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $125 Snapshot session Aug 10, 2026 Last $0.60 Breakeven $124.40 Implied vol 148.5% Delta -0.055 ≈5% ITM Gamma 0.004 Theta -0.295 Vega 0.019 Open interest 29 Model this put
124	1	—	—	$34.24	$0.05	-0.066	134.4%	3	20
Call · $130 In the money Snapshot session Aug 14, 2026 Last $34.24 Breakeven $164.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 Model this call Put · $130 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $129.95 Implied vol 134.4% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.305 Vega 0.033 Open interest 20 Model this put
4	2	—	—	$12.60	$0.08	-0.034	91.2%	7	51
Call · $135 In the money Snapshot session Aug 3, 2026 Last $12.60 Breakeven $147.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $134.92 Implied vol 91.2% Delta -0.034 ≈3% ITM Gamma 0.004 Theta -0.12 Vega 0.019 Open interest 51 Model this put
42	7	—	—	$8.60	$0.40	-0.058	88.7%	11	191
Call · $140 In the money Snapshot session Aug 3, 2026 Last $8.60 Breakeven $148.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this call Put · $140 Snapshot session Aug 13, 2026 Last $0.40 Breakeven $139.60 Implied vol 88.7% Delta -0.058 ≈6% ITM Gamma 0.006 Theta -0.185 Vega 0.02 Open interest 191 Model this put
26	1	—	—	$19.47	$1.35	-0.075	75.6%	7	180
Call · $145 In the money Snapshot session Aug 14, 2026 Last $19.47 Breakeven $164.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $145 Snapshot session Aug 13, 2026 Last $1.35 Breakeven $143.65 Implied vol 75.6% Delta -0.075 ≈8% ITM Gamma 0.009 Theta -0.189 Vega 0.035 Open interest 180 Model this put
51	2	—	—	$10.88	$0.80	-0.081	57.6%	9	169
Call · $150 In the money Snapshot session Aug 12, 2026 Last $10.88 Breakeven $160.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $149.20 Implied vol 57.6% Delta -0.081 ≈8% ITM Gamma 0.012 Theta -0.151 Vega 0.035 Open interest 169 Model this put
137	1	—	—	$10.60	$1.85	-0.201	66.7%	1	274
Call · $155 In the money Snapshot session Aug 14, 2026 Last $10.60 Breakeven $165.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 Model this call Put · $155 Snapshot session Aug 14, 2026 Last $1.85 Breakeven $153.15 Implied vol 66.7% Delta -0.201 ≈20% ITM Gamma 0.02 Theta -0.332 Vega 0.054 Open interest 274 Model this put
130	3	49.9%	0.724	$3.87	$3.00	-0.296	56.1%	3	177
Call · $160 In the money Snapshot session Aug 7, 2026 Last $3.87 Breakeven $163.87 Implied vol 49.9% Delta 0.724 ≈72% ITM Gamma 0.032 Theta -0.308 Vega 0.072 Open interest 130 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $157.00 Implied vol 56.1% Delta -0.296 ≈30% ITM Gamma 0.029 Theta -0.34 Vega 0.072 Open interest 177 Model this put
38	25	53.9%	0.545	$2.60	$4.61	-0.459	67.4%	3	171
Call · $165 In the money Snapshot session Aug 12, 2026 Last $2.60 Breakeven $167.60 Implied vol 53.9% Delta 0.545 ≈54% ITM Gamma 0.035 Theta -0.39 Vega 0.084 Open interest 38 Model this call Put · $165 Snapshot session Aug 14, 2026 Last $4.61 Breakeven $160.39 Implied vol 67.4% Delta -0.459 ≈46% ITM Gamma 0.028 Theta -0.472 Vega 0.084 Open interest 171 Model this put
Underlying $166.05
102	1	51.3%	0.367	$2.70	$8.54	-0.62	56.7%	3	37
Call · $170 Snapshot session Aug 14, 2026 Last $2.70 Breakeven $172.70 Implied vol 51.3% Delta 0.367 ≈37% ITM Gamma 0.035 Theta -0.354 Vega 0.075 Open interest 102 Model this call Put · $170 In the money Snapshot session Aug 14, 2026 Last $8.54 Breakeven $161.46 Implied vol 56.7% Delta -0.62 ≈62% ITM Gamma 0.032 Theta -0.379 Vega 0.086 Open interest 37 Model this put
222	3	64.3%	0.272	$1.43	$21.15	-0.728	64.5%	5	145
Call · $175 Snapshot session Aug 14, 2026 Last $1.43 Breakeven $176.43 Implied vol 64.3% Delta 0.272 ≈27% ITM Gamma 0.024 Theta -0.385 Vega 0.076 Open interest 222 Model this call Put · $175 In the money Snapshot session Aug 11, 2026 Last $21.15 Breakeven $153.85 Implied vol 64.5% Delta -0.728 ≈73% ITM Gamma 0.024 Theta -0.371 Vega 0.076 Open interest 145 Model this put
258	1	48.1%	0.099	$0.78	$41.81	-0.785	76.1%	4	71
Call · $180 Snapshot session Aug 14, 2026 Last $0.78 Breakeven $180.78 Implied vol 48.1% Delta 0.099 ≈10% ITM Gamma 0.017 Theta -0.149 Vega 0.04 Open interest 258 Model this call Put · $180 In the money Snapshot session Jul 31, 2026 Last $41.81 Breakeven $138.19 Implied vol 76.1% Delta -0.785 ≈78% ITM Gamma 0.018 Theta -0.385 Vega 0.059 Open interest 71 Model this put
45	1	126.3%	0.277	$0.10	$44.93	-0.85	79.4%	8	32
Call · $185 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $185.10 Implied vol 126.3% Delta 0.277 ≈28% ITM Gamma 0.013 Theta -0.759 Vega 0.078 Open interest 45 Model this call Put · $185 In the money Snapshot session Aug 4, 2026 Last $44.93 Breakeven $140.07 Implied vol 79.4% Delta -0.85 ≈85% ITM Gamma 0.014 Theta -0.32 Vega 0.059 Open interest 32 Model this put
59	25	56.8%	0.032	$0.12	$29.60	-0.872	89.1%	2	25
Call · $190 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $190.12 Implied vol 56.8% Delta 0.032 ≈3% ITM Gamma 0.006 Theta -0.073 Vega 0.012 Open interest 59 Model this call Put · $190 In the money Snapshot session Aug 13, 2026 Last $29.60 Breakeven $160.40 Implied vol 89.1% Delta -0.872 ≈87% ITM Gamma 0.011 Theta -0.319 Vega 0.04 Open interest 25 Model this put
6	2	75.4%	0.052	$0.10	$54.73	-0.901	94.1%	2	0
Call · $195 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $195.10 Implied vol 75.4% Delta 0.052 ≈5% ITM Gamma 0.007 Theta -0.143 Vega 0.024 Open interest 6 Model this call Put · $195 In the money Snapshot session Aug 4, 2026 Last $54.73 Breakeven $140.27 Implied vol 94.1% Delta -0.901 ≈90% ITM Gamma 0.009 Theta -0.278 Vega 0.041 Open interest 0 Model this put
75	13	84.7%	0.047	$0.30	$55.00	-0.909	105.1%	1	0
Call · $200 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $200.30 Implied vol 84.7% Delta 0.047 ≈5% ITM Gamma 0.005 Theta -0.148 Vega 0.024 Open interest 75 Model this call Put · $200 In the money Snapshot session Jul 28, 2026 Last $55.00 Breakeven $145.00 Implied vol 105.1% Delta -0.909 ≈91% ITM Gamma 0.007 Theta -0.293 Vega 0.041 Open interest 0 Model this put
32	1	125%	0.079	$0.05	$64.00	-0.912	129.7%	25	0
Call · $210 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $210.05 Implied vol 125% Delta 0.079 ≈8% ITM Gamma 0.006 Theta -0.331 Vega 0.025 Open interest 32 Model this call Put · $210 In the money Snapshot session Jul 22, 2026 Last $64.00 Breakeven $146.00 Implied vol 129.7% Delta -0.912 ≈91% ITM Gamma 0.006 Theta -0.355 Vega 0.042 Open interest 0 Model this put
82	5	115.5%	0.032	$2.40	$38.42	-0.904	157.8%	1	0
Call · $220 Snapshot session Jul 21, 2026 Last $2.40 Breakeven $222.40 Implied vol 115.5% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.148 Vega 0.013 Open interest 82 Model this call Put · $220 In the money Snapshot session Jun 9, 2026 Last $38.42 Breakeven $181.58 Implied vol 157.8% Delta -0.904 ≈90% ITM Gamma 0.005 Theta -0.463 Vega 0.043 Open interest 0 Model this put
35	1	129.5%	0.029	$0.05	$85.58	-0.905	180.2%	1	0
Call · $230 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $230.05 Implied vol 129.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.152 Vega 0.013 Open interest 35 Model this call Put · $230 In the money Snapshot session Aug 5, 2026 Last $85.58 Breakeven $144.42 Implied vol 180.2% Delta -0.905 ≈91% ITM Gamma 0.004 Theta -0.525 Vega 0.044 Open interest 0 Model this put
37	1	142.9%	0.027	$3.50	$65.49	-0.923	188%	1	0
Call · $240 Snapshot session Aug 14, 2026 Last $3.50 Breakeven $243.50 Implied vol 142.9% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.155 Vega 0.013 Open interest 37 Model this call Put · $240 In the money Snapshot session Jun 22, 2026 Last $65.49 Breakeven $174.51 Implied vol 188% Delta -0.923 ≈92% ITM Gamma 0.004 Theta -0.466 Vega 0.026 Open interest 0 Model this put
78	2	155.7%	0.025	$0.37	$44.83	-0.936	194.9%	2	0
Call · $250 Snapshot session Jul 14, 2026 Last $0.37 Breakeven $250.37 Implied vol 155.7% Delta 0.025 ≈2% ITM Gamma 0.002 Theta -0.159 Vega 0.013 Open interest 78 Model this call Put · $250 In the money Snapshot session Jun 2, 2026 Last $44.83 Breakeven $205.17 Implied vol 194.9% Delta -0.936 ≈94% ITM Gamma 0.003 Theta -0.414 Vega 0.026 Open interest 0 Model this put
81	3	168%	0.023	$0.16	$51.10	-0.932	216.4%	2	0
Call · $260 Snapshot session Aug 10, 2026 Last $0.16 Breakeven $260.16 Implied vol 168% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.162 Vega 0.014 Open interest 81 Model this call Put · $260 In the money Snapshot session Jan 12, 2026 Last $51.10 Breakeven $208.90 Implied vol 216.4% Delta -0.932 ≈93% ITM Gamma 0.003 Theta -0.488 Vega 0.027 Open interest 0 Model this put
25	5	179.9%	0.022	$4.32	$56.96	-0.951	215.2%	1	0
Call · $270 Snapshot session Aug 7, 2026 Last $4.32 Breakeven $274.32 Implied vol 179.9% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.166 Vega 0.014 Open interest 25 Model this call Put · $270 In the money Snapshot session Jan 9, 2026 Last $56.96 Breakeven $213.04 Implied vol 215.2% Delta -0.951 ≈95% ITM Gamma 0.002 Theta -0.373 Vega 0.027 Open interest 0 Model this put
9	5	191.3%	0.021	$4.28	—	-0.976	197.4%	—	0
Call · $280 Snapshot session Aug 7, 2026 Last $4.28 Breakeven $284.28 Implied vol 191.3% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.17 Vega 0.014 Open interest 9 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 197.4% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.182 Vega 0.014 Open interest 0 Model this put
1	1	202.4%	0.02	$1.90	—	-0.947	248.2%	—	0
Call · $290 Snapshot session May 26, 2026 Last $1.90 Breakeven $291.90 Implied vol 202.4% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.173 Vega 0.014 Open interest 1 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol 248.2% Delta -0.947 ≈95% ITM Gamma 0.002 Theta -0.457 Vega 0.028 Open interest 0 Model this put
15	2	213.1%	0.019	$3.23	—	-0.952	256.8%	—	0
Call · $300 Snapshot session Jun 15, 2026 Last $3.23 Breakeven $303.23 Implied vol 213.1% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.177 Vega 0.015 Open interest 15 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol 256.8% Delta -0.952 ≈95% ITM Gamma 0.002 Theta -0.435 Vega 0.028 Open interest 0 Model this put
21	20	223.4%	0.019	$0.05	—	-0.943	279.1%	—	0
Call · $310 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $310.05 Implied vol 223.4% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.18 Vega 0.015 Open interest 21 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol 279.1% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.541 Vega 0.029 Open interest 0 Model this put
29	1	233.4%	0.018	$2.10	—	-0.943	292.1%	—	0
Call · $320 Snapshot session Jun 10, 2026 Last $2.10 Breakeven $322.10 Implied vol 233.4% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.183 Vega 0.015 Open interest 29 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 292.1% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.567 Vega 0.029 Open interest 0 Model this put
8	1	242.3%	0.017	$1.50	—	-0.956	289.9%	—	0
Call · $330 Snapshot session Jun 15, 2026 Last $1.50 Breakeven $331.50 Implied vol 242.3% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.186 Vega 0.007 Open interest 8 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 289.9% Delta -0.956 ≈96% ITM Gamma 0.002 Theta -0.461 Vega 0.015 Open interest 0 Model this put
11	1	250.2%	0.017	$1.35	—	-0.942	318.7%	—	0
Call · $340 Snapshot session Jun 10, 2026 Last $1.35 Breakeven $341.35 Implied vol 250.2% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.187 Vega 0.007 Open interest 11 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 318.7% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.634 Vega 0.03 Open interest 0 Model this put
0	1	257.9%	0.017	$1.05	—	-0.96	304.3%	—	0
Call · $350 Snapshot session Jun 10, 2026 Last $1.05 Breakeven $351.05 Implied vol 257.9% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.188 Vega 0.007 Open interest 0 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 304.3% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.446 Vega 0.015 Open interest 0 Model this put
10	2	265.4%	0.016	$2.05	—	-0.957	319.2%	—	0
Call · $360 Snapshot session Apr 24, 2026 Last $2.05 Breakeven $362.05 Implied vol 265.4% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.189 Vega 0.007 Open interest 10 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 319.2% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.493 Vega 0.016 Open interest 0 Model this put

Call · $80 In the money

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

Model this call

Put · $80

Snapshot session: Jul 23, 2026
Last: $0.12
Breakeven: $79.88
Implied vol: 263.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.116
Vega: 0.007
Open interest: 1

Model this put

Call · $85 In the money

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

Model this call

Put · $85

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 256%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.156
Vega: 0.008
Open interest: 0

Model this put

Call · $90 In the money

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

Model this call

Put · $90

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 276.4%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.316
Vega: 0.016
Open interest: 0

Model this put

Call · $95 In the money

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

Model this call

Put · $95

Snapshot session: Jul 10, 2026
Last: $0.95
Breakeven: $94.05
Implied vol: 273.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.404
Vega: 0.016
Open interest: 1

Model this put

Call · $100 In the money

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

Model this call

Put · $100

Snapshot session: Aug 6, 2026
Last: $0.15
Breakeven: $99.85
Implied vol: 246.4%
Delta: -0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.368
Vega: 0.017
Open interest: 62

Model this put

Call · $105 In the money

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

Model this call

Put · $105

Snapshot session: Aug 4, 2026
Last: $0.55
Breakeven: $104.45
Implied vol: 254.5%
Delta: -0.058 ≈6% ITM
Gamma: 0.002
Theta: -0.525
Vega: 0.03
Open interest: 15

Model this put

Call · $110 In the money

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

Model this call

Put · $110

Snapshot session: Aug 6, 2026
Last: $0.35
Breakeven: $109.65
Implied vol: 164.6%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.137
Vega: 0.009
Open interest: 41

Model this put

Call · $115 In the money

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

Model this call

Put · $115

Snapshot session: Aug 5, 2026
Last: $0.80
Breakeven: $114.20
Implied vol: 191.4%
Delta: -0.051 ≈5% ITM
Gamma: 0.003
Theta: -0.36
Vega: 0.018
Open interest: 46

Model this put

Call · $120 In the money

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

Model this call

Put · $120

Snapshot session: Aug 7, 2026
Last: $0.70
Breakeven: $119.30
Implied vol: 124.1%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.091
Vega: 0.009
Open interest: 48

Model this put

Call · $125 In the money

Snapshot session: Mar 24, 2026
Last: $102.40
Breakeven: $227.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $125

Snapshot session: Aug 10, 2026
Last: $0.60
Breakeven: $124.40
Implied vol: 148.5%
Delta: -0.055 ≈5% ITM
Gamma: 0.004
Theta: -0.295
Vega: 0.019
Open interest: 29

Model this put

Call · $130 In the money

Snapshot session: Aug 14, 2026
Last: $34.24
Breakeven: $164.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124

Model this call

Put · $130

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $129.95
Implied vol: 134.4%
Delta: -0.066 ≈7% ITM
Gamma: 0.004
Theta: -0.305
Vega: 0.033
Open interest: 20

Model this put

Call · $135 In the money

Snapshot session: Aug 3, 2026
Last: $12.60
Breakeven: $147.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $135

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $134.92
Implied vol: 91.2%
Delta: -0.034 ≈3% ITM
Gamma: 0.004
Theta: -0.12
Vega: 0.019
Open interest: 51

Model this put

Call · $140 In the money

Snapshot session: Aug 3, 2026
Last: $8.60
Breakeven: $148.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42

Model this call

Put · $140

Snapshot session: Aug 13, 2026
Last: $0.40
Breakeven: $139.60
Implied vol: 88.7%
Delta: -0.058 ≈6% ITM
Gamma: 0.006
Theta: -0.185
Vega: 0.02
Open interest: 191

Model this put

Call · $145 In the money

Snapshot session: Aug 14, 2026
Last: $19.47
Breakeven: $164.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $145

Snapshot session: Aug 13, 2026
Last: $1.35
Breakeven: $143.65
Implied vol: 75.6%
Delta: -0.075 ≈8% ITM
Gamma: 0.009
Theta: -0.189
Vega: 0.035
Open interest: 180

Model this put

Call · $150 In the money

Snapshot session: Aug 12, 2026
Last: $10.88
Breakeven: $160.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51

Model this call

Put · $150

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $149.20
Implied vol: 57.6%
Delta: -0.081 ≈8% ITM
Gamma: 0.012
Theta: -0.151
Vega: 0.035
Open interest: 169

Model this put

Call · $155 In the money

Snapshot session: Aug 14, 2026
Last: $10.60
Breakeven: $165.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137

Model this call

Put · $155

Snapshot session: Aug 14, 2026
Last: $1.85
Breakeven: $153.15
Implied vol: 66.7%
Delta: -0.201 ≈20% ITM
Gamma: 0.02
Theta: -0.332
Vega: 0.054
Open interest: 274

Model this put

Call · $160 In the money

Snapshot session: Aug 7, 2026
Last: $3.87
Breakeven: $163.87
Implied vol: 49.9%
Delta: 0.724 ≈72% ITM
Gamma: 0.032
Theta: -0.308
Vega: 0.072
Open interest: 130

Model this call

Put · $160

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $157.00
Implied vol: 56.1%
Delta: -0.296 ≈30% ITM
Gamma: 0.029
Theta: -0.34
Vega: 0.072
Open interest: 177

Model this put

Call · $165 In the money

Snapshot session: Aug 12, 2026
Last: $2.60
Breakeven: $167.60
Implied vol: 53.9%
Delta: 0.545 ≈54% ITM
Gamma: 0.035
Theta: -0.39
Vega: 0.084
Open interest: 38

Model this call

Put · $165

Snapshot session: Aug 14, 2026
Last: $4.61
Breakeven: $160.39
Implied vol: 67.4%
Delta: -0.459 ≈46% ITM
Gamma: 0.028
Theta: -0.472
Vega: 0.084
Open interest: 171

Model this put

Call · $170

Snapshot session: Aug 14, 2026
Last: $2.70
Breakeven: $172.70
Implied vol: 51.3%
Delta: 0.367 ≈37% ITM
Gamma: 0.035
Theta: -0.354
Vega: 0.075
Open interest: 102

Model this call

Put · $170 In the money

Snapshot session: Aug 14, 2026
Last: $8.54
Breakeven: $161.46
Implied vol: 56.7%
Delta: -0.62 ≈62% ITM
Gamma: 0.032
Theta: -0.379
Vega: 0.086
Open interest: 37

Model this put

Call · $175

Snapshot session: Aug 14, 2026
Last: $1.43
Breakeven: $176.43
Implied vol: 64.3%
Delta: 0.272 ≈27% ITM
Gamma: 0.024
Theta: -0.385
Vega: 0.076
Open interest: 222

Model this call

Put · $175 In the money

Snapshot session: Aug 11, 2026
Last: $21.15
Breakeven: $153.85
Implied vol: 64.5%
Delta: -0.728 ≈73% ITM
Gamma: 0.024
Theta: -0.371
Vega: 0.076
Open interest: 145

Model this put

Call · $180

Snapshot session: Aug 14, 2026
Last: $0.78
Breakeven: $180.78
Implied vol: 48.1%
Delta: 0.099 ≈10% ITM
Gamma: 0.017
Theta: -0.149
Vega: 0.04
Open interest: 258

Model this call

Put · $180 In the money

Snapshot session: Jul 31, 2026
Last: $41.81
Breakeven: $138.19
Implied vol: 76.1%
Delta: -0.785 ≈78% ITM
Gamma: 0.018
Theta: -0.385
Vega: 0.059
Open interest: 71

Model this put

Call · $185

Snapshot session: Aug 12, 2026
Last: $0.10
Breakeven: $185.10
Implied vol: 126.3%
Delta: 0.277 ≈28% ITM
Gamma: 0.013
Theta: -0.759
Vega: 0.078
Open interest: 45

Model this call

Put · $185 In the money

Snapshot session: Aug 4, 2026
Last: $44.93
Breakeven: $140.07
Implied vol: 79.4%
Delta: -0.85 ≈85% ITM
Gamma: 0.014
Theta: -0.32
Vega: 0.059
Open interest: 32

Model this put

Call · $190

Snapshot session: Aug 13, 2026
Last: $0.12
Breakeven: $190.12
Implied vol: 56.8%
Delta: 0.032 ≈3% ITM
Gamma: 0.006
Theta: -0.073
Vega: 0.012
Open interest: 59

Model this call

Put · $190 In the money

Snapshot session: Aug 13, 2026
Last: $29.60
Breakeven: $160.40
Implied vol: 89.1%
Delta: -0.872 ≈87% ITM
Gamma: 0.011
Theta: -0.319
Vega: 0.04
Open interest: 25

Model this put

Call · $195

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $195.10
Implied vol: 75.4%
Delta: 0.052 ≈5% ITM
Gamma: 0.007
Theta: -0.143
Vega: 0.024
Open interest: 6

Model this call

Put · $195 In the money

Snapshot session: Aug 4, 2026
Last: $54.73
Breakeven: $140.27
Implied vol: 94.1%
Delta: -0.901 ≈90% ITM
Gamma: 0.009
Theta: -0.278
Vega: 0.041
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 13, 2026
Last: $0.30
Breakeven: $200.30
Implied vol: 84.7%
Delta: 0.047 ≈5% ITM
Gamma: 0.005
Theta: -0.148
Vega: 0.024
Open interest: 75

Model this call

Put · $200 In the money

Snapshot session: Jul 28, 2026
Last: $55.00
Breakeven: $145.00
Implied vol: 105.1%
Delta: -0.909 ≈91% ITM
Gamma: 0.007
Theta: -0.293
Vega: 0.041
Open interest: 0

Model this put

Call · $210

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $210.05
Implied vol: 125%
Delta: 0.079 ≈8% ITM
Gamma: 0.006
Theta: -0.331
Vega: 0.025
Open interest: 32

Model this call

Put · $210 In the money

Snapshot session: Jul 22, 2026
Last: $64.00
Breakeven: $146.00
Implied vol: 129.7%
Delta: -0.912 ≈91% ITM
Gamma: 0.006
Theta: -0.355
Vega: 0.042
Open interest: 0

Model this put

Call · $220

Snapshot session: Jul 21, 2026
Last: $2.40
Breakeven: $222.40
Implied vol: 115.5%
Delta: 0.032 ≈3% ITM
Gamma: 0.003
Theta: -0.148
Vega: 0.013
Open interest: 82

Model this call

Put · $220 In the money

Snapshot session: Jun 9, 2026
Last: $38.42
Breakeven: $181.58
Implied vol: 157.8%
Delta: -0.904 ≈90% ITM
Gamma: 0.005
Theta: -0.463
Vega: 0.043
Open interest: 0

Model this put

Call · $230

Snapshot session: Aug 7, 2026
Last: $0.05
Breakeven: $230.05
Implied vol: 129.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.152
Vega: 0.013
Open interest: 35

Model this call

Put · $230 In the money

Snapshot session: Aug 5, 2026
Last: $85.58
Breakeven: $144.42
Implied vol: 180.2%
Delta: -0.905 ≈91% ITM
Gamma: 0.004
Theta: -0.525
Vega: 0.044
Open interest: 0

Model this put

Call · $240

Snapshot session: Aug 14, 2026
Last: $3.50
Breakeven: $243.50
Implied vol: 142.9%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.155
Vega: 0.013
Open interest: 37

Model this call

Put · $240 In the money

Snapshot session: Jun 22, 2026
Last: $65.49
Breakeven: $174.51
Implied vol: 188%
Delta: -0.923 ≈92% ITM
Gamma: 0.004
Theta: -0.466
Vega: 0.026
Open interest: 0

Model this put

Call · $250

Snapshot session: Jul 14, 2026
Last: $0.37
Breakeven: $250.37
Implied vol: 155.7%
Delta: 0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.159
Vega: 0.013
Open interest: 78

Model this call

Put · $250 In the money

Snapshot session: Jun 2, 2026
Last: $44.83
Breakeven: $205.17
Implied vol: 194.9%
Delta: -0.936 ≈94% ITM
Gamma: 0.003
Theta: -0.414
Vega: 0.026
Open interest: 0

Model this put

Call · $260

Snapshot session: Aug 10, 2026
Last: $0.16
Breakeven: $260.16
Implied vol: 168%
Delta: 0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.162
Vega: 0.014
Open interest: 81

Model this call

Put · $260 In the money

Snapshot session: Jan 12, 2026
Last: $51.10
Breakeven: $208.90
Implied vol: 216.4%
Delta: -0.932 ≈93% ITM
Gamma: 0.003
Theta: -0.488
Vega: 0.027
Open interest: 0

Model this put

Call · $270

Snapshot session: Aug 7, 2026
Last: $4.32
Breakeven: $274.32
Implied vol: 179.9%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.166
Vega: 0.014
Open interest: 25

Model this call

Put · $270 In the money

Snapshot session: Jan 9, 2026
Last: $56.96
Breakeven: $213.04
Implied vol: 215.2%
Delta: -0.951 ≈95% ITM
Gamma: 0.002
Theta: -0.373
Vega: 0.027
Open interest: 0

Model this put

Call · $280

Snapshot session: Aug 7, 2026
Last: $4.28
Breakeven: $284.28
Implied vol: 191.3%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.17
Vega: 0.014
Open interest: 9

Model this call

Put · $280 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 197.4%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.182
Vega: 0.014
Open interest: 0

Model this put

Call · $290

Snapshot session: May 26, 2026
Last: $1.90
Breakeven: $291.90
Implied vol: 202.4%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.173
Vega: 0.014
Open interest: 1

Model this call

Put · $290 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 248.2%
Delta: -0.947 ≈95% ITM
Gamma: 0.002
Theta: -0.457
Vega: 0.028
Open interest: 0

Model this put

Call · $300

Snapshot session: Jun 15, 2026
Last: $3.23
Breakeven: $303.23
Implied vol: 213.1%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.177
Vega: 0.015
Open interest: 15

Model this call

Put · $300 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 256.8%
Delta: -0.952 ≈95% ITM
Gamma: 0.002
Theta: -0.435
Vega: 0.028
Open interest: 0

Model this put

Call · $310

Snapshot session: Jul 27, 2026
Last: $0.05
Breakeven: $310.05
Implied vol: 223.4%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.18
Vega: 0.015
Open interest: 21

Model this call

Put · $310 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 279.1%
Delta: -0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.541
Vega: 0.029
Open interest: 0

Model this put

Call · $320

Snapshot session: Jun 10, 2026
Last: $2.10
Breakeven: $322.10
Implied vol: 233.4%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.183
Vega: 0.015
Open interest: 29

Model this call

Put · $320 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 292.1%
Delta: -0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.567
Vega: 0.029
Open interest: 0

Model this put

Call · $330

Snapshot session: Jun 15, 2026
Last: $1.50
Breakeven: $331.50
Implied vol: 242.3%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.186
Vega: 0.007
Open interest: 8

Model this call

Put · $330 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 289.9%
Delta: -0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.461
Vega: 0.015
Open interest: 0

Model this put

Call · $340

Snapshot session: Jun 10, 2026
Last: $1.35
Breakeven: $341.35
Implied vol: 250.2%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.187
Vega: 0.007
Open interest: 11

Model this call

Put · $340 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 318.7%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.634
Vega: 0.03
Open interest: 0

Model this put

Call · $350

Snapshot session: Jun 10, 2026
Last: $1.05
Breakeven: $351.05
Implied vol: 257.9%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.188
Vega: 0.007
Open interest: 0

Model this call

Put · $350 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 304.3%
Delta: -0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.446
Vega: 0.015
Open interest: 0

Model this put

Call · $360

Snapshot session: Apr 24, 2026
Last: $2.05
Breakeven: $362.05
Implied vol: 265.4%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.189
Vega: 0.007
Open interest: 10

Model this call

Put · $360 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 319.2%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.493
Vega: 0.016
Open interest: 0

Model this put

AMR · Alpha Metallurgical Resources, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.12	-0.009	263.5%	1	1
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Jul 23, 2026 Last $0.12 Breakeven $79.88 Implied vol 263.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.116 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—		—	-0.014	256%	—	0
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 256% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.156 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.028	276.4%	—	0
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol 276.4% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.316 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		$0.95	-0.038	273.3%	1	1
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Jul 10, 2026 Last $0.95 Breakeven $94.05 Implied vol 273.3% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.404 Vega 0.016 Open interest 1 Model this put
0	—	—	—	—		$0.15	-0.039	246.4%	3	62
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 Snapshot session Aug 6, 2026 Last $0.15 Breakeven $99.85 Implied vol 246.4% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.368 Vega 0.017 Open interest 62 Model this put
0	—	—	—	—		$0.55	-0.058	254.5%	1	15
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Snapshot session Aug 4, 2026 Last $0.55 Breakeven $104.45 Implied vol 254.5% Delta -0.058 ≈6% ITM Gamma 0.002 Theta -0.525 Vega 0.03 Open interest 15 Model this put
0	—	—	—	—		$0.35	-0.019	164.6%	1	41
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 Snapshot session Aug 6, 2026 Last $0.35 Breakeven $109.65 Implied vol 164.6% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.137 Vega 0.009 Open interest 41 Model this put
0	—	—	—	—		$0.80	-0.051	191.4%	1	46
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 Snapshot session Aug 5, 2026 Last $0.80 Breakeven $114.20 Implied vol 191.4% Delta -0.051 ≈5% ITM Gamma 0.003 Theta -0.36 Vega 0.018 Open interest 46 Model this put
0	—	—	—	—		$0.70	-0.017	124.1%	2	48
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $120 Snapshot session Aug 7, 2026 Last $0.70 Breakeven $119.30 Implied vol 124.1% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.091 Vega 0.009 Open interest 48 Model this put
10	21	—	—	$102.40		$0.60	-0.055	148.5%	8	29
Call · $125 In the money Snapshot session Mar 24, 2026 Last $102.40 Breakeven $227.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $125 Snapshot session Aug 10, 2026 Last $0.60 Breakeven $124.40 Implied vol 148.5% Delta -0.055 ≈5% ITM Gamma 0.004 Theta -0.295 Vega 0.019 Open interest 29 Model this put
124	1	—	—	$34.24		$0.05	-0.066	134.4%	3	20
Call · $130 In the money Snapshot session Aug 14, 2026 Last $34.24 Breakeven $164.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 Model this call Put · $130 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $129.95 Implied vol 134.4% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.305 Vega 0.033 Open interest 20 Model this put
4	2	—	—	$12.60		$0.08	-0.034	91.2%	7	51
Call · $135 In the money Snapshot session Aug 3, 2026 Last $12.60 Breakeven $147.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $134.92 Implied vol 91.2% Delta -0.034 ≈3% ITM Gamma 0.004 Theta -0.12 Vega 0.019 Open interest 51 Model this put
42	7	—	—	$8.60		$0.40	-0.058	88.7%	11	191
Call · $140 In the money Snapshot session Aug 3, 2026 Last $8.60 Breakeven $148.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this call Put · $140 Snapshot session Aug 13, 2026 Last $0.40 Breakeven $139.60 Implied vol 88.7% Delta -0.058 ≈6% ITM Gamma 0.006 Theta -0.185 Vega 0.02 Open interest 191 Model this put
26	1	—	—	$19.47		$1.35	-0.075	75.6%	7	180
Call · $145 In the money Snapshot session Aug 14, 2026 Last $19.47 Breakeven $164.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $145 Snapshot session Aug 13, 2026 Last $1.35 Breakeven $143.65 Implied vol 75.6% Delta -0.075 ≈8% ITM Gamma 0.009 Theta -0.189 Vega 0.035 Open interest 180 Model this put
51	2	—	—	$10.88		$0.80	-0.081	57.6%	9	169
Call · $150 In the money Snapshot session Aug 12, 2026 Last $10.88 Breakeven $160.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $149.20 Implied vol 57.6% Delta -0.081 ≈8% ITM Gamma 0.012 Theta -0.151 Vega 0.035 Open interest 169 Model this put
137	1	—	—	$10.60		$1.85	-0.201	66.7%	1	274
Call · $155 In the money Snapshot session Aug 14, 2026 Last $10.60 Breakeven $165.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 Model this call Put · $155 Snapshot session Aug 14, 2026 Last $1.85 Breakeven $153.15 Implied vol 66.7% Delta -0.201 ≈20% ITM Gamma 0.02 Theta -0.332 Vega 0.054 Open interest 274 Model this put
130	3	49.9%	0.724	$3.87		$3.00	-0.296	56.1%	3	177
Call · $160 In the money Snapshot session Aug 7, 2026 Last $3.87 Breakeven $163.87 Implied vol 49.9% Delta 0.724 ≈72% ITM Gamma 0.032 Theta -0.308 Vega 0.072 Open interest 130 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $157.00 Implied vol 56.1% Delta -0.296 ≈30% ITM Gamma 0.029 Theta -0.34 Vega 0.072 Open interest 177 Model this put
38	25	53.9%	0.545	$2.60		$4.61	-0.459	67.4%	3	171
Call · $165 In the money Snapshot session Aug 12, 2026 Last $2.60 Breakeven $167.60 Implied vol 53.9% Delta 0.545 ≈54% ITM Gamma 0.035 Theta -0.39 Vega 0.084 Open interest 38 Model this call Put · $165 Snapshot session Aug 14, 2026 Last $4.61 Breakeven $160.39 Implied vol 67.4% Delta -0.459 ≈46% ITM Gamma 0.028 Theta -0.472 Vega 0.084 Open interest 171 Model this put
Underlying $166.05
102	1	51.3%	0.367	$2.70		$8.54	-0.62	56.7%	3	37
Call · $170 Snapshot session Aug 14, 2026 Last $2.70 Breakeven $172.70 Implied vol 51.3% Delta 0.367 ≈37% ITM Gamma 0.035 Theta -0.354 Vega 0.075 Open interest 102 Model this call Put · $170 In the money Snapshot session Aug 14, 2026 Last $8.54 Breakeven $161.46 Implied vol 56.7% Delta -0.62 ≈62% ITM Gamma 0.032 Theta -0.379 Vega 0.086 Open interest 37 Model this put
222	3	64.3%	0.272	$1.43		$21.15	-0.728	64.5%	5	145
Call · $175 Snapshot session Aug 14, 2026 Last $1.43 Breakeven $176.43 Implied vol 64.3% Delta 0.272 ≈27% ITM Gamma 0.024 Theta -0.385 Vega 0.076 Open interest 222 Model this call Put · $175 In the money Snapshot session Aug 11, 2026 Last $21.15 Breakeven $153.85 Implied vol 64.5% Delta -0.728 ≈73% ITM Gamma 0.024 Theta -0.371 Vega 0.076 Open interest 145 Model this put
258	1	48.1%	0.099	$0.78		$41.81	-0.785	76.1%	4	71
Call · $180 Snapshot session Aug 14, 2026 Last $0.78 Breakeven $180.78 Implied vol 48.1% Delta 0.099 ≈10% ITM Gamma 0.017 Theta -0.149 Vega 0.04 Open interest 258 Model this call Put · $180 In the money Snapshot session Jul 31, 2026 Last $41.81 Breakeven $138.19 Implied vol 76.1% Delta -0.785 ≈78% ITM Gamma 0.018 Theta -0.385 Vega 0.059 Open interest 71 Model this put
45	1	126.3%	0.277	$0.10		$44.93	-0.85	79.4%	8	32
Call · $185 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $185.10 Implied vol 126.3% Delta 0.277 ≈28% ITM Gamma 0.013 Theta -0.759 Vega 0.078 Open interest 45 Model this call Put · $185 In the money Snapshot session Aug 4, 2026 Last $44.93 Breakeven $140.07 Implied vol 79.4% Delta -0.85 ≈85% ITM Gamma 0.014 Theta -0.32 Vega 0.059 Open interest 32 Model this put
59	25	56.8%	0.032	$0.12		$29.60	-0.872	89.1%	2	25
Call · $190 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $190.12 Implied vol 56.8% Delta 0.032 ≈3% ITM Gamma 0.006 Theta -0.073 Vega 0.012 Open interest 59 Model this call Put · $190 In the money Snapshot session Aug 13, 2026 Last $29.60 Breakeven $160.40 Implied vol 89.1% Delta -0.872 ≈87% ITM Gamma 0.011 Theta -0.319 Vega 0.04 Open interest 25 Model this put
6	2	75.4%	0.052	$0.10		$54.73	-0.901	94.1%	2	0
Call · $195 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $195.10 Implied vol 75.4% Delta 0.052 ≈5% ITM Gamma 0.007 Theta -0.143 Vega 0.024 Open interest 6 Model this call Put · $195 In the money Snapshot session Aug 4, 2026 Last $54.73 Breakeven $140.27 Implied vol 94.1% Delta -0.901 ≈90% ITM Gamma 0.009 Theta -0.278 Vega 0.041 Open interest 0 Model this put
75	13	84.7%	0.047	$0.30		$55.00	-0.909	105.1%	1	0
Call · $200 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $200.30 Implied vol 84.7% Delta 0.047 ≈5% ITM Gamma 0.005 Theta -0.148 Vega 0.024 Open interest 75 Model this call Put · $200 In the money Snapshot session Jul 28, 2026 Last $55.00 Breakeven $145.00 Implied vol 105.1% Delta -0.909 ≈91% ITM Gamma 0.007 Theta -0.293 Vega 0.041 Open interest 0 Model this put
32	1	125%	0.079	$0.05		$64.00	-0.912	129.7%	25	0
Call · $210 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $210.05 Implied vol 125% Delta 0.079 ≈8% ITM Gamma 0.006 Theta -0.331 Vega 0.025 Open interest 32 Model this call Put · $210 In the money Snapshot session Jul 22, 2026 Last $64.00 Breakeven $146.00 Implied vol 129.7% Delta -0.912 ≈91% ITM Gamma 0.006 Theta -0.355 Vega 0.042 Open interest 0 Model this put
82	5	115.5%	0.032	$2.40		$38.42	-0.904	157.8%	1	0
Call · $220 Snapshot session Jul 21, 2026 Last $2.40 Breakeven $222.40 Implied vol 115.5% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.148 Vega 0.013 Open interest 82 Model this call Put · $220 In the money Snapshot session Jun 9, 2026 Last $38.42 Breakeven $181.58 Implied vol 157.8% Delta -0.904 ≈90% ITM Gamma 0.005 Theta -0.463 Vega 0.043 Open interest 0 Model this put
35	1	129.5%	0.029	$0.05		$85.58	-0.905	180.2%	1	0
Call · $230 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $230.05 Implied vol 129.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.152 Vega 0.013 Open interest 35 Model this call Put · $230 In the money Snapshot session Aug 5, 2026 Last $85.58 Breakeven $144.42 Implied vol 180.2% Delta -0.905 ≈91% ITM Gamma 0.004 Theta -0.525 Vega 0.044 Open interest 0 Model this put
37	1	142.9%	0.027	$3.50		$65.49	-0.923	188%	1	0
Call · $240 Snapshot session Aug 14, 2026 Last $3.50 Breakeven $243.50 Implied vol 142.9% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.155 Vega 0.013 Open interest 37 Model this call Put · $240 In the money Snapshot session Jun 22, 2026 Last $65.49 Breakeven $174.51 Implied vol 188% Delta -0.923 ≈92% ITM Gamma 0.004 Theta -0.466 Vega 0.026 Open interest 0 Model this put
78	2	155.7%	0.025	$0.37		$44.83	-0.936	194.9%	2	0
Call · $250 Snapshot session Jul 14, 2026 Last $0.37 Breakeven $250.37 Implied vol 155.7% Delta 0.025 ≈2% ITM Gamma 0.002 Theta -0.159 Vega 0.013 Open interest 78 Model this call Put · $250 In the money Snapshot session Jun 2, 2026 Last $44.83 Breakeven $205.17 Implied vol 194.9% Delta -0.936 ≈94% ITM Gamma 0.003 Theta -0.414 Vega 0.026 Open interest 0 Model this put
81	3	168%	0.023	$0.16		$51.10	-0.932	216.4%	2	0
Call · $260 Snapshot session Aug 10, 2026 Last $0.16 Breakeven $260.16 Implied vol 168% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.162 Vega 0.014 Open interest 81 Model this call Put · $260 In the money Snapshot session Jan 12, 2026 Last $51.10 Breakeven $208.90 Implied vol 216.4% Delta -0.932 ≈93% ITM Gamma 0.003 Theta -0.488 Vega 0.027 Open interest 0 Model this put
25	5	179.9%	0.022	$4.32		$56.96	-0.951	215.2%	1	0
Call · $270 Snapshot session Aug 7, 2026 Last $4.32 Breakeven $274.32 Implied vol 179.9% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.166 Vega 0.014 Open interest 25 Model this call Put · $270 In the money Snapshot session Jan 9, 2026 Last $56.96 Breakeven $213.04 Implied vol 215.2% Delta -0.951 ≈95% ITM Gamma 0.002 Theta -0.373 Vega 0.027 Open interest 0 Model this put
9	5	191.3%	0.021	$4.28		—	-0.976	197.4%	—	0
Call · $280 Snapshot session Aug 7, 2026 Last $4.28 Breakeven $284.28 Implied vol 191.3% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.17 Vega 0.014 Open interest 9 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 197.4% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.182 Vega 0.014 Open interest 0 Model this put
1	1	202.4%	0.02	$1.90		—	-0.947	248.2%	—	0
Call · $290 Snapshot session May 26, 2026 Last $1.90 Breakeven $291.90 Implied vol 202.4% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.173 Vega 0.014 Open interest 1 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol 248.2% Delta -0.947 ≈95% ITM Gamma 0.002 Theta -0.457 Vega 0.028 Open interest 0 Model this put
15	2	213.1%	0.019	$3.23		—	-0.952	256.8%	—	0
Call · $300 Snapshot session Jun 15, 2026 Last $3.23 Breakeven $303.23 Implied vol 213.1% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.177 Vega 0.015 Open interest 15 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol 256.8% Delta -0.952 ≈95% ITM Gamma 0.002 Theta -0.435 Vega 0.028 Open interest 0 Model this put
21	20	223.4%	0.019	$0.05		—	-0.943	279.1%	—	0
Call · $310 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $310.05 Implied vol 223.4% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.18 Vega 0.015 Open interest 21 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol 279.1% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.541 Vega 0.029 Open interest 0 Model this put
29	1	233.4%	0.018	$2.10		—	-0.943	292.1%	—	0
Call · $320 Snapshot session Jun 10, 2026 Last $2.10 Breakeven $322.10 Implied vol 233.4% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.183 Vega 0.015 Open interest 29 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 292.1% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.567 Vega 0.029 Open interest 0 Model this put
8	1	242.3%	0.017	$1.50		—	-0.956	289.9%	—	0
Call · $330 Snapshot session Jun 15, 2026 Last $1.50 Breakeven $331.50 Implied vol 242.3% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.186 Vega 0.007 Open interest 8 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 289.9% Delta -0.956 ≈96% ITM Gamma 0.002 Theta -0.461 Vega 0.015 Open interest 0 Model this put
11	1	250.2%	0.017	$1.35		—	-0.942	318.7%	—	0
Call · $340 Snapshot session Jun 10, 2026 Last $1.35 Breakeven $341.35 Implied vol 250.2% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.187 Vega 0.007 Open interest 11 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 318.7% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.634 Vega 0.03 Open interest 0 Model this put
0	1	257.9%	0.017	$1.05		—	-0.96	304.3%	—	0
Call · $350 Snapshot session Jun 10, 2026 Last $1.05 Breakeven $351.05 Implied vol 257.9% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.188 Vega 0.007 Open interest 0 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 304.3% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.446 Vega 0.015 Open interest 0 Model this put
10	2	265.4%	0.016	$2.05		—	-0.957	319.2%	—	0
Call · $360 Snapshot session Apr 24, 2026 Last $2.05 Breakeven $362.05 Implied vol 265.4% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.189 Vega 0.007 Open interest 10 Model this call Put · $360 In the money Snapshot session Unknown Last — Breakeven — Implied vol 319.2% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.493 Vega 0.016 Open interest 0 Model this put