APA Stock — APA Corp: Options Chain

Calls		Puts
0	—	280.6%	0.995	—	$0.02	—	—	2	1
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.6% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.018 Vega 0.001 Open interest 0 Model this call Put · $17.5 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	273.4%	0.986	—	$0.01	—	—	1	1
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 273.4% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.04 Vega 0.002 Open interest 0 Model this call Put · $20 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	1	202%	0.993	$10.71	$0.11	-0.012	219.9%	2	5
Call · $22.5 In the money Snapshot session Jun 30, 2026 Last $10.71 Breakeven $33.21 Implied vol 202% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.017 Vega 0.001 Open interest 0 Model this call Put · $22.5 Snapshot session Jul 13, 2026 Last $0.11 Breakeven $22.39 Implied vol 219.9% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.03 Vega 0.002 Open interest 5 Model this put
0	—	—	—	—	$0.06	-0.014	181.5%	1	32
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $25 Snapshot session Aug 5, 2026 Last $0.06 Breakeven $24.94 Implied vol 181.5% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.027 Vega 0.002 Open interest 32 Model this put
0	—	—	—	—	—	-0.032	202.4%	—	0
Call · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Unknown Last — Breakeven — Implied vol 202.4% Delta -0.032 ≈3% ITM Gamma 0.007 Theta -0.064 Vega 0.004 Open interest 0 Model this put
0	—	144.6%	0.99	—	—	-0.015	153.1%	—	0
Call · $27 In the money Snapshot session Unknown Last — Breakeven — Implied vol 144.6% Delta 0.99 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $27 Snapshot session Unknown Last — Breakeven — Implied vol 153.1% Delta -0.015 ≈1% ITM Gamma 0.005 Theta -0.024 Vega 0.002 Open interest 0 Model this put
0	2	138.5%	0.99	$7.82	$0.02	-0.014	144.6%	3	632
Call · $27.5 In the money Snapshot session Jul 21, 2026 Last $7.82 Breakeven $35.32 Implied vol 138.5% Delta 0.99 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $27.5 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $27.48 Implied vol 144.6% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -0.022 Vega 0.002 Open interest 632 Model this put
0	—	—	—	—	$0.17	-0.014	138.5%	5	5
Call · $28 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 Snapshot session Jul 21, 2026 Last $0.17 Breakeven $27.83 Implied vol 138.5% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -0.022 Vega 0.002 Open interest 5 Model this put
0	—	—	—	—	$0.17	-0.016	126.7%	25	25
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Snapshot session Jul 27, 2026 Last $0.17 Breakeven $28.83 Implied vol 126.7% Delta -0.016 ≈2% ITM Gamma 0.006 Theta -0.022 Vega 0.002 Open interest 25 Model this put
6	6	—	—	$7.75	$0.15	-0.016	121%	3	5
Call · $29.5 In the money Snapshot session Jul 31, 2026 Last $7.75 Breakeven $37.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $29.5 Snapshot session Jul 30, 2026 Last $0.15 Breakeven $29.35 Implied vol 121% Delta -0.016 ≈2% ITM Gamma 0.007 Theta -0.021 Vega 0.002 Open interest 5 Model this put
106	1	140.6%	0.96	$5.10	$0.03	-0.014	110.9%	5	257
Call · $30 In the money Snapshot session Aug 5, 2026 Last $5.10 Breakeven $35.10 Implied vol 140.6% Delta 0.96 ≈96% ITM Gamma 0.012 Theta -0.051 Vega 0.005 Open interest 106 Model this call Put · $30 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $29.97 Implied vol 110.9% Delta -0.014 ≈1% ITM Gamma 0.006 Theta -0.017 Vega 0.002 Open interest 257 Model this put
2	2	114.6%	0.978	$5.95	$0.23	-0.02	111.9%	2	21
Call · $30.5 In the money Snapshot session Jul 22, 2026 Last $5.95 Breakeven $36.45 Implied vol 114.6% Delta 0.978 ≈98% ITM Gamma 0.009 Theta -0.025 Vega 0.002 Open interest 2 Model this call Put · $30.5 Snapshot session Jul 30, 2026 Last $0.23 Breakeven $30.27 Implied vol 111.9% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.023 Vega 0.002 Open interest 21 Model this put
0	—	109%	0.977	—	$0.23	-0.022	108.6%	1	5
Call · $31 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109% Delta 0.977 ≈98% ITM Gamma 0.01 Theta -0.025 Vega 0.002 Open interest 0 Model this call Put · $31 Snapshot session Aug 5, 2026 Last $0.23 Breakeven $30.77 Implied vol 108.6% Delta -0.022 ≈2% ITM Gamma 0.009 Theta -0.025 Vega 0.002 Open interest 5 Model this put
0	—	103.6%	0.976	—	$0.33	-0.025	105.4%	1	98
Call · $31.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.6% Delta 0.976 ≈98% ITM Gamma 0.011 Theta -0.025 Vega 0.002 Open interest 0 Model this call Put · $31.5 Snapshot session Aug 5, 2026 Last $0.33 Breakeven $31.17 Implied vol 105.4% Delta -0.025 ≈3% ITM Gamma 0.011 Theta -0.027 Vega 0.002 Open interest 98 Model this put
0	—	87.5%	0.985	—	$0.01	-0.019	91.5%	1	249
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 87.5% Delta 0.985 ≈98% ITM Gamma 0.008 Theta -0.014 Vega 0.002 Open interest 0 Model this call Put · $32 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $31.99 Implied vol 91.5% Delta -0.019 ≈2% ITM Gamma 0.01 Theta -0.018 Vega 0.002 Open interest 249 Model this put
310	50	—	—	$7.50	$0.04	-0.02	86.3%	2	479
Call · $32.5 In the money Snapshot session Aug 12, 2026 Last $7.50 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 Model this call Put · $32.5 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $32.46 Implied vol 86.3% Delta -0.02 ≈2% ITM Gamma 0.011 Theta -0.018 Vega 0.002 Open interest 479 Model this put
27	25	—	—	$3.40	$0.03	-0.016	77%	1	271
Call · $33 In the money Snapshot session Aug 6, 2026 Last $3.40 Breakeven $36.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $33 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $32.97 Implied vol 77% Delta -0.016 ≈2% ITM Gamma 0.01 Theta -0.014 Vega 0.002 Open interest 271 Model this put
3	3	—	—	$3.85	$0.02	-0.015	70%	12	13
Call · $33.5 In the money Snapshot session Aug 3, 2026 Last $3.85 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $33.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $33.48 Implied vol 70% Delta -0.015 ≈1% ITM Gamma 0.01 Theta -0.011 Vega 0.002 Open interest 13 Model this put
139	13	—	—	$7.17	$0.03	-0.026	73.3%	3	103
Call · $34 In the money Snapshot session Aug 10, 2026 Last $7.17 Breakeven $41.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 Model this call Put · $34 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $33.97 Implied vol 73.3% Delta -0.026 ≈3% ITM Gamma 0.016 Theta -0.02 Vega 0.002 Open interest 103 Model this put
6	1	—	—	$5.75	$0.05	-0.028	68.2%	7	432
Call · $34.5 In the money Snapshot session Aug 10, 2026 Last $5.75 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $34.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $34.45 Implied vol 68.2% Delta -0.028 ≈3% ITM Gamma 0.019 Theta -0.019 Vega 0.005 Open interest 432 Model this put
1.5k	26	—	—	$5.00	$0.02	-0.036	64.8%	6	532
Call · $35 In the money Snapshot session Aug 13, 2026 Last $5.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this call Put · $35 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $34.98 Implied vol 64.8% Delta -0.036 ≈4% ITM Gamma 0.023 Theta -0.022 Vega 0.005 Open interest 532 Model this put
245	5	52.5%	0.977	$5.50	$0.44	-0.03	56.3%	3	308
Call · $35.5 In the money Snapshot session Aug 11, 2026 Last $5.50 Breakeven $41.00 Implied vol 52.5% Delta 0.977 ≈98% ITM Gamma 0.02 Theta -0.012 Vega 0.002 Open interest 245 Model this call Put · $35.5 Snapshot session Aug 7, 2026 Last $0.44 Breakeven $35.06 Implied vol 56.3% Delta -0.03 ≈3% ITM Gamma 0.023 Theta -0.017 Vega 0.005 Open interest 308 Model this put
402	1	—	—	$3.80	$0.01	-0.036	52%	60	527
Call · $36 In the money Snapshot session Aug 13, 2026 Last $3.80 Breakeven $39.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 402 Model this call Put · $36 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $35.99 Implied vol 52% Delta -0.036 ≈4% ITM Gamma 0.029 Theta -0.018 Vega 0.005 Open interest 527 Model this put
263	11	—	—	$3.75	$0.03	-0.046	48.7%	6	176
Call · $36.5 In the money Snapshot session Aug 12, 2026 Last $3.75 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 Model this call Put · $36.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $36.47 Implied vol 48.7% Delta -0.046 ≈5% ITM Gamma 0.038 Theta -0.02 Vega 0.005 Open interest 176 Model this put
719	7	—	—	$3.61	$0.06	-0.061	46.5%	2	194
Call · $37 In the money Snapshot session Aug 14, 2026 Last $3.61 Breakeven $40.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 719 Model this call Put · $37 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $36.94 Implied vol 46.5% Delta -0.061 ≈6% ITM Gamma 0.051 Theta -0.024 Vega 0.005 Open interest 194 Model this put
3.5k	7	40%	0.937	$3.00	$0.08	-0.08	43.3%	8	170
Call · $37.5 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $40.50 Implied vol 40% Delta 0.937 ≈94% ITM Gamma 0.061 Theta -0.022 Vega 0.005 Open interest 3.5k Model this call Put · $37.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $37.42 Implied vol 43.3% Delta -0.08 ≈8% ITM Gamma 0.067 Theta -0.028 Vega 0.009 Open interest 170 Model this put
484	23	38.8%	0.9	$2.74	$0.12	-0.122	43.6%	18	49
Call · $38 In the money Snapshot session Aug 14, 2026 Last $2.74 Breakeven $40.74 Implied vol 38.8% Delta 0.9 ≈90% ITM Gamma 0.087 Theta -0.03 Vega 0.009 Open interest 484 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $37.88 Implied vol 43.6% Delta -0.122 ≈12% ITM Gamma 0.091 Theta -0.039 Vega 0.009 Open interest 49 Model this put
99	10	41.2%	0.832	$2.42	$0.20	-0.17	41.7%	33	83
Call · $38.5 In the money Snapshot session Aug 14, 2026 Last $2.42 Breakeven $40.92 Implied vol 41.2% Delta 0.832 ≈83% ITM Gamma 0.118 Theta -0.045 Vega 0.013 Open interest 99 Model this call Put · $38.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $38.30 Implied vol 41.7% Delta -0.17 ≈17% ITM Gamma 0.118 Theta -0.046 Vega 0.013 Open interest 83 Model this put
459	28	42.7%	0.758	$1.88	$0.25	-0.237	41.7%	27	16
Call · $39 In the money Snapshot session Aug 14, 2026 Last $1.88 Breakeven $40.88 Implied vol 42.7% Delta 0.758 ≈76% ITM Gamma 0.143 Theta -0.059 Vega 0.018 Open interest 459 Model this call Put · $39 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $38.75 Implied vol 41.7% Delta -0.237 ≈24% ITM Gamma 0.145 Theta -0.056 Vega 0.018 Open interest 16 Model this put
32	32	40.4%	0.687	$1.52	$0.43	-0.319	42%	35	34
Call · $39.5 In the money Snapshot session Aug 14, 2026 Last $1.52 Breakeven $41.02 Implied vol 40.4% Delta 0.687 ≈69% ITM Gamma 0.171 Theta -0.063 Vega 0.018 Open interest 32 Model this call Put · $39.5 Snapshot session Aug 14, 2026 Last $0.43 Breakeven $39.07 Implied vol 42% Delta -0.319 ≈32% ITM Gamma 0.166 Theta -0.066 Vega 0.018 Open interest 34 Model this put
2.5k	134	40.5%	0.596	$1.10	$0.59	-0.405	40.9%	52	526
Call · $40 In the money Snapshot session Aug 14, 2026 Last $1.10 Breakeven $41.10 Implied vol 40.5% Delta 0.596 ≈60% ITM Gamma 0.186 Theta -0.069 Vega 0.02 Open interest 2.5k Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $39.41 Implied vol 40.9% Delta -0.405 ≈40% ITM Gamma 0.184 Theta -0.069 Vega 0.02 Open interest 526 Model this put
Underlying $40.47
82	24	40.2%	0.501	$0.87	$1.26	-0.498	40.6%	5	23
Call · $40.5 Snapshot session Aug 14, 2026 Last $0.87 Breakeven $41.37 Implied vol 40.2% Delta 0.501 ≈50% ITM Gamma 0.195 Theta -0.071 Vega 0.02 Open interest 82 Model this call Put · $40.5 In the money Snapshot session Aug 13, 2026 Last $1.26 Breakeven $39.24 Implied vol 40.6% Delta -0.498 ≈50% ITM Gamma 0.194 Theta -0.071 Vega 0.02 Open interest 23 Model this put
849	58	39.2%	0.404	$0.69	$1.03	-0.591	41.1%	14	30
Call · $41 Snapshot session Aug 14, 2026 Last $0.69 Breakeven $41.69 Implied vol 39.2% Delta 0.404 ≈40% ITM Gamma 0.193 Theta -0.067 Vega 0.021 Open interest 849 Model this call Put · $41 In the money Snapshot session Aug 14, 2026 Last $1.03 Breakeven $39.97 Implied vol 41.1% Delta -0.591 ≈59% ITM Gamma 0.185 Theta -0.069 Vega 0.021 Open interest 30 Model this put
128	20	40.5%	0.321	$0.49	$1.19	-0.675	41.5%	2	4
Call · $41.5 Snapshot session Aug 14, 2026 Last $0.49 Breakeven $41.99 Implied vol 40.5% Delta 0.321 ≈32% ITM Gamma 0.172 Theta -0.063 Vega 0.018 Open interest 128 Model this call Put · $41.5 In the money Snapshot session Aug 14, 2026 Last $1.19 Breakeven $40.31 Implied vol 41.5% Delta -0.675 ≈67% ITM Gamma 0.169 Theta -0.065 Vega 0.018 Open interest 4 Model this put
340	47	40.4%	0.238	$0.35	$1.78	-0.747	42.7%	2	4
Call · $42 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $42.35 Implied vol 40.4% Delta 0.238 ≈24% ITM Gamma 0.152 Theta -0.055 Vega 0.018 Open interest 340 Model this call Put · $42 In the money Snapshot session Aug 14, 2026 Last $1.78 Breakeven $40.22 Implied vol 42.7% Delta -0.747 ≈75% ITM Gamma 0.147 Theta -0.06 Vega 0.018 Open interest 4 Model this put
423	15	42%	0.187	$0.26	$2.35	-0.808	43%	1	4
Call · $42.5 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $42.76 Implied vol 42% Delta 0.187 ≈19% ITM Gamma 0.124 Theta -0.049 Vega 0.014 Open interest 423 Model this call Put · $42.5 In the money Snapshot session Aug 11, 2026 Last $2.35 Breakeven $40.15 Implied vol 43% Delta -0.808 ≈81% ITM Gamma 0.124 Theta -0.051 Vega 0.014 Open interest 4 Model this put
12	67	41.4%	0.128	$0.17	$2.45	-0.852	44.9%	8	8
Call · $43 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $43.17 Implied vol 41.4% Delta 0.128 ≈13% ITM Gamma 0.099 Theta -0.038 Vega 0.009 Open interest 12 Model this call Put · $43 In the money Snapshot session Aug 11, 2026 Last $2.45 Breakeven $40.55 Implied vol 44.9% Delta -0.852 ≈85% ITM Gamma 0.101 Theta -0.045 Vega 0.014 Open interest 8 Model this put
26	6	46.2%	0.079	$0.09	—	-0.91	48.2%	—	0
Call · $44 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $44.09 Implied vol 46.2% Delta 0.079 ≈8% ITM Gamma 0.062 Theta -0.03 Vega 0.01 Open interest 26 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.2% Delta -0.91 ≈91% ITM Gamma 0.066 Theta -0.033 Vega 0.01 Open interest 0 Model this put
537	69	50%	0.051	$0.05	$4.48	-0.922	58.1%	1	1
Call · $45 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $45.05 Implied vol 50% Delta 0.051 ≈5% ITM Gamma 0.04 Theta -0.023 Vega 0.006 Open interest 537 Model this call Put · $45 In the money Snapshot session Aug 11, 2026 Last $4.48 Breakeven $40.52 Implied vol 58.1% Delta -0.922 ≈92% ITM Gamma 0.049 Theta -0.036 Vega 0.01 Open interest 1 Model this put
1	1	56.5%	0.039	$0.10	—	-0.942	62.5%	—	0
Call · $46 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $46.10 Implied vol 56.5% Delta 0.039 ≈4% ITM Gamma 0.029 Theta -0.021 Vega 0.006 Open interest 1 Model this call Put · $46 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.5% Delta -0.942 ≈94% ITM Gamma 0.036 Theta -0.03 Vega 0.006 Open interest 0 Model this put
0	—	63.1%	0.032	—	—	-0.976	59.2%	—	0
Call · $47 Snapshot session Unknown Last — Breakeven — Implied vol 63.1% Delta 0.032 ≈3% ITM Gamma 0.022 Theta -0.02 Vega 0.003 Open interest 0 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.2% Delta -0.976 ≈98% ITM Gamma 0.019 Theta -0.014 Vega 0.003 Open interest 0 Model this put
9	6	66.4%	0.03	$0.02	—	-0.977	62.6%	—	0
Call · $47.5 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $47.52 Implied vol 66.4% Delta 0.03 ≈3% ITM Gamma 0.02 Theta -0.02 Vega 0.003 Open interest 9 Model this call Put · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.6% Delta -0.977 ≈98% ITM Gamma 0.018 Theta -0.014 Vega 0.003 Open interest 0 Model this put
0	8	68.1%	0.026	$0.04	—	-0.952	78.4%	—	0
Call · $48 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $48.04 Implied vol 68.1% Delta 0.026 ≈3% ITM Gamma 0.017 Theta -0.018 Vega 0.003 Open interest 0 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.4% Delta -0.952 ≈95% ITM Gamma 0.025 Theta -0.033 Vega 0.006 Open interest 0 Model this put
0	—	76.4%	0.027	—	—	-0.967	81.5%	—	0
Call · $49 Snapshot session Unknown Last — Breakeven — Implied vol 76.4% Delta 0.027 ≈3% ITM Gamma 0.016 Theta -0.02 Vega 0.003 Open interest 0 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.5% Delta -0.967 ≈97% ITM Gamma 0.018 Theta -0.026 Vega 0.003 Open interest 0 Model this put
22	20	82.9%	0.025	$0.02	$10.60	-0.981	79.3%	8	8
Call · $50 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $50.02 Implied vol 82.9% Delta 0.025 ≈2% ITM Gamma 0.014 Theta -0.021 Vega 0.003 Open interest 22 Model this call Put · $50 In the money Snapshot session Aug 10, 2026 Last $10.60 Breakeven $39.40 Implied vol 79.3% Delta -0.981 ≈98% ITM Gamma 0.012 Theta -0.015 Vega 0.003 Open interest 8 Model this put

Call · $17.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 280.6%
Delta: 0.995 ≈99% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.001
Open interest: 0

Model this call

Put · $17.5

Snapshot session: Aug 11, 2026
Last: $0.02
Breakeven: $17.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $20 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 273.4%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.04
Vega: 0.002
Open interest: 0

Model this call

Put · $20

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $19.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $22.5 In the money

Snapshot session: Jun 30, 2026
Last: $10.71
Breakeven: $33.21
Implied vol: 202%
Delta: 0.993 ≈99% ITM
Gamma: 0.002
Theta: -0.017
Vega: 0.001
Open interest: 0

Model this call

Put · $22.5

Snapshot session: Jul 13, 2026
Last: $0.11
Breakeven: $22.39
Implied vol: 219.9%
Delta: -0.012 ≈1% ITM
Gamma: 0.003
Theta: -0.03
Vega: 0.002
Open interest: 5

Model this put

Call · $25 In the money

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

Model this call

Put · $25

Snapshot session: Aug 5, 2026
Last: $0.06
Breakeven: $24.94
Implied vol: 181.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.027
Vega: 0.002
Open interest: 32

Model this put

Call · $26 In the money

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

Model this call

Put · $26

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 202.4%
Delta: -0.032 ≈3% ITM
Gamma: 0.007
Theta: -0.064
Vega: 0.004
Open interest: 0

Model this put

Call · $27 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 144.6%
Delta: 0.99 ≈99% ITM
Gamma: 0.004
Theta: -0.016
Vega: 0.002
Open interest: 0

Model this call

Put · $27

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 153.1%
Delta: -0.015 ≈1% ITM
Gamma: 0.005
Theta: -0.024
Vega: 0.002
Open interest: 0

Model this put

Call · $27.5 In the money

Snapshot session: Jul 21, 2026
Last: $7.82
Breakeven: $35.32
Implied vol: 138.5%
Delta: 0.99 ≈99% ITM
Gamma: 0.004
Theta: -0.016
Vega: 0.002
Open interest: 0

Model this call

Put · $27.5

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $27.48
Implied vol: 144.6%
Delta: -0.014 ≈1% ITM
Gamma: 0.005
Theta: -0.022
Vega: 0.002
Open interest: 632

Model this put

Call · $28 In the money

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

Model this call

Put · $28

Snapshot session: Jul 21, 2026
Last: $0.17
Breakeven: $27.83
Implied vol: 138.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.005
Theta: -0.022
Vega: 0.002
Open interest: 5

Model this put

Call · $29 In the money

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

Model this call

Put · $29

Snapshot session: Jul 27, 2026
Last: $0.17
Breakeven: $28.83
Implied vol: 126.7%
Delta: -0.016 ≈2% ITM
Gamma: 0.006
Theta: -0.022
Vega: 0.002
Open interest: 25

Model this put

Call · $29.5 In the money

Snapshot session: Jul 31, 2026
Last: $7.75
Breakeven: $37.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $29.5

Snapshot session: Jul 30, 2026
Last: $0.15
Breakeven: $29.35
Implied vol: 121%
Delta: -0.016 ≈2% ITM
Gamma: 0.007
Theta: -0.021
Vega: 0.002
Open interest: 5

Model this put

Call · $30 In the money

Snapshot session: Aug 5, 2026
Last: $5.10
Breakeven: $35.10
Implied vol: 140.6%
Delta: 0.96 ≈96% ITM
Gamma: 0.012
Theta: -0.051
Vega: 0.005
Open interest: 106

Model this call

Put · $30

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $29.97
Implied vol: 110.9%
Delta: -0.014 ≈1% ITM
Gamma: 0.006
Theta: -0.017
Vega: 0.002
Open interest: 257

Model this put

Call · $30.5 In the money

Snapshot session: Jul 22, 2026
Last: $5.95
Breakeven: $36.45
Implied vol: 114.6%
Delta: 0.978 ≈98% ITM
Gamma: 0.009
Theta: -0.025
Vega: 0.002
Open interest: 2

Model this call

Put · $30.5

Snapshot session: Jul 30, 2026
Last: $0.23
Breakeven: $30.27
Implied vol: 111.9%
Delta: -0.02 ≈2% ITM
Gamma: 0.008
Theta: -0.023
Vega: 0.002
Open interest: 21

Model this put

Call · $31 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 109%
Delta: 0.977 ≈98% ITM
Gamma: 0.01
Theta: -0.025
Vega: 0.002
Open interest: 0

Model this call

Put · $31

Snapshot session: Aug 5, 2026
Last: $0.23
Breakeven: $30.77
Implied vol: 108.6%
Delta: -0.022 ≈2% ITM
Gamma: 0.009
Theta: -0.025
Vega: 0.002
Open interest: 5

Model this put

Call · $31.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 103.6%
Delta: 0.976 ≈98% ITM
Gamma: 0.011
Theta: -0.025
Vega: 0.002
Open interest: 0

Model this call

Put · $31.5

Snapshot session: Aug 5, 2026
Last: $0.33
Breakeven: $31.17
Implied vol: 105.4%
Delta: -0.025 ≈3% ITM
Gamma: 0.011
Theta: -0.027
Vega: 0.002
Open interest: 98

Model this put

Call · $32 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 87.5%
Delta: 0.985 ≈98% ITM
Gamma: 0.008
Theta: -0.014
Vega: 0.002
Open interest: 0

Model this call

Put · $32

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $31.99
Implied vol: 91.5%
Delta: -0.019 ≈2% ITM
Gamma: 0.01
Theta: -0.018
Vega: 0.002
Open interest: 249

Model this put

Call · $32.5 In the money

Snapshot session: Aug 12, 2026
Last: $7.50
Breakeven: $40.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 310

Model this call

Put · $32.5

Snapshot session: Aug 11, 2026
Last: $0.04
Breakeven: $32.46
Implied vol: 86.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.011
Theta: -0.018
Vega: 0.002
Open interest: 479

Model this put

Call · $33 In the money

Snapshot session: Aug 6, 2026
Last: $3.40
Breakeven: $36.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this call

Put · $33

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $32.97
Implied vol: 77%
Delta: -0.016 ≈2% ITM
Gamma: 0.01
Theta: -0.014
Vega: 0.002
Open interest: 271

Model this put

Call · $33.5 In the money

Snapshot session: Aug 3, 2026
Last: $3.85
Breakeven: $37.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $33.5

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $33.48
Implied vol: 70%
Delta: -0.015 ≈1% ITM
Gamma: 0.01
Theta: -0.011
Vega: 0.002
Open interest: 13

Model this put

Call · $34 In the money

Snapshot session: Aug 10, 2026
Last: $7.17
Breakeven: $41.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139

Model this call

Put · $34

Snapshot session: Aug 10, 2026
Last: $0.03
Breakeven: $33.97
Implied vol: 73.3%
Delta: -0.026 ≈3% ITM
Gamma: 0.016
Theta: -0.02
Vega: 0.002
Open interest: 103

Model this put

Call · $34.5 In the money

Snapshot session: Aug 10, 2026
Last: $5.75
Breakeven: $40.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $34.5

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $34.45
Implied vol: 68.2%
Delta: -0.028 ≈3% ITM
Gamma: 0.019
Theta: -0.019
Vega: 0.005
Open interest: 432

Model this put

Call · $35 In the money

Snapshot session: Aug 13, 2026
Last: $5.00
Breakeven: $40.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k

Model this call

Put · $35

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $34.98
Implied vol: 64.8%
Delta: -0.036 ≈4% ITM
Gamma: 0.023
Theta: -0.022
Vega: 0.005
Open interest: 532

Model this put

Call · $35.5 In the money

Snapshot session: Aug 11, 2026
Last: $5.50
Breakeven: $41.00
Implied vol: 52.5%
Delta: 0.977 ≈98% ITM
Gamma: 0.02
Theta: -0.012
Vega: 0.002
Open interest: 245

Model this call

Put · $35.5

Snapshot session: Aug 7, 2026
Last: $0.44
Breakeven: $35.06
Implied vol: 56.3%
Delta: -0.03 ≈3% ITM
Gamma: 0.023
Theta: -0.017
Vega: 0.005
Open interest: 308

Model this put

Call · $36 In the money

Snapshot session: Aug 13, 2026
Last: $3.80
Breakeven: $39.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 402

Model this call

Put · $36

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $35.99
Implied vol: 52%
Delta: -0.036 ≈4% ITM
Gamma: 0.029
Theta: -0.018
Vega: 0.005
Open interest: 527

Model this put

Call · $36.5 In the money

Snapshot session: Aug 12, 2026
Last: $3.75
Breakeven: $40.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263

Model this call

Put · $36.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $36.47
Implied vol: 48.7%
Delta: -0.046 ≈5% ITM
Gamma: 0.038
Theta: -0.02
Vega: 0.005
Open interest: 176

Model this put

Call · $37 In the money

Snapshot session: Aug 14, 2026
Last: $3.61
Breakeven: $40.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 719

Model this call

Put · $37

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $36.94
Implied vol: 46.5%
Delta: -0.061 ≈6% ITM
Gamma: 0.051
Theta: -0.024
Vega: 0.005
Open interest: 194

Model this put

Call · $37.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $40.50
Implied vol: 40%
Delta: 0.937 ≈94% ITM
Gamma: 0.061
Theta: -0.022
Vega: 0.005
Open interest: 3.5k

Model this call

Put · $37.5

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $37.42
Implied vol: 43.3%
Delta: -0.08 ≈8% ITM
Gamma: 0.067
Theta: -0.028
Vega: 0.009
Open interest: 170

Model this put

Call · $38 In the money

Snapshot session: Aug 14, 2026
Last: $2.74
Breakeven: $40.74
Implied vol: 38.8%
Delta: 0.9 ≈90% ITM
Gamma: 0.087
Theta: -0.03
Vega: 0.009
Open interest: 484

Model this call

Put · $38

Snapshot session: Aug 14, 2026
Last: $0.12
Breakeven: $37.88
Implied vol: 43.6%
Delta: -0.122 ≈12% ITM
Gamma: 0.091
Theta: -0.039
Vega: 0.009
Open interest: 49

Model this put

Call · $38.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.42
Breakeven: $40.92
Implied vol: 41.2%
Delta: 0.832 ≈83% ITM
Gamma: 0.118
Theta: -0.045
Vega: 0.013
Open interest: 99

Model this call

Put · $38.5

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $38.30
Implied vol: 41.7%
Delta: -0.17 ≈17% ITM
Gamma: 0.118
Theta: -0.046
Vega: 0.013
Open interest: 83

Model this put

Call · $39 In the money

Snapshot session: Aug 14, 2026
Last: $1.88
Breakeven: $40.88
Implied vol: 42.7%
Delta: 0.758 ≈76% ITM
Gamma: 0.143
Theta: -0.059
Vega: 0.018
Open interest: 459

Model this call

Put · $39

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $38.75
Implied vol: 41.7%
Delta: -0.237 ≈24% ITM
Gamma: 0.145
Theta: -0.056
Vega: 0.018
Open interest: 16

Model this put

Call · $39.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.52
Breakeven: $41.02
Implied vol: 40.4%
Delta: 0.687 ≈69% ITM
Gamma: 0.171
Theta: -0.063
Vega: 0.018
Open interest: 32

Model this call

Put · $39.5

Snapshot session: Aug 14, 2026
Last: $0.43
Breakeven: $39.07
Implied vol: 42%
Delta: -0.319 ≈32% ITM
Gamma: 0.166
Theta: -0.066
Vega: 0.018
Open interest: 34

Model this put

Call · $40 In the money

Snapshot session: Aug 14, 2026
Last: $1.10
Breakeven: $41.10
Implied vol: 40.5%
Delta: 0.596 ≈60% ITM
Gamma: 0.186
Theta: -0.069
Vega: 0.02
Open interest: 2.5k

Model this call

Put · $40

Snapshot session: Aug 14, 2026
Last: $0.59
Breakeven: $39.41
Implied vol: 40.9%
Delta: -0.405 ≈40% ITM
Gamma: 0.184
Theta: -0.069
Vega: 0.02
Open interest: 526

Model this put

Call · $40.5

Snapshot session: Aug 14, 2026
Last: $0.87
Breakeven: $41.37
Implied vol: 40.2%
Delta: 0.501 ≈50% ITM
Gamma: 0.195
Theta: -0.071
Vega: 0.02
Open interest: 82

Model this call

Put · $40.5 In the money

Snapshot session: Aug 13, 2026
Last: $1.26
Breakeven: $39.24
Implied vol: 40.6%
Delta: -0.498 ≈50% ITM
Gamma: 0.194
Theta: -0.071
Vega: 0.02
Open interest: 23

Model this put

Call · $41

Snapshot session: Aug 14, 2026
Last: $0.69
Breakeven: $41.69
Implied vol: 39.2%
Delta: 0.404 ≈40% ITM
Gamma: 0.193
Theta: -0.067
Vega: 0.021
Open interest: 849

Model this call

Put · $41 In the money

Snapshot session: Aug 14, 2026
Last: $1.03
Breakeven: $39.97
Implied vol: 41.1%
Delta: -0.591 ≈59% ITM
Gamma: 0.185
Theta: -0.069
Vega: 0.021
Open interest: 30

Model this put

Call · $41.5

Snapshot session: Aug 14, 2026
Last: $0.49
Breakeven: $41.99
Implied vol: 40.5%
Delta: 0.321 ≈32% ITM
Gamma: 0.172
Theta: -0.063
Vega: 0.018
Open interest: 128

Model this call

Put · $41.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.19
Breakeven: $40.31
Implied vol: 41.5%
Delta: -0.675 ≈67% ITM
Gamma: 0.169
Theta: -0.065
Vega: 0.018
Open interest: 4

Model this put

Call · $42

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $42.35
Implied vol: 40.4%
Delta: 0.238 ≈24% ITM
Gamma: 0.152
Theta: -0.055
Vega: 0.018
Open interest: 340

Model this call

Put · $42 In the money

Snapshot session: Aug 14, 2026
Last: $1.78
Breakeven: $40.22
Implied vol: 42.7%
Delta: -0.747 ≈75% ITM
Gamma: 0.147
Theta: -0.06
Vega: 0.018
Open interest: 4

Model this put

Call · $42.5

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $42.76
Implied vol: 42%
Delta: 0.187 ≈19% ITM
Gamma: 0.124
Theta: -0.049
Vega: 0.014
Open interest: 423

Model this call

Put · $42.5 In the money

Snapshot session: Aug 11, 2026
Last: $2.35
Breakeven: $40.15
Implied vol: 43%
Delta: -0.808 ≈81% ITM
Gamma: 0.124
Theta: -0.051
Vega: 0.014
Open interest: 4

Model this put

Call · $43

Snapshot session: Aug 14, 2026
Last: $0.17
Breakeven: $43.17
Implied vol: 41.4%
Delta: 0.128 ≈13% ITM
Gamma: 0.099
Theta: -0.038
Vega: 0.009
Open interest: 12

Model this call

Put · $43 In the money

Snapshot session: Aug 11, 2026
Last: $2.45
Breakeven: $40.55
Implied vol: 44.9%
Delta: -0.852 ≈85% ITM
Gamma: 0.101
Theta: -0.045
Vega: 0.014
Open interest: 8

Model this put

Call · $44

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $44.09
Implied vol: 46.2%
Delta: 0.079 ≈8% ITM
Gamma: 0.062
Theta: -0.03
Vega: 0.01
Open interest: 26

Model this call

Put · $44 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 48.2%
Delta: -0.91 ≈91% ITM
Gamma: 0.066
Theta: -0.033
Vega: 0.01
Open interest: 0

Model this put

Call · $45

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $45.05
Implied vol: 50%
Delta: 0.051 ≈5% ITM
Gamma: 0.04
Theta: -0.023
Vega: 0.006
Open interest: 537

Model this call

Put · $45 In the money

Snapshot session: Aug 11, 2026
Last: $4.48
Breakeven: $40.52
Implied vol: 58.1%
Delta: -0.922 ≈92% ITM
Gamma: 0.049
Theta: -0.036
Vega: 0.01
Open interest: 1

Model this put

Call · $46

Snapshot session: Jul 31, 2026
Last: $0.10
Breakeven: $46.10
Implied vol: 56.5%
Delta: 0.039 ≈4% ITM
Gamma: 0.029
Theta: -0.021
Vega: 0.006
Open interest: 1

Model this call

Put · $46 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 62.5%
Delta: -0.942 ≈94% ITM
Gamma: 0.036
Theta: -0.03
Vega: 0.006
Open interest: 0

Model this put

Call · $47

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.1%
Delta: 0.032 ≈3% ITM
Gamma: 0.022
Theta: -0.02
Vega: 0.003
Open interest: 0

Model this call

Put · $47 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 59.2%
Delta: -0.976 ≈98% ITM
Gamma: 0.019
Theta: -0.014
Vega: 0.003
Open interest: 0

Model this put

Call · $47.5

Snapshot session: Aug 12, 2026
Last: $0.02
Breakeven: $47.52
Implied vol: 66.4%
Delta: 0.03 ≈3% ITM
Gamma: 0.02
Theta: -0.02
Vega: 0.003
Open interest: 9

Model this call

Put · $47.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 62.6%
Delta: -0.977 ≈98% ITM
Gamma: 0.018
Theta: -0.014
Vega: 0.003
Open interest: 0

Model this put

Call · $48

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $48.04
Implied vol: 68.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.017
Theta: -0.018
Vega: 0.003
Open interest: 0

Model this call

Put · $48 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.4%
Delta: -0.952 ≈95% ITM
Gamma: 0.025
Theta: -0.033
Vega: 0.006
Open interest: 0

Model this put

Call · $49

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.016
Theta: -0.02
Vega: 0.003
Open interest: 0

Model this call

Put · $49 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 81.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.018
Theta: -0.026
Vega: 0.003
Open interest: 0

Model this put

Call · $50

Snapshot session: Aug 10, 2026
Last: $0.02
Breakeven: $50.02
Implied vol: 82.9%
Delta: 0.025 ≈2% ITM
Gamma: 0.014
Theta: -0.021
Vega: 0.003
Open interest: 22

Model this call

Put · $50 In the money

Snapshot session: Aug 10, 2026
Last: $10.60
Breakeven: $39.40
Implied vol: 79.3%
Delta: -0.981 ≈98% ITM
Gamma: 0.012
Theta: -0.015
Vega: 0.003
Open interest: 8

Model this put

APA · APA Corp

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	280.6%	0.995	—		$0.02	—	—	2	1
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.6% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.018 Vega 0.001 Open interest 0 Model this call Put · $17.5 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $17.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	273.4%	0.986	—		$0.01	—	—	1	1
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 273.4% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.04 Vega 0.002 Open interest 0 Model this call Put · $20 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $19.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	1	202%	0.993	$10.71		$0.11	-0.012	219.9%	2	5
Call · $22.5 In the money Snapshot session Jun 30, 2026 Last $10.71 Breakeven $33.21 Implied vol 202% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.017 Vega 0.001 Open interest 0 Model this call Put · $22.5 Snapshot session Jul 13, 2026 Last $0.11 Breakeven $22.39 Implied vol 219.9% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.03 Vega 0.002 Open interest 5 Model this put
0	—	—	—	—		$0.06	-0.014	181.5%	1	32
Call · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $25 Snapshot session Aug 5, 2026 Last $0.06 Breakeven $24.94 Implied vol 181.5% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.027 Vega 0.002 Open interest 32 Model this put
0	—	—	—	—		—	-0.032	202.4%	—	0
Call · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Unknown Last — Breakeven — Implied vol 202.4% Delta -0.032 ≈3% ITM Gamma 0.007 Theta -0.064 Vega 0.004 Open interest 0 Model this put
0	—	144.6%	0.99	—		—	-0.015	153.1%	—	0
Call · $27 In the money Snapshot session Unknown Last — Breakeven — Implied vol 144.6% Delta 0.99 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $27 Snapshot session Unknown Last — Breakeven — Implied vol 153.1% Delta -0.015 ≈1% ITM Gamma 0.005 Theta -0.024 Vega 0.002 Open interest 0 Model this put
0	2	138.5%	0.99	$7.82		$0.02	-0.014	144.6%	3	632
Call · $27.5 In the money Snapshot session Jul 21, 2026 Last $7.82 Breakeven $35.32 Implied vol 138.5% Delta 0.99 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.002 Open interest 0 Model this call Put · $27.5 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $27.48 Implied vol 144.6% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -0.022 Vega 0.002 Open interest 632 Model this put
0	—	—	—	—		$0.17	-0.014	138.5%	5	5
Call · $28 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 Snapshot session Jul 21, 2026 Last $0.17 Breakeven $27.83 Implied vol 138.5% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -0.022 Vega 0.002 Open interest 5 Model this put
0	—	—	—	—		$0.17	-0.016	126.7%	25	25
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Snapshot session Jul 27, 2026 Last $0.17 Breakeven $28.83 Implied vol 126.7% Delta -0.016 ≈2% ITM Gamma 0.006 Theta -0.022 Vega 0.002 Open interest 25 Model this put
6	6	—	—	$7.75		$0.15	-0.016	121%	3	5
Call · $29.5 In the money Snapshot session Jul 31, 2026 Last $7.75 Breakeven $37.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $29.5 Snapshot session Jul 30, 2026 Last $0.15 Breakeven $29.35 Implied vol 121% Delta -0.016 ≈2% ITM Gamma 0.007 Theta -0.021 Vega 0.002 Open interest 5 Model this put
106	1	140.6%	0.96	$5.10		$0.03	-0.014	110.9%	5	257
Call · $30 In the money Snapshot session Aug 5, 2026 Last $5.10 Breakeven $35.10 Implied vol 140.6% Delta 0.96 ≈96% ITM Gamma 0.012 Theta -0.051 Vega 0.005 Open interest 106 Model this call Put · $30 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $29.97 Implied vol 110.9% Delta -0.014 ≈1% ITM Gamma 0.006 Theta -0.017 Vega 0.002 Open interest 257 Model this put
2	2	114.6%	0.978	$5.95		$0.23	-0.02	111.9%	2	21
Call · $30.5 In the money Snapshot session Jul 22, 2026 Last $5.95 Breakeven $36.45 Implied vol 114.6% Delta 0.978 ≈98% ITM Gamma 0.009 Theta -0.025 Vega 0.002 Open interest 2 Model this call Put · $30.5 Snapshot session Jul 30, 2026 Last $0.23 Breakeven $30.27 Implied vol 111.9% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.023 Vega 0.002 Open interest 21 Model this put
0	—	109%	0.977	—		$0.23	-0.022	108.6%	1	5
Call · $31 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109% Delta 0.977 ≈98% ITM Gamma 0.01 Theta -0.025 Vega 0.002 Open interest 0 Model this call Put · $31 Snapshot session Aug 5, 2026 Last $0.23 Breakeven $30.77 Implied vol 108.6% Delta -0.022 ≈2% ITM Gamma 0.009 Theta -0.025 Vega 0.002 Open interest 5 Model this put
0	—	103.6%	0.976	—		$0.33	-0.025	105.4%	1	98
Call · $31.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.6% Delta 0.976 ≈98% ITM Gamma 0.011 Theta -0.025 Vega 0.002 Open interest 0 Model this call Put · $31.5 Snapshot session Aug 5, 2026 Last $0.33 Breakeven $31.17 Implied vol 105.4% Delta -0.025 ≈3% ITM Gamma 0.011 Theta -0.027 Vega 0.002 Open interest 98 Model this put
0	—	87.5%	0.985	—		$0.01	-0.019	91.5%	1	249
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 87.5% Delta 0.985 ≈98% ITM Gamma 0.008 Theta -0.014 Vega 0.002 Open interest 0 Model this call Put · $32 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $31.99 Implied vol 91.5% Delta -0.019 ≈2% ITM Gamma 0.01 Theta -0.018 Vega 0.002 Open interest 249 Model this put
310	50	—	—	$7.50		$0.04	-0.02	86.3%	2	479
Call · $32.5 In the money Snapshot session Aug 12, 2026 Last $7.50 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 Model this call Put · $32.5 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $32.46 Implied vol 86.3% Delta -0.02 ≈2% ITM Gamma 0.011 Theta -0.018 Vega 0.002 Open interest 479 Model this put
27	25	—	—	$3.40		$0.03	-0.016	77%	1	271
Call · $33 In the money Snapshot session Aug 6, 2026 Last $3.40 Breakeven $36.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $33 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $32.97 Implied vol 77% Delta -0.016 ≈2% ITM Gamma 0.01 Theta -0.014 Vega 0.002 Open interest 271 Model this put
3	3	—	—	$3.85		$0.02	-0.015	70%	12	13
Call · $33.5 In the money Snapshot session Aug 3, 2026 Last $3.85 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $33.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $33.48 Implied vol 70% Delta -0.015 ≈1% ITM Gamma 0.01 Theta -0.011 Vega 0.002 Open interest 13 Model this put
139	13	—	—	$7.17		$0.03	-0.026	73.3%	3	103
Call · $34 In the money Snapshot session Aug 10, 2026 Last $7.17 Breakeven $41.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 Model this call Put · $34 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $33.97 Implied vol 73.3% Delta -0.026 ≈3% ITM Gamma 0.016 Theta -0.02 Vega 0.002 Open interest 103 Model this put
6	1	—	—	$5.75		$0.05	-0.028	68.2%	7	432
Call · $34.5 In the money Snapshot session Aug 10, 2026 Last $5.75 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $34.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $34.45 Implied vol 68.2% Delta -0.028 ≈3% ITM Gamma 0.019 Theta -0.019 Vega 0.005 Open interest 432 Model this put
1.5k	26	—	—	$5.00		$0.02	-0.036	64.8%	6	532
Call · $35 In the money Snapshot session Aug 13, 2026 Last $5.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this call Put · $35 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $34.98 Implied vol 64.8% Delta -0.036 ≈4% ITM Gamma 0.023 Theta -0.022 Vega 0.005 Open interest 532 Model this put
245	5	52.5%	0.977	$5.50		$0.44	-0.03	56.3%	3	308
Call · $35.5 In the money Snapshot session Aug 11, 2026 Last $5.50 Breakeven $41.00 Implied vol 52.5% Delta 0.977 ≈98% ITM Gamma 0.02 Theta -0.012 Vega 0.002 Open interest 245 Model this call Put · $35.5 Snapshot session Aug 7, 2026 Last $0.44 Breakeven $35.06 Implied vol 56.3% Delta -0.03 ≈3% ITM Gamma 0.023 Theta -0.017 Vega 0.005 Open interest 308 Model this put
402	1	—	—	$3.80		$0.01	-0.036	52%	60	527
Call · $36 In the money Snapshot session Aug 13, 2026 Last $3.80 Breakeven $39.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 402 Model this call Put · $36 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $35.99 Implied vol 52% Delta -0.036 ≈4% ITM Gamma 0.029 Theta -0.018 Vega 0.005 Open interest 527 Model this put
263	11	—	—	$3.75		$0.03	-0.046	48.7%	6	176
Call · $36.5 In the money Snapshot session Aug 12, 2026 Last $3.75 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 Model this call Put · $36.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $36.47 Implied vol 48.7% Delta -0.046 ≈5% ITM Gamma 0.038 Theta -0.02 Vega 0.005 Open interest 176 Model this put
719	7	—	—	$3.61		$0.06	-0.061	46.5%	2	194
Call · $37 In the money Snapshot session Aug 14, 2026 Last $3.61 Breakeven $40.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 719 Model this call Put · $37 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $36.94 Implied vol 46.5% Delta -0.061 ≈6% ITM Gamma 0.051 Theta -0.024 Vega 0.005 Open interest 194 Model this put
3.5k	7	40%	0.937	$3.00		$0.08	-0.08	43.3%	8	170
Call · $37.5 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $40.50 Implied vol 40% Delta 0.937 ≈94% ITM Gamma 0.061 Theta -0.022 Vega 0.005 Open interest 3.5k Model this call Put · $37.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $37.42 Implied vol 43.3% Delta -0.08 ≈8% ITM Gamma 0.067 Theta -0.028 Vega 0.009 Open interest 170 Model this put
484	23	38.8%	0.9	$2.74		$0.12	-0.122	43.6%	18	49
Call · $38 In the money Snapshot session Aug 14, 2026 Last $2.74 Breakeven $40.74 Implied vol 38.8% Delta 0.9 ≈90% ITM Gamma 0.087 Theta -0.03 Vega 0.009 Open interest 484 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $37.88 Implied vol 43.6% Delta -0.122 ≈12% ITM Gamma 0.091 Theta -0.039 Vega 0.009 Open interest 49 Model this put
99	10	41.2%	0.832	$2.42		$0.20	-0.17	41.7%	33	83
Call · $38.5 In the money Snapshot session Aug 14, 2026 Last $2.42 Breakeven $40.92 Implied vol 41.2% Delta 0.832 ≈83% ITM Gamma 0.118 Theta -0.045 Vega 0.013 Open interest 99 Model this call Put · $38.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $38.30 Implied vol 41.7% Delta -0.17 ≈17% ITM Gamma 0.118 Theta -0.046 Vega 0.013 Open interest 83 Model this put
459	28	42.7%	0.758	$1.88		$0.25	-0.237	41.7%	27	16
Call · $39 In the money Snapshot session Aug 14, 2026 Last $1.88 Breakeven $40.88 Implied vol 42.7% Delta 0.758 ≈76% ITM Gamma 0.143 Theta -0.059 Vega 0.018 Open interest 459 Model this call Put · $39 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $38.75 Implied vol 41.7% Delta -0.237 ≈24% ITM Gamma 0.145 Theta -0.056 Vega 0.018 Open interest 16 Model this put
32	32	40.4%	0.687	$1.52		$0.43	-0.319	42%	35	34
Call · $39.5 In the money Snapshot session Aug 14, 2026 Last $1.52 Breakeven $41.02 Implied vol 40.4% Delta 0.687 ≈69% ITM Gamma 0.171 Theta -0.063 Vega 0.018 Open interest 32 Model this call Put · $39.5 Snapshot session Aug 14, 2026 Last $0.43 Breakeven $39.07 Implied vol 42% Delta -0.319 ≈32% ITM Gamma 0.166 Theta -0.066 Vega 0.018 Open interest 34 Model this put
2.5k	134	40.5%	0.596	$1.10		$0.59	-0.405	40.9%	52	526
Call · $40 In the money Snapshot session Aug 14, 2026 Last $1.10 Breakeven $41.10 Implied vol 40.5% Delta 0.596 ≈60% ITM Gamma 0.186 Theta -0.069 Vega 0.02 Open interest 2.5k Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $39.41 Implied vol 40.9% Delta -0.405 ≈40% ITM Gamma 0.184 Theta -0.069 Vega 0.02 Open interest 526 Model this put
Underlying $40.47
82	24	40.2%	0.501	$0.87		$1.26	-0.498	40.6%	5	23
Call · $40.5 Snapshot session Aug 14, 2026 Last $0.87 Breakeven $41.37 Implied vol 40.2% Delta 0.501 ≈50% ITM Gamma 0.195 Theta -0.071 Vega 0.02 Open interest 82 Model this call Put · $40.5 In the money Snapshot session Aug 13, 2026 Last $1.26 Breakeven $39.24 Implied vol 40.6% Delta -0.498 ≈50% ITM Gamma 0.194 Theta -0.071 Vega 0.02 Open interest 23 Model this put
849	58	39.2%	0.404	$0.69		$1.03	-0.591	41.1%	14	30
Call · $41 Snapshot session Aug 14, 2026 Last $0.69 Breakeven $41.69 Implied vol 39.2% Delta 0.404 ≈40% ITM Gamma 0.193 Theta -0.067 Vega 0.021 Open interest 849 Model this call Put · $41 In the money Snapshot session Aug 14, 2026 Last $1.03 Breakeven $39.97 Implied vol 41.1% Delta -0.591 ≈59% ITM Gamma 0.185 Theta -0.069 Vega 0.021 Open interest 30 Model this put
128	20	40.5%	0.321	$0.49		$1.19	-0.675	41.5%	2	4
Call · $41.5 Snapshot session Aug 14, 2026 Last $0.49 Breakeven $41.99 Implied vol 40.5% Delta 0.321 ≈32% ITM Gamma 0.172 Theta -0.063 Vega 0.018 Open interest 128 Model this call Put · $41.5 In the money Snapshot session Aug 14, 2026 Last $1.19 Breakeven $40.31 Implied vol 41.5% Delta -0.675 ≈67% ITM Gamma 0.169 Theta -0.065 Vega 0.018 Open interest 4 Model this put
340	47	40.4%	0.238	$0.35		$1.78	-0.747	42.7%	2	4
Call · $42 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $42.35 Implied vol 40.4% Delta 0.238 ≈24% ITM Gamma 0.152 Theta -0.055 Vega 0.018 Open interest 340 Model this call Put · $42 In the money Snapshot session Aug 14, 2026 Last $1.78 Breakeven $40.22 Implied vol 42.7% Delta -0.747 ≈75% ITM Gamma 0.147 Theta -0.06 Vega 0.018 Open interest 4 Model this put
423	15	42%	0.187	$0.26		$2.35	-0.808	43%	1	4
Call · $42.5 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $42.76 Implied vol 42% Delta 0.187 ≈19% ITM Gamma 0.124 Theta -0.049 Vega 0.014 Open interest 423 Model this call Put · $42.5 In the money Snapshot session Aug 11, 2026 Last $2.35 Breakeven $40.15 Implied vol 43% Delta -0.808 ≈81% ITM Gamma 0.124 Theta -0.051 Vega 0.014 Open interest 4 Model this put
12	67	41.4%	0.128	$0.17		$2.45	-0.852	44.9%	8	8
Call · $43 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $43.17 Implied vol 41.4% Delta 0.128 ≈13% ITM Gamma 0.099 Theta -0.038 Vega 0.009 Open interest 12 Model this call Put · $43 In the money Snapshot session Aug 11, 2026 Last $2.45 Breakeven $40.55 Implied vol 44.9% Delta -0.852 ≈85% ITM Gamma 0.101 Theta -0.045 Vega 0.014 Open interest 8 Model this put
26	6	46.2%	0.079	$0.09		—	-0.91	48.2%	—	0
Call · $44 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $44.09 Implied vol 46.2% Delta 0.079 ≈8% ITM Gamma 0.062 Theta -0.03 Vega 0.01 Open interest 26 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.2% Delta -0.91 ≈91% ITM Gamma 0.066 Theta -0.033 Vega 0.01 Open interest 0 Model this put
537	69	50%	0.051	$0.05		$4.48	-0.922	58.1%	1	1
Call · $45 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $45.05 Implied vol 50% Delta 0.051 ≈5% ITM Gamma 0.04 Theta -0.023 Vega 0.006 Open interest 537 Model this call Put · $45 In the money Snapshot session Aug 11, 2026 Last $4.48 Breakeven $40.52 Implied vol 58.1% Delta -0.922 ≈92% ITM Gamma 0.049 Theta -0.036 Vega 0.01 Open interest 1 Model this put
1	1	56.5%	0.039	$0.10		—	-0.942	62.5%	—	0
Call · $46 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $46.10 Implied vol 56.5% Delta 0.039 ≈4% ITM Gamma 0.029 Theta -0.021 Vega 0.006 Open interest 1 Model this call Put · $46 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.5% Delta -0.942 ≈94% ITM Gamma 0.036 Theta -0.03 Vega 0.006 Open interest 0 Model this put
0	—	63.1%	0.032	—		—	-0.976	59.2%	—	0
Call · $47 Snapshot session Unknown Last — Breakeven — Implied vol 63.1% Delta 0.032 ≈3% ITM Gamma 0.022 Theta -0.02 Vega 0.003 Open interest 0 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.2% Delta -0.976 ≈98% ITM Gamma 0.019 Theta -0.014 Vega 0.003 Open interest 0 Model this put
9	6	66.4%	0.03	$0.02		—	-0.977	62.6%	—	0
Call · $47.5 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $47.52 Implied vol 66.4% Delta 0.03 ≈3% ITM Gamma 0.02 Theta -0.02 Vega 0.003 Open interest 9 Model this call Put · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.6% Delta -0.977 ≈98% ITM Gamma 0.018 Theta -0.014 Vega 0.003 Open interest 0 Model this put
0	8	68.1%	0.026	$0.04		—	-0.952	78.4%	—	0
Call · $48 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $48.04 Implied vol 68.1% Delta 0.026 ≈3% ITM Gamma 0.017 Theta -0.018 Vega 0.003 Open interest 0 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.4% Delta -0.952 ≈95% ITM Gamma 0.025 Theta -0.033 Vega 0.006 Open interest 0 Model this put
0	—	76.4%	0.027	—		—	-0.967	81.5%	—	0
Call · $49 Snapshot session Unknown Last — Breakeven — Implied vol 76.4% Delta 0.027 ≈3% ITM Gamma 0.016 Theta -0.02 Vega 0.003 Open interest 0 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.5% Delta -0.967 ≈97% ITM Gamma 0.018 Theta -0.026 Vega 0.003 Open interest 0 Model this put
22	20	82.9%	0.025	$0.02		$10.60	-0.981	79.3%	8	8
Call · $50 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $50.02 Implied vol 82.9% Delta 0.025 ≈2% ITM Gamma 0.014 Theta -0.021 Vega 0.003 Open interest 22 Model this call Put · $50 In the money Snapshot session Aug 10, 2026 Last $10.60 Breakeven $39.40 Implied vol 79.3% Delta -0.981 ≈98% ITM Gamma 0.012 Theta -0.015 Vega 0.003 Open interest 8 Model this put