APLD Stock — Applied Digital Corp.: Options Chain

Calls		Puts
1	2	—	—	$18.55	$0.03	-0.014	358.9%	1	28
Call · $13 In the money Snapshot session Aug 4, 2026 Last $18.55 Breakeven $31.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $13 Snapshot session Jul 30, 2026 Last $0.03 Breakeven $12.97 Implied vol 358.9% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.045 Vega 0.001 Open interest 28 Model this put
2	2	—	—	$17.25	$0.09	-0.019	351.9%	1	1
Call · $14 In the money Snapshot session Aug 14, 2026 Last $17.25 Breakeven $31.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $14 Snapshot session Jul 29, 2026 Last $0.09 Breakeven $13.91 Implied vol 351.9% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.057 Vega 0.003 Open interest 1 Model this put
2	2	—	—	$16.25	$0.04	-0.008	265.8%	10	30
Call · $15 In the money Snapshot session Aug 14, 2026 Last $16.25 Breakeven $31.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $14.96 Implied vol 265.8% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.019 Vega 0.001 Open interest 30 Model this put
3	2	—	—	$15.20	$0.01	-0.011	254.3%	1	50
Call · $16 In the money Snapshot session Aug 14, 2026 Last $15.20 Breakeven $31.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $16 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $15.99 Implied vol 254.3% Delta -0.011 ≈1% ITM Gamma 0.003 Theta -0.026 Vega 0.001 Open interest 50 Model this put
2	2	—	—	$14.20	$0.01	-0.018	253.7%	1	77
Call · $17 In the money Snapshot session Aug 14, 2026 Last $14.20 Breakeven $31.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $17 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $16.99 Implied vol 253.7% Delta -0.018 ≈2% ITM Gamma 0.005 Theta -0.039 Vega 0.001 Open interest 77 Model this put
0	—	—	—	—	$0.02	-0.009	199.9%	9	86
Call · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $17.98 Implied vol 199.9% Delta -0.009 ≈1% ITM Gamma 0.003 Theta -0.016 Vega 0.002 Open interest 86 Model this put
4	2	—	—	$12.25	$0.02	-0.011	184.6%	1	134
Call · $19 In the money Snapshot session Aug 14, 2026 Last $12.25 Breakeven $31.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $19 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $18.98 Implied vol 184.6% Delta -0.011 ≈1% ITM Gamma 0.004 Theta -0.018 Vega 0.002 Open interest 134 Model this put
34	3	—	—	$11.10	$0.02	-0.007	152.4%	16	634
Call · $20 In the money Snapshot session Aug 14, 2026 Last $11.10 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $20 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $19.98 Implied vol 152.4% Delta -0.007 ≈1% ITM Gamma 0.003 Theta -0.01 Vega 0.001 Open interest 634 Model this put
1	1	—	—	$11.10	$0.03	-0.02	174.2%	15	30
Call · $20.5 In the money Snapshot session Aug 4, 2026 Last $11.10 Breakeven $31.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $20.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $20.47 Implied vol 174.2% Delta -0.02 ≈2% ITM Gamma 0.007 Theta -0.029 Vega 0.002 Open interest 30 Model this put
1	2	230.3%	0.936	$10.20	$0.09	-0.02	162.6%	3	873
Call · $21 In the money Snapshot session Aug 14, 2026 Last $10.20 Breakeven $31.20 Implied vol 230.3% Delta 0.936 ≈94% ITM Gamma 0.014 Theta -0.1 Vega 0.006 Open interest 1 Model this call Put · $21 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $20.91 Implied vol 162.6% Delta -0.02 ≈2% ITM Gamma 0.007 Theta -0.026 Vega 0.002 Open interest 873 Model this put
0	—	—	—	—	$0.02	-0.039	181.2%	1	252
Call · $21.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $21.48 Implied vol 181.2% Delta -0.039 ≈4% ITM Gamma 0.012 Theta -0.052 Vega 0.003 Open interest 252 Model this put
6	3	—	—	$9.26	$0.02	-0.023	149.4%	6	742
Call · $22 In the money Snapshot session Aug 14, 2026 Last $9.26 Breakeven $31.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $22 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $21.98 Implied vol 149.4% Delta -0.023 ≈2% ITM Gamma 0.009 Theta -0.028 Vega 0.002 Open interest 742 Model this put
3	1	0.1%	1	$8.85	$0.05	-0.016	126.7%	31	173
Call · $22.5 In the money Snapshot session Aug 13, 2026 Last $8.85 Breakeven $31.35 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 3 Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $22.45 Implied vol 126.7% Delta -0.016 ≈2% ITM Gamma 0.008 Theta -0.017 Vega 0.002 Open interest 173 Model this put
77	1	—	—	$7.65	$0.02	-0.014	116.3%	38	248
Call · $23 In the money Snapshot session Aug 13, 2026 Last $7.65 Breakeven $30.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 Model this call Put · $23 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $22.98 Implied vol 116.3% Delta -0.014 ≈1% ITM Gamma 0.008 Theta -0.014 Vega 0.002 Open interest 248 Model this put
7	1	—	—	$6.70	$0.04	-0.013	106.1%	12	143
Call · $23.5 In the money Snapshot session Aug 14, 2026 Last $6.70 Breakeven $30.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $23.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $23.46 Implied vol 106.1% Delta -0.013 ≈1% ITM Gamma 0.008 Theta -0.012 Vega 0.002 Open interest 143 Model this put
57	5	92.1%	0.991	$7.20	$0.04	-0.054	139.7%	47	261
Call · $24 In the money Snapshot session Aug 14, 2026 Last $7.20 Breakeven $31.20 Implied vol 92.1% Delta 0.991 ≈99% ITM Gamma 0.007 Theta -0.01 Vega 0.001 Open interest 57 Model this call Put · $24 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $23.96 Implied vol 139.7% Delta -0.054 ≈5% ITM Gamma 0.02 Theta -0.053 Vega 0.003 Open interest 261 Model this put
58	1	85.5%	0.991	$7.10	$0.04	-0.033	110%	11	285
Call · $24.5 In the money Snapshot session Aug 13, 2026 Last $7.10 Breakeven $31.60 Implied vol 85.5% Delta 0.991 ≈99% ITM Gamma 0.007 Theta -0.01 Vega 0.001 Open interest 58 Model this call Put · $24.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $24.46 Implied vol 110% Delta -0.033 ≈3% ITM Gamma 0.017 Theta -0.027 Vega 0.004 Open interest 285 Model this put
194	15	79.1%	0.99	$5.00	$0.05	-0.033	100.7%	136	3.2k
Call · $25 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $30.00 Implied vol 79.1% Delta 0.99 ≈99% ITM Gamma 0.008 Theta -0.009 Vega 0.001 Open interest 194 Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $24.95 Implied vol 100.7% Delta -0.033 ≈3% ITM Gamma 0.019 Theta -0.025 Vega 0.004 Open interest 3.2k Model this put
24	1	—	—	$5.00	$0.12	-0.048	101.3%	45	125
Call · $25.5 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $30.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this call Put · $25.5 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $25.38 Implied vol 101.3% Delta -0.048 ≈5% ITM Gamma 0.025 Theta -0.035 Vega 0.004 Open interest 125 Model this put
500	1	104%	0.93	$4.96	$0.10	-0.054	95%	143	288
Call · $26 In the money Snapshot session Aug 14, 2026 Last $4.96 Breakeven $30.96 Implied vol 104% Delta 0.93 ≈93% ITM Gamma 0.033 Theta -0.05 Vega 0.006 Open interest 500 Model this call Put · $26 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $25.90 Implied vol 95% Delta -0.054 ≈5% ITM Gamma 0.03 Theta -0.036 Vega 0.004 Open interest 288 Model this put
51	4	124.1%	0.873	$3.72	$0.15	-0.075	95.2%	76	162
Call · $26.5 In the money Snapshot session Aug 11, 2026 Last $3.72 Breakeven $30.22 Implied vol 124.1% Delta 0.873 ≈87% ITM Gamma 0.043 Theta -0.091 Vega 0.009 Open interest 51 Model this call Put · $26.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $26.35 Implied vol 95.2% Delta -0.075 ≈8% ITM Gamma 0.038 Theta -0.046 Vega 0.006 Open interest 162 Model this put
496	19	53.4%	0.987	$4.35	$0.18	-0.094	92%	119	489
Call · $27 In the money Snapshot session Aug 14, 2026 Last $4.35 Breakeven $31.35 Implied vol 53.4% Delta 0.987 ≈99% ITM Gamma 0.016 Theta -0.009 Vega 0.002 Open interest 496 Model this call Put · $27 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $26.82 Implied vol 92% Delta -0.094 ≈9% ITM Gamma 0.047 Theta -0.053 Vega 0.006 Open interest 489 Model this put
64	5	84.2%	0.896	$3.60	$0.23	-0.122	92.4%	217	446
Call · $27.5 In the money Snapshot session Aug 14, 2026 Last $3.60 Breakeven $31.10 Implied vol 84.2% Delta 0.896 ≈90% ITM Gamma 0.055 Theta -0.055 Vega 0.006 Open interest 64 Model this call Put · $27.5 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $27.27 Implied vol 92.4% Delta -0.122 ≈12% ITM Gamma 0.057 Theta -0.065 Vega 0.01 Open interest 446 Model this put
809	92	95.7%	0.833	$3.46	$0.30	-0.153	89.6%	506	523
Call · $28 In the money Snapshot session Aug 14, 2026 Last $3.46 Breakeven $31.46 Implied vol 95.7% Delta 0.833 ≈83% ITM Gamma 0.067 Theta -0.084 Vega 0.01 Open interest 809 Model this call Put · $28 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $27.70 Implied vol 89.6% Delta -0.153 ≈15% ITM Gamma 0.068 Theta -0.072 Vega 0.01 Open interest 523 Model this put
107	7	107.8%	0.772	$3.07	$0.39	-0.191	88.9%	610	453
Call · $28.5 In the money Snapshot session Aug 14, 2026 Last $3.07 Breakeven $31.57 Implied vol 107.8% Delta 0.772 ≈77% ITM Gamma 0.073 Theta -0.114 Vega 0.013 Open interest 107 Model this call Put · $28.5 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $28.11 Implied vol 88.9% Delta -0.191 ≈19% ITM Gamma 0.079 Theta -0.083 Vega 0.01 Open interest 453 Model this put
453	27	86.4%	0.77	$2.65	$0.48	-0.237	89.2%	248	283
Call · $29 In the money Snapshot session Aug 14, 2026 Last $2.65 Breakeven $31.65 Implied vol 86.4% Delta 0.77 ≈77% ITM Gamma 0.091 Theta -0.093 Vega 0.013 Open interest 453 Model this call Put · $29 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $28.52 Implied vol 89.2% Delta -0.237 ≈24% ITM Gamma 0.089 Theta -0.094 Vega 0.013 Open interest 283 Model this put
308	202	94.1%	0.705	$2.45	$0.67	-0.288	89.2%	278	219
Call · $29.5 In the money Snapshot session Aug 14, 2026 Last $2.45 Breakeven $31.95 Implied vol 94.1% Delta 0.705 ≈70% ITM Gamma 0.095 Theta -0.114 Vega 0.013 Open interest 308 Model this call Put · $29.5 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $28.83 Implied vol 89.2% Delta -0.288 ≈29% ITM Gamma 0.098 Theta -0.104 Vega 0.013 Open interest 219 Model this put
2.1k	4.8k	90.6%	0.659	$1.84	$0.81	-0.345	93.7%	520	5k
Call · $30 In the money Snapshot session Aug 14, 2026 Last $1.84 Breakeven $31.84 Implied vol 90.6% Delta 0.659 ≈66% ITM Gamma 0.105 Theta -0.117 Vega 0.015 Open interest 2.1k Model this call Put · $30 Snapshot session Aug 14, 2026 Last $0.81 Breakeven $29.19 Implied vol 93.7% Delta -0.345 ≈34% ITM Gamma 0.102 Theta -0.119 Vega 0.015 Open interest 5k Model this put
239	638	82.5%	0.609	$1.80	$1.03	-0.394	86.2%	205	183
Call · $30.5 In the money Snapshot session Aug 14, 2026 Last $1.80 Breakeven $32.30 Implied vol 82.5% Delta 0.609 ≈61% ITM Gamma 0.12 Theta -0.11 Vega 0.015 Open interest 239 Model this call Put · $30.5 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $29.47 Implied vol 86.2% Delta -0.394 ≈39% ITM Gamma 0.115 Theta -0.113 Vega 0.015 Open interest 183 Model this put
2.9k	6.3k	88.4%	0.547	$1.50	$1.25	-0.453	86.6%	1.5k	673
Call · $31 In the money Snapshot session Aug 14, 2026 Last $1.50 Breakeven $32.50 Implied vol 88.4% Delta 0.547 ≈55% ITM Gamma 0.116 Theta -0.123 Vega 0.015 Open interest 2.9k Model this call Put · $31 Snapshot session Aug 14, 2026 Last $1.25 Breakeven $29.75 Implied vol 86.6% Delta -0.453 ≈45% ITM Gamma 0.119 Theta -0.117 Vega 0.015 Open interest 673 Model this put
Underlying $31.20
212	579	87.6%	0.49	$1.23	$1.64	-0.512	85.2%	131	50
Call · $31.5 Snapshot session Aug 14, 2026 Last $1.23 Breakeven $32.73 Implied vol 87.6% Delta 0.49 ≈49% ITM Gamma 0.118 Theta -0.122 Vega 0.016 Open interest 212 Model this call Put · $31.5 In the money Snapshot session Aug 14, 2026 Last $1.64 Breakeven $29.86 Implied vol 85.2% Delta -0.512 ≈51% ITM Gamma 0.121 Theta -0.115 Vega 0.016 Open interest 50 Model this put
1.8k	1.7k	88.5%	0.434	$1.03	$2.00	-0.572	84.5%	111	396
Call · $32 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $33.03 Implied vol 88.5% Delta 0.434 ≈43% ITM Gamma 0.114 Theta -0.121 Vega 0.016 Open interest 1.8k Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $2.00 Breakeven $30.00 Implied vol 84.5% Delta -0.572 ≈57% ITM Gamma 0.12 Theta -0.112 Vega 0.016 Open interest 396 Model this put
767	1.4k	90%	0.38	$0.76	$2.25	-0.643	78%	20	64
Call · $32.5 Snapshot session Aug 14, 2026 Last $0.76 Breakeven $33.26 Implied vol 90% Delta 0.38 ≈38% ITM Gamma 0.111 Theta -0.121 Vega 0.016 Open interest 767 Model this call Put · $32.5 In the money Snapshot session Aug 14, 2026 Last $2.25 Breakeven $30.25 Implied vol 78% Delta -0.643 ≈64% ITM Gamma 0.124 Theta -0.099 Vega 0.014 Open interest 64 Model this put
2k	1.2k	88.2%	0.328	$0.67	$2.62	-0.682	84%	23	137
Call · $33 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $33.67 Implied vol 88.2% Delta 0.328 ≈33% ITM Gamma 0.105 Theta -0.11 Vega 0.014 Open interest 2k Model this call Put · $33 In the money Snapshot session Aug 14, 2026 Last $2.62 Breakeven $30.38 Implied vol 84% Delta -0.682 ≈68% ITM Gamma 0.109 Theta -0.101 Vega 0.014 Open interest 137 Model this put
233	688	88.4%	0.28	$0.54	$2.89	-0.647	124.1%	6	1
Call · $33.5 Snapshot session Aug 14, 2026 Last $0.54 Breakeven $34.04 Implied vol 88.4% Delta 0.28 ≈28% ITM Gamma 0.098 Theta -0.103 Vega 0.014 Open interest 233 Model this call Put · $33.5 In the money Snapshot session Aug 14, 2026 Last $2.89 Breakeven $30.61 Implied vol 124.1% Delta -0.647 ≈65% ITM Gamma 0.078 Theta -0.157 Vega 0.014 Open interest 1 Model this put
1.1k	972	87.9%	0.235	$0.46	$3.29	-0.718	106.3%	8	120
Call · $34 Snapshot session Aug 14, 2026 Last $0.46 Breakeven $34.46 Implied vol 87.9% Delta 0.235 ≈23% ITM Gamma 0.091 Theta -0.094 Vega 0.011 Open interest 1.1k Model this call Put · $34 In the money Snapshot session Aug 14, 2026 Last $3.29 Breakeven $30.71 Implied vol 106.3% Delta -0.718 ≈72% ITM Gamma 0.082 Theta -0.121 Vega 0.014 Open interest 120 Model this put
139	150	81%	0.175	$0.37	$3.47	-0.775	98%	1	0
Call · $34.5 Snapshot session Aug 14, 2026 Last $0.37 Breakeven $34.87 Implied vol 81% Delta 0.175 ≈18% ITM Gamma 0.082 Theta -0.072 Vega 0.011 Open interest 139 Model this call Put · $34.5 In the money Snapshot session Aug 13, 2026 Last $3.47 Breakeven $31.03 Implied vol 98% Delta -0.775 ≈78% ITM Gamma 0.079 Theta -0.099 Vega 0.011 Open interest 0 Model this put
19k	2.3k	90%	0.168	$0.30	$4.20	-0.785	106.9%	38	1.1k
Call · $35 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $35.30 Implied vol 90% Delta 0.168 ≈17% ITM Gamma 0.072 Theta -0.078 Vega 0.011 Open interest 19k Model this call Put · $35 In the money Snapshot session Aug 14, 2026 Last $4.20 Breakeven $30.80 Implied vol 106.9% Delta -0.785 ≈78% ITM Gamma 0.071 Theta -0.105 Vega 0.011 Open interest 1.1k Model this put
1.1k	622	92%	0.119	$0.20	$5.49	—	—	12	42
Call · $36 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $36.20 Implied vol 92% Delta 0.119 ≈12% ITM Gamma 0.056 Theta -0.063 Vega 0.007 Open interest 1.1k Model this call Put · $36 In the money Snapshot session Aug 14, 2026 Last $5.49 Breakeven $30.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this put
1.4k	256	91.7%	0.074	$0.12	$6.23	-0.792	149.3%	9	24
Call · $37 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $37.12 Implied vol 91.7% Delta 0.074 ≈7% ITM Gamma 0.04 Theta -0.045 Vega 0.004 Open interest 1.4k Model this call Put · $37 In the money Snapshot session Aug 12, 2026 Last $6.23 Breakeven $30.77 Implied vol 149.3% Delta -0.792 ≈79% ITM Gamma 0.049 Theta -0.144 Vega 0.011 Open interest 24 Model this put
957	95	99.3%	0.064	$0.10	$7.11	-0.837	147.8%	6	12
Call · $38 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $38.10 Implied vol 99.3% Delta 0.064 ≈6% ITM Gamma 0.032 Theta -0.043 Vega 0.004 Open interest 957 Model this call Put · $38 In the money Snapshot session Aug 13, 2026 Last $7.11 Breakeven $30.89 Implied vol 147.8% Delta -0.837 ≈84% ITM Gamma 0.043 Theta -0.123 Vega 0.011 Open interest 12 Model this put
521	32	97.9%	0.037	$0.07	$8.71	-0.828	170.1%	21	399
Call · $39 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $39.07 Implied vol 97.9% Delta 0.037 ≈4% ITM Gamma 0.021 Theta -0.027 Vega 0.005 Open interest 521 Model this call Put · $39 In the money Snapshot session Aug 14, 2026 Last $8.71 Breakeven $30.29 Implied vol 170.1% Delta -0.828 ≈83% ITM Gamma 0.039 Theta -0.147 Vega 0.012 Open interest 399 Model this put
5.4k	469	102.4%	0.03	$0.06	$9.46	-0.854	171.8%	13	421
Call · $40 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $40.06 Implied vol 102.4% Delta 0.03 ≈3% ITM Gamma 0.017 Theta -0.024 Vega 0.002 Open interest 5.4k Model this call Put · $40 In the money Snapshot session Aug 14, 2026 Last $9.46 Breakeven $30.54 Implied vol 171.8% Delta -0.854 ≈85% ITM Gamma 0.035 Theta -0.133 Vega 0.008 Open interest 421 Model this put
259	50	122.3%	0.042	$0.02	$10.30	-0.848	191.9%	6	147
Call · $41 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $41.02 Implied vol 122.3% Delta 0.042 ≈4% ITM Gamma 0.019 Theta -0.038 Vega 0.005 Open interest 259 Model this call Put · $41 In the money Snapshot session Aug 13, 2026 Last $10.30 Breakeven $30.70 Implied vol 191.9% Delta -0.848 ≈85% ITM Gamma 0.032 Theta -0.153 Vega 0.008 Open interest 147 Model this put
1.5k	27	113.9%	0.022	$0.02	$11.18	-0.854	202%	10	137
Call · $42 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $42.02 Implied vol 113.9% Delta 0.022 ≈2% ITM Gamma 0.011 Theta -0.02 Vega 0.002 Open interest 1.5k Model this call Put · $42 In the money Snapshot session Aug 13, 2026 Last $11.18 Breakeven $30.82 Implied vol 202% Delta -0.854 ≈85% ITM Gamma 0.029 Theta -0.156 Vega 0.008 Open interest 137 Model this put
260	28	108.7%	0.01	$0.12	$12.35	-0.863	208.9%	6	221
Call · $43 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $43.12 Implied vol 108.7% Delta 0.01 ≈1% ITM Gamma 0.006 Theta -0.01 Vega 0.001 Open interest 260 Model this call Put · $43 In the money Snapshot session Aug 13, 2026 Last $12.35 Breakeven $30.65 Implied vol 208.9% Delta -0.863 ≈86% ITM Gamma 0.027 Theta -0.154 Vega 0.008 Open interest 221 Model this put
200	1	127%	0.017	$0.05	$14.80	-0.89	203.3%	2	8
Call · $44 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $44.05 Implied vol 127% Delta 0.017 ≈2% ITM Gamma 0.009 Theta -0.018 Vega 0.002 Open interest 200 Model this call Put · $44 In the money Snapshot session Aug 10, 2026 Last $14.80 Breakeven $29.20 Implied vol 203.3% Delta -0.89 ≈89% ITM Gamma 0.024 Theta -0.128 Vega 0.008 Open interest 8 Model this put
1.2k	20	131.4%	0.014	$0.01	$14.01	-0.893	213%	3	4
Call · $45 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $45.01 Implied vol 131.4% Delta 0.014 ≈1% ITM Gamma 0.007 Theta -0.016 Vega 0.001 Open interest 1.2k Model this call Put · $45 In the money Snapshot session Aug 14, 2026 Last $14.01 Breakeven $30.99 Implied vol 213% Delta -0.893 ≈89% ITM Gamma 0.022 Theta -0.131 Vega 0.008 Open interest 4 Model this put
313	5	151.8%	0.025	$0.03	$15.40	-0.844	264.6%	2	5
Call · $46 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $46.03 Implied vol 151.8% Delta 0.025 ≈3% ITM Gamma 0.01 Theta -0.03 Vega 0.002 Open interest 313 Model this call Put · $46 In the money Snapshot session Aug 13, 2026 Last $15.40 Breakeven $30.60 Implied vol 264.6% Delta -0.844 ≈84% ITM Gamma 0.023 Theta -0.215 Vega 0.008 Open interest 5 Model this put
636	2	185%	0.048	$0.03	$16.40	-0.952	186.3%	4	2
Call · $47 Snapshot session Aug 11, 2026 Last $0.03 Breakeven $47.03 Implied vol 185% Delta 0.048 ≈5% ITM Gamma 0.014 Theta -0.063 Vega 0.005 Open interest 636 Model this call Put · $47 In the money Snapshot session Aug 13, 2026 Last $16.40 Breakeven $30.60 Implied vol 186.3% Delta -0.952 ≈95% ITM Gamma 0.014 Theta -0.061 Vega 0.005 Open interest 2 Model this put
541	1	161.5%	0.02	$0.12	$17.40	-0.902	240.8%	2	2
Call · $48 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $48.12 Implied vol 161.5% Delta 0.02 ≈2% ITM Gamma 0.008 Theta -0.027 Vega 0.002 Open interest 541 Model this call Put · $48 In the money Snapshot session Aug 13, 2026 Last $17.40 Breakeven $30.60 Implied vol 240.8% Delta -0.902 ≈90% ITM Gamma 0.019 Theta -0.14 Vega 0.008 Open interest 2 Model this put
90	23	213.5%	0.06	$0.10	$18.65	-0.955	201.8%	2	2
Call · $49 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $49.10 Implied vol 213.5% Delta 0.06 ≈6% ITM Gamma 0.014 Theta -0.086 Vega 0.005 Open interest 90 Model this call Put · $49 In the money Snapshot session Aug 5, 2026 Last $18.65 Breakeven $30.35 Implied vol 201.8% Delta -0.955 ≈95% ITM Gamma 0.012 Theta -0.063 Vega 0.005 Open interest 2 Model this put
2.9k	5	161.1%	0.012	$0.01	$19.45	-0.985	171.8%	4	2
Call · $50 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $50.01 Implied vol 161.1% Delta 0.012 ≈1% ITM Gamma 0.005 Theta -0.017 Vega 0.001 Open interest 2.9k Model this call Put · $50 In the money Snapshot session Aug 13, 2026 Last $19.45 Breakeven $30.55 Implied vol 171.8% Delta -0.985 ≈99% ITM Gamma 0.006 Theta -0.02 Vega 0.002 Open interest 2 Model this put
396	6	219%	0.026	$0.02	$25.80	-0.987	199.6%	2	0
Call · $55 Snapshot session Aug 12, 2026 Last $0.02 Breakeven $55.02 Implied vol 219% Delta 0.026 ≈3% ITM Gamma 0.007 Theta -0.045 Vega 0.003 Open interest 396 Model this call Put · $55 In the money Snapshot session Aug 10, 2026 Last $25.80 Breakeven $29.20 Implied vol 199.6% Delta -0.987 ≈99% ITM Gamma 0.005 Theta -0.021 Vega 0.001 Open interest 0 Model this put
1.3k	1	237.7%	0.018	$0.04	$30.75	-0.925	319.2%	4	0
Call · $60 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $60.04 Implied vol 237.7% Delta 0.018 ≈2% ITM Gamma 0.005 Theta -0.036 Vega 0.003 Open interest 1.3k Model this call Put · $60 In the money Snapshot session Aug 10, 2026 Last $30.75 Breakeven $29.25 Implied vol 319.2% Delta -0.925 ≈93% ITM Gamma 0.011 Theta -0.149 Vega 0.005 Open interest 0 Model this put
128	6	274.1%	0.023	$0.03	$35.85	-0.937	338.9%	4	0
Call · $65 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $65.03 Implied vol 274.1% Delta 0.023 ≈2% ITM Gamma 0.005 Theta -0.051 Vega 0.003 Open interest 128 Model this call Put · $65 In the money Snapshot session Aug 10, 2026 Last $35.85 Breakeven $29.15 Implied vol 338.9% Delta -0.937 ≈94% ITM Gamma 0.009 Theta -0.138 Vega 0.006 Open interest 0 Model this put
333	1	268.1%	0.012	$0.01	$32.95	-0.93	378.7%	1	0
Call · $70 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $70.01 Implied vol 268.1% Delta 0.012 ≈1% ITM Gamma 0.003 Theta -0.028 Vega 0.001 Open interest 333 Model this call Put · $70 In the money Snapshot session Jun 30, 2026 Last $32.95 Breakeven $37.05 Implied vol 378.7% Delta -0.93 ≈93% ITM Gamma 0.009 Theta -0.168 Vega 0.006 Open interest 0 Model this put