ASTS Stock — AST SpaceMobile, Inc.: Options Chain

Calls		Puts
2	18	324.1%	0.992	$27.40	$0.01	-0.004	290.4%	10	173
Call · $30 In the money Snapshot session Jul 27, 2026 Last $27.40 Breakeven $57.40 Implied vol 324.1% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.06 Vega 0.003 Open interest 2 Model this call Put · $30 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $29.99 Implied vol 290.4% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.029 Vega 0.001 Open interest 173 Model this put
102	5	284.6%	0.987	$36.84	$0.01	-0.002	219.6%	8	1.4k
Call · $35 In the money Snapshot session Aug 13, 2026 Last $36.84 Breakeven $71.84 Implied vol 284.6% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.081 Vega 0.003 Open interest 102 Model this call Put · $35 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $34.99 Implied vol 219.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 1.4k Model this put
328	10	260.4%	0.976	$31.00	$0.01	-0.004	189.2%	72	3.1k
Call · $40 In the money Snapshot session Aug 14, 2026 Last $31.00 Breakeven $71.00 Implied vol 260.4% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.121 Vega 0.007 Open interest 328 Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $39.99 Implied vol 189.2% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.019 Vega 0.001 Open interest 3.1k Model this put
95	23	192%	0.981	$24.43	$0.01	-0.004	149.5%	13	3.5k
Call · $45 In the money Snapshot session Aug 14, 2026 Last $24.43 Breakeven $69.43 Implied vol 192% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.076 Vega 0.004 Open interest 95 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $44.99 Implied vol 149.5% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.015 Vega 0.002 Open interest 3.5k Model this put
1	1	184%	0.98	$19.11	$0.03	-0.008	156%	10	161
Call · $46 In the money Snapshot session Aug 3, 2026 Last $19.11 Breakeven $65.11 Implied vol 184% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.075 Vega 0.004 Open interest 1 Model this call Put · $46 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $45.97 Implied vol 156% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.028 Vega 0.002 Open interest 161 Model this put
44	30	—	—	$14.20	$0.03	-0.009	149.2%	3	265
Call · $47 In the money Snapshot session Jul 31, 2026 Last $14.20 Breakeven $61.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this call Put · $47 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $46.97 Implied vol 149.2% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.027 Vega 0.002 Open interest 265 Model this put
2	2	0.1%	1	$11.48	$0.02	-0.007	136.2%	29	224
Call · $48 In the money Snapshot session Jul 24, 2026 Last $11.48 Breakeven $59.48 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 2 Model this call Put · $48 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $47.98 Implied vol 136.2% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.021 Vega 0.002 Open interest 224 Model this put
2	1	160.9%	0.977	$22.50	$0.04	-0.006	126.7%	7	152
Call · $49 In the money Snapshot session Aug 7, 2026 Last $22.50 Breakeven $71.50 Implied vol 160.9% Delta 0.977 ≈98% ITM Gamma 0.004 Theta -0.074 Vega 0.004 Open interest 2 Model this call Put · $49 Snapshot session Aug 12, 2026 Last $0.04 Breakeven $48.96 Implied vol 126.7% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.018 Vega 0.002 Open interest 152 Model this put
363	1	153.5%	0.976	$21.30	$0.03	-0.006	117.3%	975	8.5k
Call · $50 In the money Snapshot session Aug 14, 2026 Last $21.30 Breakeven $71.30 Implied vol 153.5% Delta 0.976 ≈98% ITM Gamma 0.004 Theta -0.073 Vega 0.004 Open interest 363 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $49.97 Implied vol 117.3% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.015 Vega 0.002 Open interest 8.5k Model this put
20	15	146.3%	0.975	$23.30	$0.03	-0.009	120.6%	1	223
Call · $51 In the money Snapshot session Aug 12, 2026 Last $23.30 Breakeven $74.30 Implied vol 146.3% Delta 0.975 ≈98% ITM Gamma 0.005 Theta -0.072 Vega 0.004 Open interest 20 Model this call Put · $51 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $50.97 Implied vol 120.6% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.024 Vega 0.002 Open interest 223 Model this put
16	15	142%	0.971	$22.35	$0.14	-0.015	121.6%	135	464
Call · $52 In the money Snapshot session Aug 12, 2026 Last $22.35 Breakeven $74.35 Implied vol 142% Delta 0.971 ≈97% ITM Gamma 0.005 Theta -0.08 Vega 0.008 Open interest 16 Model this call Put · $52 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $51.86 Implied vol 121.6% Delta -0.015 ≈1% ITM Gamma 0.004 Theta -0.036 Vega 0.004 Open interest 464 Model this put
18	20	134.3%	0.969	$18.40	$0.05	-0.014	112.3%	1	236
Call · $53 In the money Snapshot session Aug 10, 2026 Last $18.40 Breakeven $71.40 Implied vol 134.3% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.079 Vega 0.008 Open interest 18 Model this call Put · $53 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $52.95 Implied vol 112.3% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.031 Vega 0.004 Open interest 236 Model this put
32	30	129.9%	0.964	$16.45	$0.04	-0.01	99.9%	206	2.9k
Call · $54 In the money Snapshot session Aug 11, 2026 Last $16.45 Breakeven $70.45 Implied vol 129.9% Delta 0.964 ≈96% ITM Gamma 0.007 Theta -0.086 Vega 0.008 Open interest 32 Model this call Put · $54 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $53.96 Implied vol 99.9% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.02 Vega 0.002 Open interest 2.9k Model this put
261	2	122.4%	0.962	$15.55	$0.06	-0.021	105.9%	1.1k	3.1k
Call · $55 In the money Snapshot session Aug 14, 2026 Last $15.55 Breakeven $70.55 Implied vol 122.4% Delta 0.962 ≈96% ITM Gamma 0.008 Theta -0.085 Vega 0.008 Open interest 261 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $54.94 Implied vol 105.9% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.041 Vega 0.004 Open interest 3.1k Model this put
164	10	121.5%	0.953	$14.46	$0.19	-0.03	107.5%	4	166
Call · $56 In the money Snapshot session Aug 14, 2026 Last $14.46 Breakeven $70.46 Implied vol 121.5% Delta 0.953 ≈95% ITM Gamma 0.009 Theta -0.101 Vega 0.008 Open interest 164 Model this call Put · $56 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $55.81 Implied vol 107.5% Delta -0.03 ≈3% ITM Gamma 0.007 Theta -0.058 Vega 0.008 Open interest 166 Model this put
213	5	126.5%	0.933	$15.95	$0.09	-0.033	101.7%	323	810
Call · $57 In the money Snapshot session Aug 12, 2026 Last $15.95 Breakeven $72.95 Implied vol 126.5% Delta 0.933 ≈93% ITM Gamma 0.012 Theta -0.136 Vega 0.014 Open interest 213 Model this call Put · $57 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $56.91 Implied vol 101.7% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.06 Vega 0.008 Open interest 810 Model this put
84	2	91.4%	0.97	$14.47	$0.08	-0.033	92.8%	65	192
Call · $58 In the money Snapshot session Aug 7, 2026 Last $14.47 Breakeven $72.47 Implied vol 91.4% Delta 0.97 ≈97% ITM Gamma 0.009 Theta -0.055 Vega 0.008 Open interest 84 Model this call Put · $58 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $57.92 Implied vol 92.8% Delta -0.033 ≈3% ITM Gamma 0.009 Theta -0.053 Vega 0.008 Open interest 192 Model this put
89	6	124.4%	0.901	$11.72	$0.14	-0.053	97.2%	43	333
Call · $59 In the money Snapshot session Aug 14, 2026 Last $11.72 Breakeven $70.72 Implied vol 124.4% Delta 0.901 ≈90% ITM Gamma 0.016 Theta -0.178 Vega 0.014 Open interest 89 Model this call Put · $59 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $58.86 Implied vol 97.2% Delta -0.053 ≈5% ITM Gamma 0.013 Theta -0.083 Vega 0.008 Open interest 333 Model this put
2.5k	26	—	—	$10.77	$0.18	-0.054	88.6%	666	2.8k
Call · $60 In the money Snapshot session Aug 14, 2026 Last $10.77 Breakeven $70.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $59.82 Implied vol 88.6% Delta -0.054 ≈5% ITM Gamma 0.014 Theta -0.077 Vega 0.008 Open interest 2.8k Model this put
179	11	94.2%	0.914	$9.90	$0.25	-0.074	88.7%	210	398
Call · $61 In the money Snapshot session Aug 14, 2026 Last $9.90 Breakeven $70.90 Implied vol 94.2% Delta 0.914 ≈91% ITM Gamma 0.019 Theta -0.122 Vega 0.014 Open interest 179 Model this call Put · $61 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $60.75 Implied vol 88.7% Delta -0.074 ≈7% ITM Gamma 0.018 Theta -0.098 Vega 0.014 Open interest 398 Model this put
286	5	64.5%	0.96	$9.02	$0.32	-0.083	82.5%	165	420
Call · $62 In the money Snapshot session Aug 14, 2026 Last $9.02 Breakeven $71.02 Implied vol 64.5% Delta 0.96 ≈96% ITM Gamma 0.015 Theta -0.05 Vega 0.008 Open interest 286 Model this call Put · $62 Snapshot session Aug 14, 2026 Last $0.32 Breakeven $61.68 Implied vol 82.5% Delta -0.083 ≈8% ITM Gamma 0.021 Theta -0.099 Vega 0.014 Open interest 420 Model this put
185	64	95.7%	0.859	$8.10	$0.48	-0.119	87.1%	674	1.1k
Call · $63 In the money Snapshot session Aug 14, 2026 Last $8.10 Breakeven $71.10 Implied vol 95.7% Delta 0.859 ≈86% ITM Gamma 0.027 Theta -0.176 Vega 0.022 Open interest 185 Model this call Put · $63 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $62.52 Implied vol 87.1% Delta -0.119 ≈12% ITM Gamma 0.027 Theta -0.139 Vega 0.014 Open interest 1.1k Model this put
106	108	89%	0.841	$7.05	$0.63	-0.151	85.8%	935	671
Call · $64 In the money Snapshot session Aug 14, 2026 Last $7.05 Breakeven $71.05 Implied vol 89% Delta 0.841 ≈84% ITM Gamma 0.031 Theta -0.177 Vega 0.022 Open interest 106 Model this call Put · $64 Snapshot session Aug 14, 2026 Last $0.63 Breakeven $63.37 Implied vol 85.8% Delta -0.151 ≈15% ITM Gamma 0.032 Theta -0.159 Vega 0.022 Open interest 671 Model this put
4.5k	143	85.9%	0.812	$6.72	$0.82	-0.188	85.6%	1.2k	6.5k
Call · $65 In the money Snapshot session Aug 14, 2026 Last $6.72 Breakeven $71.72 Implied vol 85.9% Delta 0.812 ≈81% ITM Gamma 0.036 Theta -0.19 Vega 0.022 Open interest 4.5k Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.82 Breakeven $64.18 Implied vol 85.6% Delta -0.188 ≈19% ITM Gamma 0.036 Theta -0.183 Vega 0.022 Open interest 6.5k Model this put
602	78	93.3%	0.755	$5.85	$1.05	-0.232	87.1%	251	421
Call · $66 In the money Snapshot session Aug 14, 2026 Last $5.85 Breakeven $71.85 Implied vol 93.3% Delta 0.755 ≈75% ITM Gamma 0.039 Theta -0.239 Vega 0.029 Open interest 602 Model this call Put · $66 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $64.95 Implied vol 87.1% Delta -0.232 ≈23% ITM Gamma 0.041 Theta -0.211 Vega 0.029 Open interest 421 Model this put
93	54	87%	0.722	$5.30	$1.37	-0.275	85.4%	568	390
Call · $67 In the money Snapshot session Aug 14, 2026 Last $5.30 Breakeven $72.30 Implied vol 87% Delta 0.722 ≈72% ITM Gamma 0.045 Theta -0.237 Vega 0.029 Open interest 93 Model this call Put · $67 Snapshot session Aug 14, 2026 Last $1.37 Breakeven $65.63 Implied vol 85.4% Delta -0.275 ≈28% ITM Gamma 0.045 Theta -0.225 Vega 0.029 Open interest 390 Model this put
1.3k	300	97.2%	0.663	$4.26	$1.71	-0.324	86.5%	848	516
Call · $68 In the money Snapshot session Aug 14, 2026 Last $4.26 Breakeven $72.26 Implied vol 97.2% Delta 0.663 ≈66% ITM Gamma 0.044 Theta -0.291 Vega 0.034 Open interest 1.3k Model this call Put · $68 Snapshot session Aug 14, 2026 Last $1.71 Breakeven $66.29 Implied vol 86.5% Delta -0.324 ≈32% ITM Gamma 0.049 Theta -0.249 Vega 0.029 Open interest 516 Model this put
358	90	89.1%	0.622	$4.15	$2.07	-0.375	85.8%	539	856
Call · $69 In the money Snapshot session Aug 14, 2026 Last $4.15 Breakeven $73.15 Implied vol 89.1% Delta 0.622 ≈62% ITM Gamma 0.049 Theta -0.274 Vega 0.034 Open interest 358 Model this call Put · $69 Snapshot session Aug 14, 2026 Last $2.07 Breakeven $66.93 Implied vol 85.8% Delta -0.375 ≈38% ITM Gamma 0.051 Theta -0.257 Vega 0.034 Open interest 856 Model this put
4.8k	1.9k	87.7%	0.571	$3.54	$2.57	-0.429	85.9%	2.5k	10.8k
Call · $70 In the money Snapshot session Aug 14, 2026 Last $3.54 Breakeven $73.54 Implied vol 87.7% Delta 0.571 ≈57% ITM Gamma 0.052 Theta -0.278 Vega 0.034 Open interest 4.8k Model this call Put · $70 Snapshot session Aug 14, 2026 Last $2.57 Breakeven $67.43 Implied vol 85.9% Delta -0.429 ≈43% ITM Gamma 0.053 Theta -0.266 Vega 0.034 Open interest 10.8k Model this put
Underlying $70.98
162	293	89.1%	0.52	$3.00	$3.06	-0.481	88.6%	218	174
Call · $71 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $74.00 Implied vol 89.1% Delta 0.52 ≈52% ITM Gamma 0.052 Theta -0.291 Vega 0.034 Open interest 162 Model this call Put · $71 In the money Snapshot session Aug 14, 2026 Last $3.06 Breakeven $67.94 Implied vol 88.6% Delta -0.481 ≈48% ITM Gamma 0.053 Theta -0.282 Vega 0.034 Open interest 174 Model this put
214	658	88.2%	0.468	$2.59	$3.65	-0.534	86.4%	78	89
Call · $72 Snapshot session Aug 14, 2026 Last $2.59 Breakeven $74.59 Implied vol 88.2% Delta 0.468 ≈47% ITM Gamma 0.052 Theta -0.283 Vega 0.035 Open interest 214 Model this call Put · $72 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $68.35 Implied vol 86.4% Delta -0.534 ≈53% ITM Gamma 0.053 Theta -0.27 Vega 0.035 Open interest 89 Model this put
248	488	89.9%	0.42	$2.25	$4.25	-0.609	73.1%	54	94
Call · $73 Snapshot session Aug 14, 2026 Last $2.25 Breakeven $75.25 Implied vol 89.9% Delta 0.42 ≈42% ITM Gamma 0.05 Theta -0.283 Vega 0.035 Open interest 248 Model this call Put · $73 In the money Snapshot session Aug 14, 2026 Last $4.25 Breakeven $68.75 Implied vol 73.1% Delta -0.609 ≈61% ITM Gamma 0.062 Theta -0.222 Vega 0.035 Open interest 94 Model this put
281	391	90.9%	0.373	$1.93	$5.43	-0.633	88.2%	71	186
Call · $74 Snapshot session Aug 14, 2026 Last $1.93 Breakeven $75.93 Implied vol 90.9% Delta 0.373 ≈37% ITM Gamma 0.049 Theta -0.281 Vega 0.031 Open interest 281 Model this call Put · $74 In the money Snapshot session Aug 14, 2026 Last $5.43 Breakeven $68.57 Implied vol 88.2% Delta -0.633 ≈63% ITM Gamma 0.05 Theta -0.264 Vega 0.031 Open interest 186 Model this put
8.2k	3.5k	91.9%	0.333	$1.64	$5.50	-0.669	91.4%	232	2.1k
Call · $75 Snapshot session Aug 14, 2026 Last $1.64 Breakeven $76.64 Implied vol 91.9% Delta 0.333 ≈33% ITM Gamma 0.046 Theta -0.268 Vega 0.031 Open interest 8.2k Model this call Put · $75 In the money Snapshot session Aug 14, 2026 Last $5.50 Breakeven $69.50 Implied vol 91.4% Delta -0.669 ≈67% ITM Gamma 0.046 Theta -0.26 Vega 0.031 Open interest 2.1k Model this put
147	227	93.1%	0.294	$1.40	$6.38	-0.713	90.6%	30	63
Call · $76 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $77.40 Implied vol 93.1% Delta 0.294 ≈29% ITM Gamma 0.043 Theta -0.257 Vega 0.031 Open interest 147 Model this call Put · $76 In the money Snapshot session Aug 14, 2026 Last $6.38 Breakeven $69.62 Implied vol 90.6% Delta -0.713 ≈71% ITM Gamma 0.044 Theta -0.241 Vega 0.031 Open interest 63 Model this put
737	565	94.1%	0.255	$1.18	$6.02	-0.761	88.2%	1	13
Call · $77 Snapshot session Aug 14, 2026 Last $1.18 Breakeven $78.18 Implied vol 94.1% Delta 0.255 ≈26% ITM Gamma 0.04 Theta -0.245 Vega 0.032 Open interest 737 Model this call Put · $77 In the money Snapshot session Aug 12, 2026 Last $6.02 Breakeven $70.98 Implied vol 88.2% Delta -0.761 ≈76% ITM Gamma 0.041 Theta -0.215 Vega 0.024 Open interest 13 Model this put
143	416	94.7%	0.224	$1.03	$7.80	-0.737	111.1%	65	20
Call · $78 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $79.03 Implied vol 94.7% Delta 0.224 ≈22% ITM Gamma 0.037 Theta -0.228 Vega 0.024 Open interest 143 Model this call Put · $78 In the money Snapshot session Aug 14, 2026 Last $7.80 Breakeven $70.20 Implied vol 111.1% Delta -0.737 ≈74% ITM Gamma 0.034 Theta -0.287 Vega 0.032 Open interest 20 Model this put
200	200	96.4%	0.199	$0.87	$8.25	-0.848	82.4%	76	84
Call · $79 Snapshot session Aug 14, 2026 Last $0.87 Breakeven $79.87 Implied vol 96.4% Delta 0.199 ≈20% ITM Gamma 0.033 Theta -0.215 Vega 0.024 Open interest 200 Model this call Put · $79 In the money Snapshot session Aug 13, 2026 Last $8.25 Breakeven $70.75 Implied vol 82.4% Delta -0.848 ≈85% ITM Gamma 0.034 Theta -0.151 Vega 0.024 Open interest 84 Model this put
9.8k	6k	97.3%	0.172	$0.76	$9.85	-0.853	90.3%	117	4k
Call · $80 Snapshot session Aug 14, 2026 Last $0.76 Breakeven $80.76 Implied vol 97.3% Delta 0.172 ≈17% ITM Gamma 0.03 Theta -0.198 Vega 0.025 Open interest 9.8k Model this call Put · $80 In the money Snapshot session Aug 14, 2026 Last $9.85 Breakeven $70.15 Implied vol 90.3% Delta -0.853 ≈85% ITM Gamma 0.03 Theta -0.162 Vega 0.024 Open interest 4k Model this put
503	396	100.4%	0.152	$0.64	$10.30	—	—	2	46
Call · $81 Snapshot session Aug 14, 2026 Last $0.64 Breakeven $81.64 Implied vol 100.4% Delta 0.152 ≈15% ITM Gamma 0.027 Theta -0.191 Vega 0.025 Open interest 503 Model this call Put · $81 In the money Snapshot session Aug 14, 2026 Last $10.30 Breakeven $70.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this put
12.3k	2.4k	105.7%	0.091	$0.38	$14.80	-0.914	104.4%	10	9.3k
Call · $85 Snapshot session Aug 14, 2026 Last $0.38 Breakeven $85.38 Implied vol 105.7% Delta 0.091 ≈9% ITM Gamma 0.018 Theta -0.138 Vega 0.017 Open interest 12.3k Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $14.80 Breakeven $70.20 Implied vol 104.4% Delta -0.914 ≈91% ITM Gamma 0.018 Theta -0.125 Vega 0.017 Open interest 9.3k Model this put
8.1k	2.2k	115.4%	0.053	$0.22	$19.25	-0.957	110.9%	19	1k
Call · $90 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $90.22 Implied vol 115.4% Delta 0.053 ≈5% ITM Gamma 0.011 Theta -0.099 Vega 0.01 Open interest 8.1k Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $19.25 Breakeven $70.75 Implied vol 110.9% Delta -0.957 ≈96% ITM Gamma 0.01 Theta -0.076 Vega 0.01 Open interest 1k Model this put
6.6k	637	124.6%	0.032	$0.13	$24.57	-0.99	105.5%	33	1.4k
Call · $95 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $95.13 Implied vol 124.6% Delta 0.032 ≈3% ITM Gamma 0.007 Theta -0.071 Vega 0.005 Open interest 6.6k Model this call Put · $95 In the money Snapshot session Aug 14, 2026 Last $24.57 Breakeven $70.43 Implied vol 105.5% Delta -0.99 ≈99% ITM Gamma 0.004 Theta -0.02 Vega 0.002 Open interest 1.4k Model this put
25.4k	1.6k	132%	0.019	$0.09	$29.70	—	—	25	3.4k
Call · $100 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $100.09 Implied vol 132% Delta 0.019 ≈2% ITM Gamma 0.004 Theta -0.049 Vega 0.005 Open interest 25.4k Model this call Put · $100 In the money Snapshot session Aug 14, 2026 Last $29.70 Breakeven $70.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.4k Model this put
4.6k	109	146.4%	0.016	$0.05	$35.12	—	—	2	230
Call · $105 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $105.05 Implied vol 146.4% Delta 0.016 ≈2% ITM Gamma 0.003 Theta -0.047 Vega 0.005 Open interest 4.6k Model this call Put · $105 In the money Snapshot session Aug 14, 2026 Last $35.12 Breakeven $69.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 Model this put
6.8k	223	148.2%	0.009	$0.05	$39.33	—	—	13	65
Call · $110 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $110.05 Implied vol 148.2% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.029 Vega 0.002 Open interest 6.8k Model this call Put · $110 In the money Snapshot session Aug 14, 2026 Last $39.33 Breakeven $70.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 Model this put
3.4k	386	161.1%	0.009	$0.04	$41.13	—	—	7	39
Call · $115 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $115.04 Implied vol 161.1% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.03 Vega 0.002 Open interest 3.4k Model this call Put · $115 In the money Snapshot session Aug 12, 2026 Last $41.13 Breakeven $73.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 Model this put
4.3k	182	169.5%	0.006	$0.04	$46.64	—	—	36	866
Call · $120 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $120.04 Implied vol 169.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.024 Vega 0.002 Open interest 4.3k Model this call Put · $120 In the money Snapshot session Aug 12, 2026 Last $46.64 Breakeven $73.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 866 Model this put
2.5k	48	178.2%	0.005	$0.03	$50.95	—	—	17	864
Call · $125 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $125.03 Implied vol 178.2% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.021 Vega 0.001 Open interest 2.5k Model this call Put · $125 In the money Snapshot session Aug 12, 2026 Last $50.95 Breakeven $74.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 864 Model this put
2.9k	96	195%	0.007	$0.02	$71.36	—	—	4	5
Call · $130 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $130.02 Implied vol 195% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.028 Vega 0.003 Open interest 2.9k Model this call Put · $130 In the money Snapshot session Jul 20, 2026 Last $71.36 Breakeven $58.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
1.4k	10	203%	0.006	$0.02	$80.98	—	—	2	1
Call · $135 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $135.02 Implied vol 203% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.026 Vega 0.001 Open interest 1.4k Model this call Put · $135 In the money Snapshot session Jul 16, 2026 Last $80.98 Breakeven $54.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.3k	10	218.6%	0.007	$0.05	$68.98	—	—	57	26
Call · $140 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $140.05 Implied vol 218.6% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.033 Vega 0.003 Open interest 1.3k Model this call Put · $140 In the money Snapshot session Aug 13, 2026 Last $68.98 Breakeven $71.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
1.2k	2	226.1%	0.006	$0.07	$62.67	-0.974	280.8%	2	0
Call · $145 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $145.07 Implied vol 226.1% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.03 Vega 0.001 Open interest 1.2k Model this call Put · $145 In the money Snapshot session Jun 15, 2026 Last $62.67 Breakeven $82.33 Implied vol 280.8% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.127 Vega 0.006 Open interest 0 Model this put
7.7k	31	219.7%	0.004	$0.01	$79.70	—	—	1	0
Call · $150 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $150.01 Implied vol 219.7% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.001 Open interest 7.7k Model this call Put · $150 In the money Snapshot session Aug 4, 2026 Last $79.70 Breakeven $70.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
588	1	233%	0.004	$0.02	$85.64	—	—	2	0
Call · $155 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $155.02 Implied vol 233% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.022 Vega 0.001 Open interest 588 Model this call Put · $155 In the money Snapshot session Jul 14, 2026 Last $85.64 Breakeven $69.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.7k	1	245.9%	0.005	$0.01	$73.75	—	—	1	0
Call · $160 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $160.01 Implied vol 245.9% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.001 Open interest 2.7k Model this call Put · $160 In the money Snapshot session Jun 11, 2026 Last $73.75 Breakeven $86.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
744	7	285.8%	0.012	$0.02	$59.50	—	—	1	0
Call · $165 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $165.02 Implied vol 285.8% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.069 Vega 0.003 Open interest 744 Model this call Put · $165 In the money Snapshot session May 26, 2026 Last $59.50 Breakeven $105.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
820	1	297.7%	0.013	$0.01	$85.88	—	—	2	0
Call · $170 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $170.01 Implied vol 297.7% Delta 0.013 ≈1% ITM Gamma 0.001 Theta -0.076 Vega 0.003 Open interest 820 Model this call Put · $170 In the money Snapshot session Jun 15, 2026 Last $85.88 Breakeven $84.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
500	41	295.7%	0.009	$0.01	$90.69	—	—	2	0
Call · $175 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $175.01 Implied vol 295.7% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.003 Open interest 500 Model this call Put · $175 In the money Snapshot session Jun 15, 2026 Last $90.69 Breakeven $84.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.5k	5	266.6%	0.003	$0.04	$107.72	—	—	3	3
Call · $180 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $180.04 Implied vol 266.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.019 Vega 0.001 Open interest 2.5k Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $107.72 Breakeven $72.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
182	1	300.8%	0.006	$0.01	$112.74	-0.976	364.5%	3	0
Call · $185 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $185.01 Implied vol 300.8% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.043 Vega 0.001 Open interest 182 Model this call Put · $185 In the money Snapshot session Aug 13, 2026 Last $112.74 Breakeven $72.26 Implied vol 364.5% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.154 Vega 0.007 Open interest 0 Model this put
1.9k	1	343.9%	0.016	$0.02	$106.65	—	—	1	0
Call · $190 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $190.02 Implied vol 343.9% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.106 Vega 0.003 Open interest 1.9k Model this call Put · $190 In the money Snapshot session Jul 2, 2026 Last $106.65 Breakeven $83.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $30 In the money

Snapshot session: Jul 27, 2026
Last: $27.40
Breakeven: $57.40
Implied vol: 324.1%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.06
Vega: 0.003
Open interest: 2

Model this call

Put · $30

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $29.99
Implied vol: 290.4%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.029
Vega: 0.001
Open interest: 173

Model this put

Call · $35 In the money

Snapshot session: Aug 13, 2026
Last: $36.84
Breakeven: $71.84
Implied vol: 284.6%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.003
Open interest: 102

Model this call

Put · $35

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $34.99
Implied vol: 219.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.013
Vega: 0
Open interest: 1.4k

Model this put

Call · $40 In the money

Snapshot session: Aug 14, 2026
Last: $31.00
Breakeven: $71.00
Implied vol: 260.4%
Delta: 0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.121
Vega: 0.007
Open interest: 328

Model this call

Put · $40

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $39.99
Implied vol: 189.2%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.019
Vega: 0.001
Open interest: 3.1k

Model this put

Call · $45 In the money

Snapshot session: Aug 14, 2026
Last: $24.43
Breakeven: $69.43
Implied vol: 192%
Delta: 0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.076
Vega: 0.004
Open interest: 95

Model this call

Put · $45

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $44.99
Implied vol: 149.5%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.015
Vega: 0.002
Open interest: 3.5k

Model this put

Call · $46 In the money

Snapshot session: Aug 3, 2026
Last: $19.11
Breakeven: $65.11
Implied vol: 184%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.075
Vega: 0.004
Open interest: 1

Model this call

Put · $46

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $45.97
Implied vol: 156%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.028
Vega: 0.002
Open interest: 161

Model this put

Call · $47 In the money

Snapshot session: Jul 31, 2026
Last: $14.20
Breakeven: $61.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44

Model this call

Put · $47

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $46.97
Implied vol: 149.2%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.027
Vega: 0.002
Open interest: 265

Model this put

Call · $48 In the money

Snapshot session: Jul 24, 2026
Last: $11.48
Breakeven: $59.48
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 2

Model this call

Put · $48

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $47.98
Implied vol: 136.2%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.021
Vega: 0.002
Open interest: 224

Model this put

Call · $49 In the money

Snapshot session: Aug 7, 2026
Last: $22.50
Breakeven: $71.50
Implied vol: 160.9%
Delta: 0.977 ≈98% ITM
Gamma: 0.004
Theta: -0.074
Vega: 0.004
Open interest: 2

Model this call

Put · $49

Snapshot session: Aug 12, 2026
Last: $0.04
Breakeven: $48.96
Implied vol: 126.7%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.018
Vega: 0.002
Open interest: 152

Model this put

Call · $50 In the money

Snapshot session: Aug 14, 2026
Last: $21.30
Breakeven: $71.30
Implied vol: 153.5%
Delta: 0.976 ≈98% ITM
Gamma: 0.004
Theta: -0.073
Vega: 0.004
Open interest: 363

Model this call

Put · $50

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $49.97
Implied vol: 117.3%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.015
Vega: 0.002
Open interest: 8.5k

Model this put

Call · $51 In the money

Snapshot session: Aug 12, 2026
Last: $23.30
Breakeven: $74.30
Implied vol: 146.3%
Delta: 0.975 ≈98% ITM
Gamma: 0.005
Theta: -0.072
Vega: 0.004
Open interest: 20

Model this call

Put · $51

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $50.97
Implied vol: 120.6%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.024
Vega: 0.002
Open interest: 223

Model this put

Call · $52 In the money

Snapshot session: Aug 12, 2026
Last: $22.35
Breakeven: $74.35
Implied vol: 142%
Delta: 0.971 ≈97% ITM
Gamma: 0.005
Theta: -0.08
Vega: 0.008
Open interest: 16

Model this call

Put · $52

Snapshot session: Aug 14, 2026
Last: $0.14
Breakeven: $51.86
Implied vol: 121.6%
Delta: -0.015 ≈1% ITM
Gamma: 0.004
Theta: -0.036
Vega: 0.004
Open interest: 464

Model this put

Call · $53 In the money

Snapshot session: Aug 10, 2026
Last: $18.40
Breakeven: $71.40
Implied vol: 134.3%
Delta: 0.969 ≈97% ITM
Gamma: 0.006
Theta: -0.079
Vega: 0.008
Open interest: 18

Model this call

Put · $53

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $52.95
Implied vol: 112.3%
Delta: -0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.031
Vega: 0.004
Open interest: 236

Model this put

Call · $54 In the money

Snapshot session: Aug 11, 2026
Last: $16.45
Breakeven: $70.45
Implied vol: 129.9%
Delta: 0.964 ≈96% ITM
Gamma: 0.007
Theta: -0.086
Vega: 0.008
Open interest: 32

Model this call

Put · $54

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $53.96
Implied vol: 99.9%
Delta: -0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.02
Vega: 0.002
Open interest: 2.9k

Model this put

Call · $55 In the money

Snapshot session: Aug 14, 2026
Last: $15.55
Breakeven: $70.55
Implied vol: 122.4%
Delta: 0.962 ≈96% ITM
Gamma: 0.008
Theta: -0.085
Vega: 0.008
Open interest: 261

Model this call

Put · $55

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $54.94
Implied vol: 105.9%
Delta: -0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.041
Vega: 0.004
Open interest: 3.1k

Model this put

Call · $56 In the money

Snapshot session: Aug 14, 2026
Last: $14.46
Breakeven: $70.46
Implied vol: 121.5%
Delta: 0.953 ≈95% ITM
Gamma: 0.009
Theta: -0.101
Vega: 0.008
Open interest: 164

Model this call

Put · $56

Snapshot session: Aug 14, 2026
Last: $0.19
Breakeven: $55.81
Implied vol: 107.5%
Delta: -0.03 ≈3% ITM
Gamma: 0.007
Theta: -0.058
Vega: 0.008
Open interest: 166

Model this put

Call · $57 In the money

Snapshot session: Aug 12, 2026
Last: $15.95
Breakeven: $72.95
Implied vol: 126.5%
Delta: 0.933 ≈93% ITM
Gamma: 0.012
Theta: -0.136
Vega: 0.014
Open interest: 213

Model this call

Put · $57

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $56.91
Implied vol: 101.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.008
Theta: -0.06
Vega: 0.008
Open interest: 810

Model this put

Call · $58 In the money

Snapshot session: Aug 7, 2026
Last: $14.47
Breakeven: $72.47
Implied vol: 91.4%
Delta: 0.97 ≈97% ITM
Gamma: 0.009
Theta: -0.055
Vega: 0.008
Open interest: 84

Model this call

Put · $58

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $57.92
Implied vol: 92.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.009
Theta: -0.053
Vega: 0.008
Open interest: 192

Model this put

Call · $59 In the money

Snapshot session: Aug 14, 2026
Last: $11.72
Breakeven: $70.72
Implied vol: 124.4%
Delta: 0.901 ≈90% ITM
Gamma: 0.016
Theta: -0.178
Vega: 0.014
Open interest: 89

Model this call

Put · $59

Snapshot session: Aug 14, 2026
Last: $0.14
Breakeven: $58.86
Implied vol: 97.2%
Delta: -0.053 ≈5% ITM
Gamma: 0.013
Theta: -0.083
Vega: 0.008
Open interest: 333

Model this put

Call · $60 In the money

Snapshot session: Aug 14, 2026
Last: $10.77
Breakeven: $70.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k

Model this call

Put · $60

Snapshot session: Aug 14, 2026
Last: $0.18
Breakeven: $59.82
Implied vol: 88.6%
Delta: -0.054 ≈5% ITM
Gamma: 0.014
Theta: -0.077
Vega: 0.008
Open interest: 2.8k

Model this put

Call · $61 In the money

Snapshot session: Aug 14, 2026
Last: $9.90
Breakeven: $70.90
Implied vol: 94.2%
Delta: 0.914 ≈91% ITM
Gamma: 0.019
Theta: -0.122
Vega: 0.014
Open interest: 179

Model this call

Put · $61

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $60.75
Implied vol: 88.7%
Delta: -0.074 ≈7% ITM
Gamma: 0.018
Theta: -0.098
Vega: 0.014
Open interest: 398

Model this put

Call · $62 In the money

Snapshot session: Aug 14, 2026
Last: $9.02
Breakeven: $71.02
Implied vol: 64.5%
Delta: 0.96 ≈96% ITM
Gamma: 0.015
Theta: -0.05
Vega: 0.008
Open interest: 286

Model this call

Put · $62

Snapshot session: Aug 14, 2026
Last: $0.32
Breakeven: $61.68
Implied vol: 82.5%
Delta: -0.083 ≈8% ITM
Gamma: 0.021
Theta: -0.099
Vega: 0.014
Open interest: 420

Model this put

Call · $63 In the money

Snapshot session: Aug 14, 2026
Last: $8.10
Breakeven: $71.10
Implied vol: 95.7%
Delta: 0.859 ≈86% ITM
Gamma: 0.027
Theta: -0.176
Vega: 0.022
Open interest: 185

Model this call

Put · $63

Snapshot session: Aug 14, 2026
Last: $0.48
Breakeven: $62.52
Implied vol: 87.1%
Delta: -0.119 ≈12% ITM
Gamma: 0.027
Theta: -0.139
Vega: 0.014
Open interest: 1.1k

Model this put

Call · $64 In the money

Snapshot session: Aug 14, 2026
Last: $7.05
Breakeven: $71.05
Implied vol: 89%
Delta: 0.841 ≈84% ITM
Gamma: 0.031
Theta: -0.177
Vega: 0.022
Open interest: 106

Model this call

Put · $64

Snapshot session: Aug 14, 2026
Last: $0.63
Breakeven: $63.37
Implied vol: 85.8%
Delta: -0.151 ≈15% ITM
Gamma: 0.032
Theta: -0.159
Vega: 0.022
Open interest: 671

Model this put

Call · $65 In the money

Snapshot session: Aug 14, 2026
Last: $6.72
Breakeven: $71.72
Implied vol: 85.9%
Delta: 0.812 ≈81% ITM
Gamma: 0.036
Theta: -0.19
Vega: 0.022
Open interest: 4.5k

Model this call

Put · $65

Snapshot session: Aug 14, 2026
Last: $0.82
Breakeven: $64.18
Implied vol: 85.6%
Delta: -0.188 ≈19% ITM
Gamma: 0.036
Theta: -0.183
Vega: 0.022
Open interest: 6.5k

Model this put

Call · $66 In the money

Snapshot session: Aug 14, 2026
Last: $5.85
Breakeven: $71.85
Implied vol: 93.3%
Delta: 0.755 ≈75% ITM
Gamma: 0.039
Theta: -0.239
Vega: 0.029
Open interest: 602

Model this call

Put · $66

Snapshot session: Aug 14, 2026
Last: $1.05
Breakeven: $64.95
Implied vol: 87.1%
Delta: -0.232 ≈23% ITM
Gamma: 0.041
Theta: -0.211
Vega: 0.029
Open interest: 421

Model this put

Call · $67 In the money

Snapshot session: Aug 14, 2026
Last: $5.30
Breakeven: $72.30
Implied vol: 87%
Delta: 0.722 ≈72% ITM
Gamma: 0.045
Theta: -0.237
Vega: 0.029
Open interest: 93

Model this call

Put · $67

Snapshot session: Aug 14, 2026
Last: $1.37
Breakeven: $65.63
Implied vol: 85.4%
Delta: -0.275 ≈28% ITM
Gamma: 0.045
Theta: -0.225
Vega: 0.029
Open interest: 390

Model this put

Call · $68 In the money

Snapshot session: Aug 14, 2026
Last: $4.26
Breakeven: $72.26
Implied vol: 97.2%
Delta: 0.663 ≈66% ITM
Gamma: 0.044
Theta: -0.291
Vega: 0.034
Open interest: 1.3k

Model this call

Put · $68

Snapshot session: Aug 14, 2026
Last: $1.71
Breakeven: $66.29
Implied vol: 86.5%
Delta: -0.324 ≈32% ITM
Gamma: 0.049
Theta: -0.249
Vega: 0.029
Open interest: 516

Model this put

Call · $69 In the money

Snapshot session: Aug 14, 2026
Last: $4.15
Breakeven: $73.15
Implied vol: 89.1%
Delta: 0.622 ≈62% ITM
Gamma: 0.049
Theta: -0.274
Vega: 0.034
Open interest: 358

Model this call

Put · $69

Snapshot session: Aug 14, 2026
Last: $2.07
Breakeven: $66.93
Implied vol: 85.8%
Delta: -0.375 ≈38% ITM
Gamma: 0.051
Theta: -0.257
Vega: 0.034
Open interest: 856

Model this put

Call · $70 In the money

Snapshot session: Aug 14, 2026
Last: $3.54
Breakeven: $73.54
Implied vol: 87.7%
Delta: 0.571 ≈57% ITM
Gamma: 0.052
Theta: -0.278
Vega: 0.034
Open interest: 4.8k

Model this call

Put · $70

Snapshot session: Aug 14, 2026
Last: $2.57
Breakeven: $67.43
Implied vol: 85.9%
Delta: -0.429 ≈43% ITM
Gamma: 0.053
Theta: -0.266
Vega: 0.034
Open interest: 10.8k

Model this put

Call · $71

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $74.00
Implied vol: 89.1%
Delta: 0.52 ≈52% ITM
Gamma: 0.052
Theta: -0.291
Vega: 0.034
Open interest: 162

Model this call

Put · $71 In the money

Snapshot session: Aug 14, 2026
Last: $3.06
Breakeven: $67.94
Implied vol: 88.6%
Delta: -0.481 ≈48% ITM
Gamma: 0.053
Theta: -0.282
Vega: 0.034
Open interest: 174

Model this put

Call · $72

Snapshot session: Aug 14, 2026
Last: $2.59
Breakeven: $74.59
Implied vol: 88.2%
Delta: 0.468 ≈47% ITM
Gamma: 0.052
Theta: -0.283
Vega: 0.035
Open interest: 214

Model this call

Put · $72 In the money

Snapshot session: Aug 14, 2026
Last: $3.65
Breakeven: $68.35
Implied vol: 86.4%
Delta: -0.534 ≈53% ITM
Gamma: 0.053
Theta: -0.27
Vega: 0.035
Open interest: 89

Model this put

Call · $73

Snapshot session: Aug 14, 2026
Last: $2.25
Breakeven: $75.25
Implied vol: 89.9%
Delta: 0.42 ≈42% ITM
Gamma: 0.05
Theta: -0.283
Vega: 0.035
Open interest: 248

Model this call

Put · $73 In the money

Snapshot session: Aug 14, 2026
Last: $4.25
Breakeven: $68.75
Implied vol: 73.1%
Delta: -0.609 ≈61% ITM
Gamma: 0.062
Theta: -0.222
Vega: 0.035
Open interest: 94

Model this put

Call · $74

Snapshot session: Aug 14, 2026
Last: $1.93
Breakeven: $75.93
Implied vol: 90.9%
Delta: 0.373 ≈37% ITM
Gamma: 0.049
Theta: -0.281
Vega: 0.031
Open interest: 281

Model this call

Put · $74 In the money

Snapshot session: Aug 14, 2026
Last: $5.43
Breakeven: $68.57
Implied vol: 88.2%
Delta: -0.633 ≈63% ITM
Gamma: 0.05
Theta: -0.264
Vega: 0.031
Open interest: 186

Model this put

Call · $75

Snapshot session: Aug 14, 2026
Last: $1.64
Breakeven: $76.64
Implied vol: 91.9%
Delta: 0.333 ≈33% ITM
Gamma: 0.046
Theta: -0.268
Vega: 0.031
Open interest: 8.2k

Model this call

Put · $75 In the money

Snapshot session: Aug 14, 2026
Last: $5.50
Breakeven: $69.50
Implied vol: 91.4%
Delta: -0.669 ≈67% ITM
Gamma: 0.046
Theta: -0.26
Vega: 0.031
Open interest: 2.1k

Model this put

Call · $76

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $77.40
Implied vol: 93.1%
Delta: 0.294 ≈29% ITM
Gamma: 0.043
Theta: -0.257
Vega: 0.031
Open interest: 147

Model this call

Put · $76 In the money

Snapshot session: Aug 14, 2026
Last: $6.38
Breakeven: $69.62
Implied vol: 90.6%
Delta: -0.713 ≈71% ITM
Gamma: 0.044
Theta: -0.241
Vega: 0.031
Open interest: 63

Model this put

Call · $77

Snapshot session: Aug 14, 2026
Last: $1.18
Breakeven: $78.18
Implied vol: 94.1%
Delta: 0.255 ≈26% ITM
Gamma: 0.04
Theta: -0.245
Vega: 0.032
Open interest: 737

Model this call

Put · $77 In the money

Snapshot session: Aug 12, 2026
Last: $6.02
Breakeven: $70.98
Implied vol: 88.2%
Delta: -0.761 ≈76% ITM
Gamma: 0.041
Theta: -0.215
Vega: 0.024
Open interest: 13

Model this put

Call · $78

Snapshot session: Aug 14, 2026
Last: $1.03
Breakeven: $79.03
Implied vol: 94.7%
Delta: 0.224 ≈22% ITM
Gamma: 0.037
Theta: -0.228
Vega: 0.024
Open interest: 143

Model this call

Put · $78 In the money

Snapshot session: Aug 14, 2026
Last: $7.80
Breakeven: $70.20
Implied vol: 111.1%
Delta: -0.737 ≈74% ITM
Gamma: 0.034
Theta: -0.287
Vega: 0.032
Open interest: 20

Model this put

Call · $79

Snapshot session: Aug 14, 2026
Last: $0.87
Breakeven: $79.87
Implied vol: 96.4%
Delta: 0.199 ≈20% ITM
Gamma: 0.033
Theta: -0.215
Vega: 0.024
Open interest: 200

Model this call

Put · $79 In the money

Snapshot session: Aug 13, 2026
Last: $8.25
Breakeven: $70.75
Implied vol: 82.4%
Delta: -0.848 ≈85% ITM
Gamma: 0.034
Theta: -0.151
Vega: 0.024
Open interest: 84

Model this put

Call · $80

Snapshot session: Aug 14, 2026
Last: $0.76
Breakeven: $80.76
Implied vol: 97.3%
Delta: 0.172 ≈17% ITM
Gamma: 0.03
Theta: -0.198
Vega: 0.025
Open interest: 9.8k

Model this call

Put · $80 In the money

Snapshot session: Aug 14, 2026
Last: $9.85
Breakeven: $70.15
Implied vol: 90.3%
Delta: -0.853 ≈85% ITM
Gamma: 0.03
Theta: -0.162
Vega: 0.024
Open interest: 4k

Model this put

Call · $81

Snapshot session: Aug 14, 2026
Last: $0.64
Breakeven: $81.64
Implied vol: 100.4%
Delta: 0.152 ≈15% ITM
Gamma: 0.027
Theta: -0.191
Vega: 0.025
Open interest: 503

Model this call

Put · $81 In the money

Snapshot session: Aug 14, 2026
Last: $10.30
Breakeven: $70.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46

Model this put

Call · $85

Snapshot session: Aug 14, 2026
Last: $0.38
Breakeven: $85.38
Implied vol: 105.7%
Delta: 0.091 ≈9% ITM
Gamma: 0.018
Theta: -0.138
Vega: 0.017
Open interest: 12.3k

Model this call

Put · $85 In the money

Snapshot session: Aug 14, 2026
Last: $14.80
Breakeven: $70.20
Implied vol: 104.4%
Delta: -0.914 ≈91% ITM
Gamma: 0.018
Theta: -0.125
Vega: 0.017
Open interest: 9.3k

Model this put

Call · $90

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $90.22
Implied vol: 115.4%
Delta: 0.053 ≈5% ITM
Gamma: 0.011
Theta: -0.099
Vega: 0.01
Open interest: 8.1k

Model this call

Put · $90 In the money

Snapshot session: Aug 14, 2026
Last: $19.25
Breakeven: $70.75
Implied vol: 110.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.01
Theta: -0.076
Vega: 0.01
Open interest: 1k

Model this put

Call · $95

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $95.13
Implied vol: 124.6%
Delta: 0.032 ≈3% ITM
Gamma: 0.007
Theta: -0.071
Vega: 0.005
Open interest: 6.6k

Model this call

Put · $95 In the money

Snapshot session: Aug 14, 2026
Last: $24.57
Breakeven: $70.43
Implied vol: 105.5%
Delta: -0.99 ≈99% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.002
Open interest: 1.4k

Model this put

Call · $100

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $100.09
Implied vol: 132%
Delta: 0.019 ≈2% ITM
Gamma: 0.004
Theta: -0.049
Vega: 0.005
Open interest: 25.4k

Model this call

Put · $100 In the money

Snapshot session: Aug 14, 2026
Last: $29.70
Breakeven: $70.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.4k

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $105.05
Implied vol: 146.4%
Delta: 0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.047
Vega: 0.005
Open interest: 4.6k

Model this call

Put · $105 In the money

Snapshot session: Aug 14, 2026
Last: $35.12
Breakeven: $69.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 230

Model this put

Call · $110

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $110.05
Implied vol: 148.2%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.029
Vega: 0.002
Open interest: 6.8k

Model this call

Put · $110 In the money

Snapshot session: Aug 14, 2026
Last: $39.33
Breakeven: $70.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65

Model this put

Call · $115

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $115.04
Implied vol: 161.1%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.03
Vega: 0.002
Open interest: 3.4k

Model this call

Put · $115 In the money

Snapshot session: Aug 12, 2026
Last: $41.13
Breakeven: $73.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39

Model this put

Call · $120

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $120.04
Implied vol: 169.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.024
Vega: 0.002
Open interest: 4.3k

Model this call

Put · $120 In the money

Snapshot session: Aug 12, 2026
Last: $46.64
Breakeven: $73.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 866

Model this put

Call · $125

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $125.03
Implied vol: 178.2%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.021
Vega: 0.001
Open interest: 2.5k

Model this call

Put · $125 In the money

Snapshot session: Aug 12, 2026
Last: $50.95
Breakeven: $74.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 864

Model this put

Call · $130

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $130.02
Implied vol: 195%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.028
Vega: 0.003
Open interest: 2.9k

Model this call

Put · $130 In the money

Snapshot session: Jul 20, 2026
Last: $71.36
Breakeven: $58.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $135

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $135.02
Implied vol: 203%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.001
Open interest: 1.4k

Model this call

Put · $135 In the money

Snapshot session: Jul 16, 2026
Last: $80.98
Breakeven: $54.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $140

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $140.05
Implied vol: 218.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.033
Vega: 0.003
Open interest: 1.3k

Model this call

Put · $140 In the money

Snapshot session: Aug 13, 2026
Last: $68.98
Breakeven: $71.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this put

Call · $145

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $145.07
Implied vol: 226.1%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.03
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $145 In the money

Snapshot session: Jun 15, 2026
Last: $62.67
Breakeven: $82.33
Implied vol: 280.8%
Delta: -0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.127
Vega: 0.006
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $150.01
Implied vol: 219.7%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.001
Open interest: 7.7k

Model this call

Put · $150 In the money

Snapshot session: Aug 4, 2026
Last: $79.70
Breakeven: $70.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $155

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $155.02
Implied vol: 233%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.001
Open interest: 588

Model this call

Put · $155 In the money

Snapshot session: Jul 14, 2026
Last: $85.64
Breakeven: $69.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $160

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $160.01
Implied vol: 245.9%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.001
Open interest: 2.7k

Model this call

Put · $160 In the money

Snapshot session: Jun 11, 2026
Last: $73.75
Breakeven: $86.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165

Snapshot session: Aug 11, 2026
Last: $0.02
Breakeven: $165.02
Implied vol: 285.8%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.069
Vega: 0.003
Open interest: 744

Model this call

Put · $165 In the money

Snapshot session: May 26, 2026
Last: $59.50
Breakeven: $105.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $170

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $170.01
Implied vol: 297.7%
Delta: 0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.076
Vega: 0.003
Open interest: 820

Model this call

Put · $170 In the money

Snapshot session: Jun 15, 2026
Last: $85.88
Breakeven: $84.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $175

Snapshot session: Aug 11, 2026
Last: $0.01
Breakeven: $175.01
Implied vol: 295.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.003
Open interest: 500

Model this call

Put · $175 In the money

Snapshot session: Jun 15, 2026
Last: $90.69
Breakeven: $84.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $180

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $180.04
Implied vol: 266.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.019
Vega: 0.001
Open interest: 2.5k

Model this call

Put · $180 In the money

Snapshot session: Aug 13, 2026
Last: $107.72
Breakeven: $72.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $185

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $185.01
Implied vol: 300.8%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.043
Vega: 0.001
Open interest: 182

Model this call

Put · $185 In the money

Snapshot session: Aug 13, 2026
Last: $112.74
Breakeven: $72.26
Implied vol: 364.5%
Delta: -0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.154
Vega: 0.007
Open interest: 0

Model this put

Call · $190

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $190.02
Implied vol: 343.9%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.106
Vega: 0.003
Open interest: 1.9k

Model this call

Put · $190 In the money

Snapshot session: Jul 2, 2026
Last: $106.65
Breakeven: $83.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

ASTS · AST SpaceMobile, Inc.

Options Chain

Positioning

Chain