AVAV Stock — AeroVironment Inc: Options Chain

Calls		Puts
0	—	—	—	—	$0.24	-0.019	424.5%	3	4
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Jul 17, 2026 Last $0.24 Breakeven $79.76 Implied vol 424.5% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.459 Vega 0.014 Open interest 4 Model this put
0	—	—	—	—	$1.13	-0.021	397.3%	15	15
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Jun 26, 2026 Last $1.13 Breakeven $83.87 Implied vol 397.3% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.454 Vega 0.015 Open interest 15 Model this put
1	1	—	—	$97.00	$0.20	-0.011	315.7%	10	13
Call · $90 In the money Snapshot session Jul 6, 2026 Last $97.00 Breakeven $187.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $90 Snapshot session Jul 22, 2026 Last $0.20 Breakeven $89.80 Implied vol 315.7% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.205 Vega 0.008 Open interest 13 Model this put
0	—	—	—	—	$0.14	-0.012	295%	3	51
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Jul 28, 2026 Last $0.14 Breakeven $94.86 Implied vol 295% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.203 Vega 0.008 Open interest 51 Model this put
12	1	—	—	$87.64	$0.05	-0.006	245.6%	2	63
Call · $100 In the money Snapshot session Aug 13, 2026 Last $87.64 Breakeven $187.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $100 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $99.95 Implied vol 245.6% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.1 Vega 0.003 Open interest 63 Model this put
0	—	—	—	—	$0.10	-0.012	253.6%	2	53
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $104.90 Implied vol 253.6% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.186 Vega 0.008 Open interest 53 Model this put
1	2	—	—	$35.70	$0.23	-0.017	247.8%	1	49
Call · $110 In the money Snapshot session Jul 15, 2026 Last $35.70 Breakeven $145.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $110 Snapshot session Aug 10, 2026 Last $0.23 Breakeven $109.77 Implied vol 247.8% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.237 Vega 0.008 Open interest 49 Model this put
7	1	—	—	$60.90	$0.15	-0.011	210.4%	1	62
Call · $115 In the money Snapshot session Aug 7, 2026 Last $60.90 Breakeven $175.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $115 Snapshot session Aug 7, 2026 Last $0.15 Breakeven $114.85 Implied vol 210.4% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.142 Vega 0.009 Open interest 62 Model this put
9	1	—	—	$38.90	$0.68	-0.008	184.1%	1	341
Call · $120 In the money Snapshot session Aug 3, 2026 Last $38.90 Breakeven $158.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $120 Snapshot session Aug 12, 2026 Last $0.68 Breakeven $119.32 Implied vol 184.1% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.004 Open interest 341 Model this put
6	1	—	—	$46.55	$0.05	-0.009	170.4%	2	117
Call · $125 In the money Snapshot session Aug 7, 2026 Last $46.55 Breakeven $171.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $125 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $124.95 Implied vol 170.4% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.004 Open interest 117 Model this put
17	20	177.2%	0.98	$62.90	$0.73	-0.014	164.4%	4	274
Call · $130 In the money Snapshot session Aug 14, 2026 Last $62.90 Breakeven $192.90 Implied vol 177.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.211 Vega 0.009 Open interest 17 Model this call Put · $130 Snapshot session Aug 12, 2026 Last $0.73 Breakeven $129.27 Implied vol 164.4% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.135 Vega 0.009 Open interest 274 Model this put
0	—	—	—	—	$0.05	-0.025	176.6%	2	14
Call · $133 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $133 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $132.95 Implied vol 176.6% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.238 Vega 0.019 Open interest 14 Model this put
0	—	—	—	—	$0.15	-0.043	197.4%	6	16
Call · $134 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $134 Snapshot session Aug 7, 2026 Last $0.15 Breakeven $133.85 Implied vol 197.4% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.413 Vega 0.019 Open interest 16 Model this put
33	1	—	—	$53.15	$0.36	-0.075	237.4%	3	359
Call · $135 In the money Snapshot session Aug 10, 2026 Last $53.15 Breakeven $188.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $135 Snapshot session Aug 11, 2026 Last $0.36 Breakeven $134.64 Implied vol 237.4% Delta -0.075 ≈8% ITM Gamma 0.003 Theta -0.772 Vega 0.032 Open interest 359 Model this put
0	—	—	—	—	$1.15	-0.028	169.6%	3	14
Call · $136 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $136 Snapshot session Aug 6, 2026 Last $1.15 Breakeven $134.85 Implied vol 169.6% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.254 Vega 0.019 Open interest 14 Model this put
1	1	—	—	$19.60	$0.75	-0.034	173.1%	3	3
Call · $137 In the money Snapshot session Jul 28, 2026 Last $19.60 Breakeven $156.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $137 Snapshot session Aug 6, 2026 Last $0.75 Breakeven $136.25 Implied vol 173.1% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.301 Vega 0.019 Open interest 3 Model this put
7	2	—	—	$13.80	$1.22	-0.046	184.4%	16	38
Call · $138 In the money Snapshot session Jul 29, 2026 Last $13.80 Breakeven $151.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $138 Snapshot session Aug 5, 2026 Last $1.22 Breakeven $136.78 Implied vol 184.4% Delta -0.046 ≈5% ITM Gamma 0.002 Theta -0.407 Vega 0.019 Open interest 38 Model this put
0	—	163.5%	0.967	—	$1.35	-0.024	152.5%	1	2
Call · $139 In the money Snapshot session Unknown Last — Breakeven — Implied vol 163.5% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.288 Vega 0.019 Open interest 0 Model this call Put · $139 Snapshot session Aug 6, 2026 Last $1.35 Breakeven $137.65 Implied vol 152.5% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.198 Vega 0.01 Open interest 2 Model this put
126	1	99.3%	0.998	$47.20	$1.50	-0.015	134.1%	2	381
Call · $140 In the money Snapshot session Aug 13, 2026 Last $47.20 Breakeven $187.20 Implied vol 99.3% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.027 Vega 0.001 Open interest 126 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $1.50 Breakeven $138.50 Implied vol 134.1% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.117 Vega 0.01 Open interest 381 Model this put
4	3	—	—	$52.07	$0.40	-0.029	151.5%	2	5
Call · $141 In the money Snapshot session Aug 12, 2026 Last $52.07 Breakeven $193.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $141 Snapshot session Aug 13, 2026 Last $0.40 Breakeven $140.60 Implied vol 151.5% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.228 Vega 0.019 Open interest 5 Model this put
20	12	151.6%	0.968	$15.50	$0.03	-0.012	123.6%	3	13
Call · $142 In the money Snapshot session Jul 21, 2026 Last $15.50 Breakeven $157.50 Implied vol 151.6% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.264 Vega 0.019 Open interest 20 Model this call Put · $142 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $141.97 Implied vol 123.6% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.09 Vega 0.01 Open interest 13 Model this put
1	2	148.6%	0.967	$11.21	$6.92	-0.032	148%	2	7
Call · $143 In the money Snapshot session Jul 20, 2026 Last $11.21 Breakeven $154.21 Implied vol 148.6% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.263 Vega 0.019 Open interest 1 Model this call Put · $143 Snapshot session Jul 31, 2026 Last $6.92 Breakeven $136.08 Implied vol 148% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.244 Vega 0.019 Open interest 7 Model this put
9	10	140.4%	0.972	$27.60	$1.15	-0.049	163%	17	27
Call · $144 In the money Snapshot session Aug 4, 2026 Last $27.60 Breakeven $171.60 Implied vol 140.4% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.222 Vega 0.019 Open interest 9 Model this call Put · $144 Snapshot session Aug 6, 2026 Last $1.15 Breakeven $142.85 Implied vol 163% Delta -0.049 ≈5% ITM Gamma 0.003 Theta -0.38 Vega 0.019 Open interest 27 Model this put
159	26	—	—	$47.29	$0.20	-0.025	133.8%	15	543
Call · $145 In the money Snapshot session Aug 14, 2026 Last $47.29 Breakeven $192.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 Model this call Put · $145 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $144.80 Implied vol 133.8% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.182 Vega 0.01 Open interest 543 Model this put
7	12	—	—	$9.80	$0.05	-0.027	132.6%	1	19
Call · $146 In the money Snapshot session Jul 29, 2026 Last $9.80 Breakeven $155.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $146 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $145.95 Implied vol 132.6% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.191 Vega 0.02 Open interest 19 Model this put
35	30	—	—	$46.30	$0.14	-0.018	115.9%	2	300
Call · $147 In the money Snapshot session Aug 11, 2026 Last $46.30 Breakeven $193.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 Model this call Put · $147 Snapshot session Aug 13, 2026 Last $0.14 Breakeven $146.86 Implied vol 115.9% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.114 Vega 0.01 Open interest 300 Model this put
0	—	—	—	—	$0.14	-0.042	139.5%	1	63
Call · $148 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $148 Snapshot session Aug 12, 2026 Last $0.14 Breakeven $147.86 Implied vol 139.5% Delta -0.042 ≈4% ITM Gamma 0.003 Theta -0.286 Vega 0.02 Open interest 63 Model this put
8	1	135.8%	0.958	$9.00	$0.35	-0.058	152.7%	1	14
Call · $149 In the money Snapshot session Jul 31, 2026 Last $9.00 Breakeven $158.00 Implied vol 135.8% Delta 0.958 ≈96% ITM Gamma 0.003 Theta -0.293 Vega 0.02 Open interest 8 Model this call Put · $149 Snapshot session Aug 10, 2026 Last $0.35 Breakeven $148.65 Implied vol 152.7% Delta -0.058 ≈6% ITM Gamma 0.003 Theta -0.41 Vega 0.034 Open interest 14 Model this put
513	6	—	—	$42.60	$0.15	-0.024	116%	15	353
Call · $150 In the money Snapshot session Aug 12, 2026 Last $42.60 Breakeven $192.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 513 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $149.85 Implied vol 116% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.153 Vega 0.01 Open interest 353 Model this put
9	6	—	—	$23.14	$0.07	-0.056	136.5%	6	50
Call · $152.5 In the money Snapshot session Aug 5, 2026 Last $23.14 Breakeven $175.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $152.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $152.43 Implied vol 136.5% Delta -0.056 ≈6% ITM Gamma 0.004 Theta -0.358 Vega 0.02 Open interest 50 Model this put
78	5	—	—	$38.36	$0.40	-0.036	109.6%	15	150
Call · $155 In the money Snapshot session Aug 12, 2026 Last $38.36 Breakeven $193.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 Model this call Put · $155 Snapshot session Aug 13, 2026 Last $0.40 Breakeven $154.60 Implied vol 109.6% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.199 Vega 0.02 Open interest 150 Model this put
24	3	88.2%	0.98	$38.50	$0.35	-0.051	112.5%	1	2
Call · $157.5 In the money Snapshot session Aug 11, 2026 Last $38.50 Breakeven $196.00 Implied vol 88.2% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.114 Vega 0.01 Open interest 24 Model this call Put · $157.5 Snapshot session Aug 13, 2026 Last $0.35 Breakeven $157.15 Implied vol 112.5% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.273 Vega 0.02 Open interest 2 Model this put
223	37	94.9%	0.961	$33.00	$0.51	-0.044	98.4%	131	231
Call · $160 In the money Snapshot session Aug 14, 2026 Last $33.00 Breakeven $193.00 Implied vol 94.9% Delta 0.961 ≈96% ITM Gamma 0.004 Theta -0.199 Vega 0.02 Open interest 223 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $0.51 Breakeven $159.49 Implied vol 98.4% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.211 Vega 0.02 Open interest 231 Model this put
18	1	66.1%	0.99	$28.04	$0.25	-0.033	83.3%	6	51
Call · $162.5 In the money Snapshot session Aug 10, 2026 Last $28.04 Breakeven $190.54 Implied vol 66.1% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.057 Vega 0.004 Open interest 18 Model this call Put · $162.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $162.25 Implied vol 83.3% Delta -0.033 ≈3% ITM Gamma 0.004 Theta -0.139 Vega 0.021 Open interest 51 Model this put
188	6	81.6%	0.955	$25.35	$0.40	-0.069	94.9%	45	263
Call · $165 In the money Snapshot session Aug 14, 2026 Last $25.35 Breakeven $190.35 Implied vol 81.6% Delta 0.955 ≈96% ITM Gamma 0.005 Theta -0.191 Vega 0.021 Open interest 188 Model this call Put · $165 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $164.60 Implied vol 94.9% Delta -0.069 ≈7% ITM Gamma 0.006 Theta -0.289 Vega 0.036 Open interest 263 Model this put
14	2	79.9%	0.943	$21.57	$0.55	-0.053	77.6%	48	57
Call · $167.5 In the money Snapshot session Aug 13, 2026 Last $21.57 Breakeven $189.07 Implied vol 79.9% Delta 0.943 ≈94% ITM Gamma 0.007 Theta -0.227 Vega 0.021 Open interest 14 Model this call Put · $167.5 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $166.95 Implied vol 77.6% Delta -0.053 ≈5% ITM Gamma 0.006 Theta -0.191 Vega 0.021 Open interest 57 Model this put
185	1	83.3%	0.912	$24.85	$0.77	-0.083	81.3%	166	142
Call · $170 In the money Snapshot session Aug 14, 2026 Last $24.85 Breakeven $194.85 Implied vol 83.3% Delta 0.912 ≈91% ITM Gamma 0.009 Theta -0.321 Vega 0.036 Open interest 185 Model this call Put · $170 Snapshot session Aug 14, 2026 Last $0.77 Breakeven $169.23 Implied vol 81.3% Delta -0.083 ≈8% ITM Gamma 0.009 Theta -0.284 Vega 0.036 Open interest 142 Model this put
26	4	80%	0.894	$17.90	$1.03	-0.094	75.3%	9	18
Call · $172.5 In the money Snapshot session Aug 13, 2026 Last $17.90 Breakeven $190.40 Implied vol 80% Delta 0.894 ≈89% ITM Gamma 0.01 Theta -0.353 Vega 0.037 Open interest 26 Model this call Put · $172.5 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $171.47 Implied vol 75.3% Delta -0.094 ≈9% ITM Gamma 0.01 Theta -0.289 Vega 0.037 Open interest 18 Model this put
825	13	92.6%	0.83	$19.20	$1.40	-0.161	88.6%	15	394
Call · $175 In the money Snapshot session Aug 14, 2026 Last $19.20 Breakeven $194.20 Implied vol 92.6% Delta 0.83 ≈83% ITM Gamma 0.012 Theta -0.555 Vega 0.056 Open interest 825 Model this call Put · $175 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $173.60 Implied vol 88.6% Delta -0.161 ≈16% ITM Gamma 0.013 Theta -0.495 Vega 0.056 Open interest 394 Model this put
54	2	79.4%	0.826	$17.10	$1.64	-0.16	74.6%	28	23
Call · $177.5 In the money Snapshot session Aug 14, 2026 Last $17.10 Breakeven $194.60 Implied vol 79.4% Delta 0.826 ≈83% ITM Gamma 0.015 Theta -0.485 Vega 0.056 Open interest 54 Model this call Put · $177.5 Snapshot session Aug 14, 2026 Last $1.64 Breakeven $175.86 Implied vol 74.6% Delta -0.16 ≈16% ITM Gamma 0.015 Theta -0.415 Vega 0.056 Open interest 23 Model this put
333	55	82.5%	0.779	$14.95	$2.32	-0.198	73.2%	57	84
Call · $180 In the money Snapshot session Aug 14, 2026 Last $14.95 Breakeven $194.95 Implied vol 82.5% Delta 0.779 ≈78% ITM Gamma 0.017 Theta -0.586 Vega 0.074 Open interest 333 Model this call Put · $180 Snapshot session Aug 14, 2026 Last $2.32 Breakeven $177.68 Implied vol 73.2% Delta -0.198 ≈20% ITM Gamma 0.017 Theta -0.47 Vega 0.056 Open interest 84 Model this put
11	17	79.6%	0.737	$9.65	$3.36	-0.239	70.2%	34	3
Call · $182.5 In the money Snapshot session Aug 13, 2026 Last $9.65 Breakeven $192.15 Implied vol 79.6% Delta 0.737 ≈74% ITM Gamma 0.019 Theta -0.612 Vega 0.074 Open interest 11 Model this call Put · $182.5 Snapshot session Aug 14, 2026 Last $3.36 Breakeven $179.14 Implied vol 70.2% Delta -0.239 ≈24% ITM Gamma 0.02 Theta -0.501 Vega 0.074 Open interest 3 Model this put
528	36	78%	0.689	$11.20	$3.93	-0.307	75.8%	40	58
Call · $185 In the money Snapshot session Aug 14, 2026 Last $11.20 Breakeven $196.20 Implied vol 78% Delta 0.689 ≈69% ITM Gamma 0.021 Theta -0.652 Vega 0.075 Open interest 528 Model this call Put · $185 Snapshot session Aug 14, 2026 Last $3.93 Breakeven $181.07 Implied vol 75.8% Delta -0.307 ≈31% ITM Gamma 0.021 Theta -0.611 Vega 0.075 Open interest 58 Model this put
7	1	79.4%	0.634	$9.69	$5.17	-0.37	81.8%	32	0
Call · $187.5 In the money Snapshot session Aug 14, 2026 Last $9.69 Breakeven $197.19 Implied vol 79.4% Delta 0.634 ≈63% ITM Gamma 0.022 Theta -0.705 Vega 0.086 Open interest 7 Model this call Put · $187.5 Snapshot session Aug 14, 2026 Last $5.17 Breakeven $182.33 Implied vol 81.8% Delta -0.37 ≈37% ITM Gamma 0.021 Theta -0.709 Vega 0.086 Open interest 0 Model this put
304	87	86.8%	0.574	$7.60	$6.30	-0.423	78.2%	38	40
Call · $190 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $197.60 Implied vol 86.8% Delta 0.574 ≈57% ITM Gamma 0.021 Theta -0.797 Vega 0.087 Open interest 304 Model this call Put · $190 Snapshot session Aug 14, 2026 Last $6.30 Breakeven $183.70 Implied vol 78.2% Delta -0.423 ≈42% ITM Gamma 0.023 Theta -0.699 Vega 0.087 Open interest 40 Model this put
14	25	90.6%	0.523	$7.13	$7.50	-0.48	79.2%	46	30
Call · $192.5 In the money Snapshot session Aug 14, 2026 Last $7.13 Breakeven $199.63 Implied vol 90.6% Delta 0.523 ≈52% ITM Gamma 0.02 Theta -0.856 Vega 0.088 Open interest 14 Model this call Put · $192.5 Snapshot session Aug 14, 2026 Last $7.50 Breakeven $185.00 Implied vol 79.2% Delta -0.48 ≈48% ITM Gamma 0.023 Theta -0.733 Vega 0.088 Open interest 30 Model this put
Underlying $192.81
196	111	79%	0.465	$5.95	$10.01	-0.527	89.2%	10	74
Call · $195 Snapshot session Aug 14, 2026 Last $5.95 Breakeven $200.95 Implied vol 79% Delta 0.465 ≈46% ITM Gamma 0.023 Theta -0.733 Vega 0.088 Open interest 196 Model this call Put · $195 In the money Snapshot session Aug 14, 2026 Last $10.01 Breakeven $184.99 Implied vol 89.2% Delta -0.527 ≈53% ITM Gamma 0.02 Theta -0.812 Vega 0.088 Open interest 74 Model this put
11	14	100.1%	0.437	$5.00	$10.30	-0.594	77.7%	8	0
Call · $197.5 Snapshot session Aug 14, 2026 Last $5.00 Breakeven $202.50 Implied vol 100.1% Delta 0.437 ≈44% ITM Gamma 0.018 Theta -0.919 Vega 0.089 Open interest 11 Model this call Put · $197.5 In the money Snapshot session Aug 14, 2026 Last $10.30 Breakeven $187.20 Implied vol 77.7% Delta -0.594 ≈59% ITM Gamma 0.023 Theta -0.688 Vega 0.089 Open interest 0 Model this put
880	130	81.9%	0.361	$4.10	$11.60	-0.642	80.7%	14	51
Call · $200 Snapshot session Aug 14, 2026 Last $4.10 Breakeven $204.10 Implied vol 81.9% Delta 0.361 ≈36% ITM Gamma 0.021 Theta -0.722 Vega 0.078 Open interest 880 Model this call Put · $200 In the money Snapshot session Aug 14, 2026 Last $11.60 Breakeven $188.40 Implied vol 80.7% Delta -0.642 ≈64% ITM Gamma 0.021 Theta -0.691 Vega 0.078 Open interest 51 Model this put
2	17	69.5%	0.279	$3.41	—	-0.662	92.7%	—	0
Call · $202.5 Snapshot session Aug 14, 2026 Last $3.41 Breakeven $205.91 Implied vol 69.5% Delta 0.279 ≈28% ITM Gamma 0.022 Theta -0.544 Vega 0.079 Open interest 2 Model this call Put · $202.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 92.7% Delta -0.662 ≈66% ITM Gamma 0.018 Theta -0.772 Vega 0.079 Open interest 0 Model this put
35	72	75.4%	0.247	$3.00	—	-0.741	79.3%	—	0
Call · $205 Snapshot session Aug 14, 2026 Last $3.00 Breakeven $208.00 Implied vol 75.4% Delta 0.247 ≈25% ITM Gamma 0.019 Theta -0.562 Vega 0.079 Open interest 35 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.3% Delta -0.741 ≈74% ITM Gamma 0.019 Theta -0.584 Vega 0.079 Open interest 0 Model this put
4	28	72%	0.196	$2.20	—	-0.771	82.7%	—	0
Call · $207.5 Snapshot session Aug 14, 2026 Last $2.20 Breakeven $209.70 Implied vol 72% Delta 0.196 ≈20% ITM Gamma 0.017 Theta -0.463 Vega 0.061 Open interest 4 Model this call Put · $207.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 82.7% Delta -0.771 ≈77% ITM Gamma 0.017 Theta -0.569 Vega 0.061 Open interest 0 Model this put
89	120	81.8%	0.192	$1.89	$19.60	-0.807	82.3%	1	8
Call · $210 Snapshot session Aug 14, 2026 Last $1.89 Breakeven $211.89 Implied vol 81.8% Delta 0.192 ≈19% ITM Gamma 0.015 Theta -0.519 Vega 0.062 Open interest 89 Model this call Put · $210 In the money Snapshot session Aug 12, 2026 Last $19.60 Breakeven $190.40 Implied vol 82.3% Delta -0.807 ≈81% ITM Gamma 0.015 Theta -0.505 Vega 0.061 Open interest 8 Model this put
0	4	80.2%	0.151	$1.60	—	-0.835	84.3%	—	0
Call · $212.5 Snapshot session Aug 14, 2026 Last $1.60 Breakeven $214.10 Implied vol 80.2% Delta 0.151 ≈15% ITM Gamma 0.013 Theta -0.44 Vega 0.062 Open interest 0 Model this call Put · $212.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.3% Delta -0.835 ≈83% ITM Gamma 0.014 Theta -0.469 Vega 0.062 Open interest 0 Model this put
54	34	84.4%	0.137	$1.22	—	-0.859	86.8%	—	0
Call · $215 Snapshot session Aug 14, 2026 Last $1.22 Breakeven $216.22 Implied vol 84.4% Delta 0.137 ≈14% ITM Gamma 0.012 Theta -0.432 Vega 0.042 Open interest 54 Model this call Put · $215 In the money Snapshot session Unknown Last — Breakeven — Implied vol 86.8% Delta -0.859 ≈86% ITM Gamma 0.012 Theta -0.44 Vega 0.041 Open interest 0 Model this put
0	1	96.5%	0.145	$0.97	—	-0.857	95.9%	—	0
Call · $217.5 Snapshot session Aug 14, 2026 Last $0.97 Breakeven $218.47 Implied vol 96.5% Delta 0.145 ≈15% ITM Gamma 0.011 Theta -0.518 Vega 0.042 Open interest 0 Model this call Put · $217.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.9% Delta -0.857 ≈86% ITM Gamma 0.011 Theta -0.491 Vega 0.042 Open interest 0 Model this put
531	45	95.4%	0.123	$0.82	$79.81	-0.93	78%	1	0
Call · $220 Snapshot session Aug 14, 2026 Last $0.82 Breakeven $220.82 Implied vol 95.4% Delta 0.123 ≈12% ITM Gamma 0.01 Theta -0.451 Vega 0.042 Open interest 531 Model this call Put · $220 In the money Snapshot session Jul 15, 2026 Last $79.81 Breakeven $140.19 Implied vol 78% Delta -0.93 ≈93% ITM Gamma 0.008 Theta -0.231 Vega 0.024 Open interest 0 Model this put
32	14	90.7%	0.072	$0.61	—	-0.91	97.9%	—	0
Call · $225 Snapshot session Aug 14, 2026 Last $0.61 Breakeven $225.61 Implied vol 90.7% Delta 0.072 ≈7% ITM Gamma 0.007 Theta -0.291 Vega 0.025 Open interest 32 Model this call Put · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97.9% Delta -0.91 ≈91% ITM Gamma 0.008 Theta -0.352 Vega 0.042 Open interest 0 Model this put
45	103	106.9%	0.08	$0.40	—	-0.93	102.3%	—	0
Call · $230 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $230.40 Implied vol 106.9% Delta 0.08 ≈8% ITM Gamma 0.006 Theta -0.37 Vega 0.043 Open interest 45 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.3% Delta -0.93 ≈93% ITM Gamma 0.006 Theta -0.304 Vega 0.025 Open interest 0 Model this put
4	2	107.4%	0.06	$0.39	—	-0.919	120.1%	—	0
Call · $235 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $235.39 Implied vol 107.4% Delta 0.06 ≈6% ITM Gamma 0.005 Theta -0.295 Vega 0.025 Open interest 4 Model this call Put · $235 In the money Snapshot session Unknown Last — Breakeven — Implied vol 120.1% Delta -0.919 ≈92% ITM Gamma 0.006 Theta -0.402 Vega 0.042 Open interest 0 Model this put
69	8	99.7%	0.03	$0.24	—	-0.949	113.8%	—	0
Call · $240 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $240.24 Implied vol 99.7% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.156 Vega 0.013 Open interest 69 Model this call Put · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 113.8% Delta -0.949 ≈95% ITM Gamma 0.004 Theta -0.258 Vega 0.025 Open interest 0 Model this put
1	1	132.3%	0.065	$0.40	—	-0.971	109.6%	—	0
Call · $245 Snapshot session Aug 10, 2026 Last $0.40 Breakeven $245.40 Implied vol 132.3% Delta 0.065 ≈7% ITM Gamma 0.004 Theta -0.387 Vega 0.026 Open interest 1 Model this call Put · $245 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109.6% Delta -0.971 ≈97% ITM Gamma 0.003 Theta -0.154 Vega 0.012 Open interest 0 Model this put
93	10	116.1%	0.028	$0.71	$91.75	-0.939	140.3%	1	0
Call · $250 Snapshot session Aug 14, 2026 Last $0.71 Breakeven $250.71 Implied vol 116.1% Delta 0.028 ≈3% ITM Gamma 0.003 Theta -0.174 Vega 0.013 Open interest 93 Model this call Put · $250 In the money Snapshot session Jul 8, 2026 Last $91.75 Breakeven $158.25 Implied vol 140.3% Delta -0.939 ≈94% ITM Gamma 0.004 Theta -0.371 Vega 0.026 Open interest 0 Model this put
0	—	—	—	—	—	-0.942	148.4%	—	0
Call · $255 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $255 In the money Snapshot session Unknown Last — Breakeven — Implied vol 148.4% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.378 Vega 0.026 Open interest 0 Model this put
44	3	156.3%	0.057	$0.75	—	-0.965	142.4%	—	0
Call · $260 Snapshot session Jul 9, 2026 Last $0.75 Breakeven $260.75 Implied vol 156.3% Delta 0.057 ≈6% ITM Gamma 0.003 Theta -0.408 Vega 0.026 Open interest 44 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 142.4% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.243 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.966	149.1%	—	0
Call · $265 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $265 In the money Snapshot session Unknown Last — Breakeven — Implied vol 149.1% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.246 Vega 0.013 Open interest 0 Model this put
113	3	121.1%	0.008	$0.05	—	-0.967	155.7%	—	0
Call · $270 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $270.05 Implied vol 121.1% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.063 Vega 0.006 Open interest 113 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 155.7% Delta -0.967 ≈97% ITM Gamma 0.002 Theta -0.248 Vega 0.013 Open interest 0 Model this put

Call · $80 In the money

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

Model this call

Put · $80

Snapshot session: Jul 17, 2026
Last: $0.24
Breakeven: $79.76
Implied vol: 424.5%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.459
Vega: 0.014
Open interest: 4

Model this put

Call · $85 In the money

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

Model this call

Put · $85

Snapshot session: Jun 26, 2026
Last: $1.13
Breakeven: $83.87
Implied vol: 397.3%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.454
Vega: 0.015
Open interest: 15

Model this put

Call · $90 In the money

Snapshot session: Jul 6, 2026
Last: $97.00
Breakeven: $187.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $90

Snapshot session: Jul 22, 2026
Last: $0.20
Breakeven: $89.80
Implied vol: 315.7%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.205
Vega: 0.008
Open interest: 13

Model this put

Call · $95 In the money

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

Model this call

Put · $95

Snapshot session: Jul 28, 2026
Last: $0.14
Breakeven: $94.86
Implied vol: 295%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.203
Vega: 0.008
Open interest: 51

Model this put

Call · $100 In the money

Snapshot session: Aug 13, 2026
Last: $87.64
Breakeven: $187.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $100

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $99.95
Implied vol: 245.6%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.1
Vega: 0.003
Open interest: 63

Model this put

Call · $105 In the money

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

Model this call

Put · $105

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $104.90
Implied vol: 253.6%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.186
Vega: 0.008
Open interest: 53

Model this put

Call · $110 In the money

Snapshot session: Jul 15, 2026
Last: $35.70
Breakeven: $145.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $110

Snapshot session: Aug 10, 2026
Last: $0.23
Breakeven: $109.77
Implied vol: 247.8%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.237
Vega: 0.008
Open interest: 49

Model this put

Call · $115 In the money

Snapshot session: Aug 7, 2026
Last: $60.90
Breakeven: $175.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $115

Snapshot session: Aug 7, 2026
Last: $0.15
Breakeven: $114.85
Implied vol: 210.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.142
Vega: 0.009
Open interest: 62

Model this put

Call · $120 In the money

Snapshot session: Aug 3, 2026
Last: $38.90
Breakeven: $158.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $120

Snapshot session: Aug 12, 2026
Last: $0.68
Breakeven: $119.32
Implied vol: 184.1%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.004
Open interest: 341

Model this put

Call · $125 In the money

Snapshot session: Aug 7, 2026
Last: $46.55
Breakeven: $171.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $125

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $124.95
Implied vol: 170.4%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.004
Open interest: 117

Model this put

Call · $130 In the money

Snapshot session: Aug 14, 2026
Last: $62.90
Breakeven: $192.90
Implied vol: 177.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.211
Vega: 0.009
Open interest: 17

Model this call

Put · $130

Snapshot session: Aug 12, 2026
Last: $0.73
Breakeven: $129.27
Implied vol: 164.4%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.009
Open interest: 274

Model this put

Call · $133 In the money

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

Model this call

Put · $133

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $132.95
Implied vol: 176.6%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.238
Vega: 0.019
Open interest: 14

Model this put

Call · $134 In the money

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

Model this call

Put · $134

Snapshot session: Aug 7, 2026
Last: $0.15
Breakeven: $133.85
Implied vol: 197.4%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.413
Vega: 0.019
Open interest: 16

Model this put

Call · $135 In the money

Snapshot session: Aug 10, 2026
Last: $53.15
Breakeven: $188.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this call

Put · $135

Snapshot session: Aug 11, 2026
Last: $0.36
Breakeven: $134.64
Implied vol: 237.4%
Delta: -0.075 ≈8% ITM
Gamma: 0.003
Theta: -0.772
Vega: 0.032
Open interest: 359

Model this put

Call · $136 In the money

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

Model this call

Put · $136

Snapshot session: Aug 6, 2026
Last: $1.15
Breakeven: $134.85
Implied vol: 169.6%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.254
Vega: 0.019
Open interest: 14

Model this put

Call · $137 In the money

Snapshot session: Jul 28, 2026
Last: $19.60
Breakeven: $156.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $137

Snapshot session: Aug 6, 2026
Last: $0.75
Breakeven: $136.25
Implied vol: 173.1%
Delta: -0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.301
Vega: 0.019
Open interest: 3

Model this put

Call · $138 In the money

Snapshot session: Jul 29, 2026
Last: $13.80
Breakeven: $151.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $138

Snapshot session: Aug 5, 2026
Last: $1.22
Breakeven: $136.78
Implied vol: 184.4%
Delta: -0.046 ≈5% ITM
Gamma: 0.002
Theta: -0.407
Vega: 0.019
Open interest: 38

Model this put

Call · $139 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 163.5%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.288
Vega: 0.019
Open interest: 0

Model this call

Put · $139

Snapshot session: Aug 6, 2026
Last: $1.35
Breakeven: $137.65
Implied vol: 152.5%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.198
Vega: 0.01
Open interest: 2

Model this put

Call · $140 In the money

Snapshot session: Aug 13, 2026
Last: $47.20
Breakeven: $187.20
Implied vol: 99.3%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.027
Vega: 0.001
Open interest: 126

Model this call

Put · $140

Snapshot session: Aug 14, 2026
Last: $1.50
Breakeven: $138.50
Implied vol: 134.1%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.01
Open interest: 381

Model this put

Call · $141 In the money

Snapshot session: Aug 12, 2026
Last: $52.07
Breakeven: $193.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $141

Snapshot session: Aug 13, 2026
Last: $0.40
Breakeven: $140.60
Implied vol: 151.5%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.228
Vega: 0.019
Open interest: 5

Model this put

Call · $142 In the money

Snapshot session: Jul 21, 2026
Last: $15.50
Breakeven: $157.50
Implied vol: 151.6%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.264
Vega: 0.019
Open interest: 20

Model this call

Put · $142

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $141.97
Implied vol: 123.6%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.09
Vega: 0.01
Open interest: 13

Model this put

Call · $143 In the money

Snapshot session: Jul 20, 2026
Last: $11.21
Breakeven: $154.21
Implied vol: 148.6%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.263
Vega: 0.019
Open interest: 1

Model this call

Put · $143

Snapshot session: Jul 31, 2026
Last: $6.92
Breakeven: $136.08
Implied vol: 148%
Delta: -0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.244
Vega: 0.019
Open interest: 7

Model this put

Call · $144 In the money

Snapshot session: Aug 4, 2026
Last: $27.60
Breakeven: $171.60
Implied vol: 140.4%
Delta: 0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.222
Vega: 0.019
Open interest: 9

Model this call

Put · $144

Snapshot session: Aug 6, 2026
Last: $1.15
Breakeven: $142.85
Implied vol: 163%
Delta: -0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.38
Vega: 0.019
Open interest: 27

Model this put

Call · $145 In the money

Snapshot session: Aug 14, 2026
Last: $47.29
Breakeven: $192.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 159

Model this call

Put · $145

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $144.80
Implied vol: 133.8%
Delta: -0.025 ≈3% ITM
Gamma: 0.002
Theta: -0.182
Vega: 0.01
Open interest: 543

Model this put

Call · $146 In the money

Snapshot session: Jul 29, 2026
Last: $9.80
Breakeven: $155.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $146

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $145.95
Implied vol: 132.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.191
Vega: 0.02
Open interest: 19

Model this put

Call · $147 In the money

Snapshot session: Aug 11, 2026
Last: $46.30
Breakeven: $193.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35

Model this call

Put · $147

Snapshot session: Aug 13, 2026
Last: $0.14
Breakeven: $146.86
Implied vol: 115.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.114
Vega: 0.01
Open interest: 300

Model this put

Call · $148 In the money

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

Model this call

Put · $148

Snapshot session: Aug 12, 2026
Last: $0.14
Breakeven: $147.86
Implied vol: 139.5%
Delta: -0.042 ≈4% ITM
Gamma: 0.003
Theta: -0.286
Vega: 0.02
Open interest: 63

Model this put

Call · $149 In the money

Snapshot session: Jul 31, 2026
Last: $9.00
Breakeven: $158.00
Implied vol: 135.8%
Delta: 0.958 ≈96% ITM
Gamma: 0.003
Theta: -0.293
Vega: 0.02
Open interest: 8

Model this call

Put · $149

Snapshot session: Aug 10, 2026
Last: $0.35
Breakeven: $148.65
Implied vol: 152.7%
Delta: -0.058 ≈6% ITM
Gamma: 0.003
Theta: -0.41
Vega: 0.034
Open interest: 14

Model this put

Call · $150 In the money

Snapshot session: Aug 12, 2026
Last: $42.60
Breakeven: $192.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 513

Model this call

Put · $150

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $149.85
Implied vol: 116%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.153
Vega: 0.01
Open interest: 353

Model this put

Call · $152.5 In the money

Snapshot session: Aug 5, 2026
Last: $23.14
Breakeven: $175.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $152.5

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $152.43
Implied vol: 136.5%
Delta: -0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.358
Vega: 0.02
Open interest: 50

Model this put

Call · $155 In the money

Snapshot session: Aug 12, 2026
Last: $38.36
Breakeven: $193.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78

Model this call

Put · $155

Snapshot session: Aug 13, 2026
Last: $0.40
Breakeven: $154.60
Implied vol: 109.6%
Delta: -0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.199
Vega: 0.02
Open interest: 150

Model this put

Call · $157.5 In the money

Snapshot session: Aug 11, 2026
Last: $38.50
Breakeven: $196.00
Implied vol: 88.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.002
Theta: -0.114
Vega: 0.01
Open interest: 24

Model this call

Put · $157.5

Snapshot session: Aug 13, 2026
Last: $0.35
Breakeven: $157.15
Implied vol: 112.5%
Delta: -0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.273
Vega: 0.02
Open interest: 2

Model this put

Call · $160 In the money

Snapshot session: Aug 14, 2026
Last: $33.00
Breakeven: $193.00
Implied vol: 94.9%
Delta: 0.961 ≈96% ITM
Gamma: 0.004
Theta: -0.199
Vega: 0.02
Open interest: 223

Model this call

Put · $160

Snapshot session: Aug 14, 2026
Last: $0.51
Breakeven: $159.49
Implied vol: 98.4%
Delta: -0.044 ≈4% ITM
Gamma: 0.004
Theta: -0.211
Vega: 0.02
Open interest: 231

Model this put

Call · $162.5 In the money

Snapshot session: Aug 10, 2026
Last: $28.04
Breakeven: $190.54
Implied vol: 66.1%
Delta: 0.99 ≈99% ITM
Gamma: 0.002
Theta: -0.057
Vega: 0.004
Open interest: 18

Model this call

Put · $162.5

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $162.25
Implied vol: 83.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.004
Theta: -0.139
Vega: 0.021
Open interest: 51

Model this put

Call · $165 In the money

Snapshot session: Aug 14, 2026
Last: $25.35
Breakeven: $190.35
Implied vol: 81.6%
Delta: 0.955 ≈96% ITM
Gamma: 0.005
Theta: -0.191
Vega: 0.021
Open interest: 188

Model this call

Put · $165

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $164.60
Implied vol: 94.9%
Delta: -0.069 ≈7% ITM
Gamma: 0.006
Theta: -0.289
Vega: 0.036
Open interest: 263

Model this put

Call · $167.5 In the money

Snapshot session: Aug 13, 2026
Last: $21.57
Breakeven: $189.07
Implied vol: 79.9%
Delta: 0.943 ≈94% ITM
Gamma: 0.007
Theta: -0.227
Vega: 0.021
Open interest: 14

Model this call

Put · $167.5

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $166.95
Implied vol: 77.6%
Delta: -0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.191
Vega: 0.021
Open interest: 57

Model this put

Call · $170 In the money

Snapshot session: Aug 14, 2026
Last: $24.85
Breakeven: $194.85
Implied vol: 83.3%
Delta: 0.912 ≈91% ITM
Gamma: 0.009
Theta: -0.321
Vega: 0.036
Open interest: 185

Model this call

Put · $170

Snapshot session: Aug 14, 2026
Last: $0.77
Breakeven: $169.23
Implied vol: 81.3%
Delta: -0.083 ≈8% ITM
Gamma: 0.009
Theta: -0.284
Vega: 0.036
Open interest: 142

Model this put

Call · $172.5 In the money

Snapshot session: Aug 13, 2026
Last: $17.90
Breakeven: $190.40
Implied vol: 80%
Delta: 0.894 ≈89% ITM
Gamma: 0.01
Theta: -0.353
Vega: 0.037
Open interest: 26

Model this call

Put · $172.5

Snapshot session: Aug 14, 2026
Last: $1.03
Breakeven: $171.47
Implied vol: 75.3%
Delta: -0.094 ≈9% ITM
Gamma: 0.01
Theta: -0.289
Vega: 0.037
Open interest: 18

Model this put

Call · $175 In the money

Snapshot session: Aug 14, 2026
Last: $19.20
Breakeven: $194.20
Implied vol: 92.6%
Delta: 0.83 ≈83% ITM
Gamma: 0.012
Theta: -0.555
Vega: 0.056
Open interest: 825

Model this call

Put · $175

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $173.60
Implied vol: 88.6%
Delta: -0.161 ≈16% ITM
Gamma: 0.013
Theta: -0.495
Vega: 0.056
Open interest: 394

Model this put

Call · $177.5 In the money

Snapshot session: Aug 14, 2026
Last: $17.10
Breakeven: $194.60
Implied vol: 79.4%
Delta: 0.826 ≈83% ITM
Gamma: 0.015
Theta: -0.485
Vega: 0.056
Open interest: 54

Model this call

Put · $177.5

Snapshot session: Aug 14, 2026
Last: $1.64
Breakeven: $175.86
Implied vol: 74.6%
Delta: -0.16 ≈16% ITM
Gamma: 0.015
Theta: -0.415
Vega: 0.056
Open interest: 23

Model this put

Call · $180 In the money

Snapshot session: Aug 14, 2026
Last: $14.95
Breakeven: $194.95
Implied vol: 82.5%
Delta: 0.779 ≈78% ITM
Gamma: 0.017
Theta: -0.586
Vega: 0.074
Open interest: 333

Model this call

Put · $180

Snapshot session: Aug 14, 2026
Last: $2.32
Breakeven: $177.68
Implied vol: 73.2%
Delta: -0.198 ≈20% ITM
Gamma: 0.017
Theta: -0.47
Vega: 0.056
Open interest: 84

Model this put

Call · $182.5 In the money

Snapshot session: Aug 13, 2026
Last: $9.65
Breakeven: $192.15
Implied vol: 79.6%
Delta: 0.737 ≈74% ITM
Gamma: 0.019
Theta: -0.612
Vega: 0.074
Open interest: 11

Model this call

Put · $182.5

Snapshot session: Aug 14, 2026
Last: $3.36
Breakeven: $179.14
Implied vol: 70.2%
Delta: -0.239 ≈24% ITM
Gamma: 0.02
Theta: -0.501
Vega: 0.074
Open interest: 3

Model this put

Call · $185 In the money

Snapshot session: Aug 14, 2026
Last: $11.20
Breakeven: $196.20
Implied vol: 78%
Delta: 0.689 ≈69% ITM
Gamma: 0.021
Theta: -0.652
Vega: 0.075
Open interest: 528

Model this call

Put · $185

Snapshot session: Aug 14, 2026
Last: $3.93
Breakeven: $181.07
Implied vol: 75.8%
Delta: -0.307 ≈31% ITM
Gamma: 0.021
Theta: -0.611
Vega: 0.075
Open interest: 58

Model this put

Call · $187.5 In the money

Snapshot session: Aug 14, 2026
Last: $9.69
Breakeven: $197.19
Implied vol: 79.4%
Delta: 0.634 ≈63% ITM
Gamma: 0.022
Theta: -0.705
Vega: 0.086
Open interest: 7

Model this call

Put · $187.5

Snapshot session: Aug 14, 2026
Last: $5.17
Breakeven: $182.33
Implied vol: 81.8%
Delta: -0.37 ≈37% ITM
Gamma: 0.021
Theta: -0.709
Vega: 0.086
Open interest: 0

Model this put

Call · $190 In the money

Snapshot session: Aug 14, 2026
Last: $7.60
Breakeven: $197.60
Implied vol: 86.8%
Delta: 0.574 ≈57% ITM
Gamma: 0.021
Theta: -0.797
Vega: 0.087
Open interest: 304

Model this call

Put · $190

Snapshot session: Aug 14, 2026
Last: $6.30
Breakeven: $183.70
Implied vol: 78.2%
Delta: -0.423 ≈42% ITM
Gamma: 0.023
Theta: -0.699
Vega: 0.087
Open interest: 40

Model this put

Call · $192.5 In the money

Snapshot session: Aug 14, 2026
Last: $7.13
Breakeven: $199.63
Implied vol: 90.6%
Delta: 0.523 ≈52% ITM
Gamma: 0.02
Theta: -0.856
Vega: 0.088
Open interest: 14

Model this call

Put · $192.5

Snapshot session: Aug 14, 2026
Last: $7.50
Breakeven: $185.00
Implied vol: 79.2%
Delta: -0.48 ≈48% ITM
Gamma: 0.023
Theta: -0.733
Vega: 0.088
Open interest: 30

Model this put

Call · $195

Snapshot session: Aug 14, 2026
Last: $5.95
Breakeven: $200.95
Implied vol: 79%
Delta: 0.465 ≈46% ITM
Gamma: 0.023
Theta: -0.733
Vega: 0.088
Open interest: 196

Model this call

Put · $195 In the money

Snapshot session: Aug 14, 2026
Last: $10.01
Breakeven: $184.99
Implied vol: 89.2%
Delta: -0.527 ≈53% ITM
Gamma: 0.02
Theta: -0.812
Vega: 0.088
Open interest: 74

Model this put

Call · $197.5

Snapshot session: Aug 14, 2026
Last: $5.00
Breakeven: $202.50
Implied vol: 100.1%
Delta: 0.437 ≈44% ITM
Gamma: 0.018
Theta: -0.919
Vega: 0.089
Open interest: 11

Model this call

Put · $197.5 In the money

Snapshot session: Aug 14, 2026
Last: $10.30
Breakeven: $187.20
Implied vol: 77.7%
Delta: -0.594 ≈59% ITM
Gamma: 0.023
Theta: -0.688
Vega: 0.089
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 14, 2026
Last: $4.10
Breakeven: $204.10
Implied vol: 81.9%
Delta: 0.361 ≈36% ITM
Gamma: 0.021
Theta: -0.722
Vega: 0.078
Open interest: 880

Model this call

Put · $200 In the money

Snapshot session: Aug 14, 2026
Last: $11.60
Breakeven: $188.40
Implied vol: 80.7%
Delta: -0.642 ≈64% ITM
Gamma: 0.021
Theta: -0.691
Vega: 0.078
Open interest: 51

Model this put

Call · $202.5

Snapshot session: Aug 14, 2026
Last: $3.41
Breakeven: $205.91
Implied vol: 69.5%
Delta: 0.279 ≈28% ITM
Gamma: 0.022
Theta: -0.544
Vega: 0.079
Open interest: 2

Model this call

Put · $202.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.7%
Delta: -0.662 ≈66% ITM
Gamma: 0.018
Theta: -0.772
Vega: 0.079
Open interest: 0

Model this put

Call · $205

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $208.00
Implied vol: 75.4%
Delta: 0.247 ≈25% ITM
Gamma: 0.019
Theta: -0.562
Vega: 0.079
Open interest: 35

Model this call

Put · $205 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 79.3%
Delta: -0.741 ≈74% ITM
Gamma: 0.019
Theta: -0.584
Vega: 0.079
Open interest: 0

Model this put

Call · $207.5

Snapshot session: Aug 14, 2026
Last: $2.20
Breakeven: $209.70
Implied vol: 72%
Delta: 0.196 ≈20% ITM
Gamma: 0.017
Theta: -0.463
Vega: 0.061
Open interest: 4

Model this call

Put · $207.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.7%
Delta: -0.771 ≈77% ITM
Gamma: 0.017
Theta: -0.569
Vega: 0.061
Open interest: 0

Model this put

Call · $210

Snapshot session: Aug 14, 2026
Last: $1.89
Breakeven: $211.89
Implied vol: 81.8%
Delta: 0.192 ≈19% ITM
Gamma: 0.015
Theta: -0.519
Vega: 0.062
Open interest: 89

Model this call

Put · $210 In the money

Snapshot session: Aug 12, 2026
Last: $19.60
Breakeven: $190.40
Implied vol: 82.3%
Delta: -0.807 ≈81% ITM
Gamma: 0.015
Theta: -0.505
Vega: 0.061
Open interest: 8

Model this put

Call · $212.5

Snapshot session: Aug 14, 2026
Last: $1.60
Breakeven: $214.10
Implied vol: 80.2%
Delta: 0.151 ≈15% ITM
Gamma: 0.013
Theta: -0.44
Vega: 0.062
Open interest: 0

Model this call

Put · $212.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.3%
Delta: -0.835 ≈83% ITM
Gamma: 0.014
Theta: -0.469
Vega: 0.062
Open interest: 0

Model this put

Call · $215

Snapshot session: Aug 14, 2026
Last: $1.22
Breakeven: $216.22
Implied vol: 84.4%
Delta: 0.137 ≈14% ITM
Gamma: 0.012
Theta: -0.432
Vega: 0.042
Open interest: 54

Model this call

Put · $215 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 86.8%
Delta: -0.859 ≈86% ITM
Gamma: 0.012
Theta: -0.44
Vega: 0.041
Open interest: 0

Model this put

Call · $217.5

Snapshot session: Aug 14, 2026
Last: $0.97
Breakeven: $218.47
Implied vol: 96.5%
Delta: 0.145 ≈15% ITM
Gamma: 0.011
Theta: -0.518
Vega: 0.042
Open interest: 0

Model this call

Put · $217.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95.9%
Delta: -0.857 ≈86% ITM
Gamma: 0.011
Theta: -0.491
Vega: 0.042
Open interest: 0

Model this put

Call · $220

Snapshot session: Aug 14, 2026
Last: $0.82
Breakeven: $220.82
Implied vol: 95.4%
Delta: 0.123 ≈12% ITM
Gamma: 0.01
Theta: -0.451
Vega: 0.042
Open interest: 531

Model this call

Put · $220 In the money

Snapshot session: Jul 15, 2026
Last: $79.81
Breakeven: $140.19
Implied vol: 78%
Delta: -0.93 ≈93% ITM
Gamma: 0.008
Theta: -0.231
Vega: 0.024
Open interest: 0

Model this put

Call · $225

Snapshot session: Aug 14, 2026
Last: $0.61
Breakeven: $225.61
Implied vol: 90.7%
Delta: 0.072 ≈7% ITM
Gamma: 0.007
Theta: -0.291
Vega: 0.025
Open interest: 32

Model this call

Put · $225 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.9%
Delta: -0.91 ≈91% ITM
Gamma: 0.008
Theta: -0.352
Vega: 0.042
Open interest: 0

Model this put

Call · $230

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $230.40
Implied vol: 106.9%
Delta: 0.08 ≈8% ITM
Gamma: 0.006
Theta: -0.37
Vega: 0.043
Open interest: 45

Model this call

Put · $230 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 102.3%
Delta: -0.93 ≈93% ITM
Gamma: 0.006
Theta: -0.304
Vega: 0.025
Open interest: 0

Model this put

Call · $235

Snapshot session: Aug 14, 2026
Last: $0.39
Breakeven: $235.39
Implied vol: 107.4%
Delta: 0.06 ≈6% ITM
Gamma: 0.005
Theta: -0.295
Vega: 0.025
Open interest: 4

Model this call

Put · $235 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 120.1%
Delta: -0.919 ≈92% ITM
Gamma: 0.006
Theta: -0.402
Vega: 0.042
Open interest: 0

Model this put

Call · $240

Snapshot session: Aug 14, 2026
Last: $0.24
Breakeven: $240.24
Implied vol: 99.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.156
Vega: 0.013
Open interest: 69

Model this call

Put · $240 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 113.8%
Delta: -0.949 ≈95% ITM
Gamma: 0.004
Theta: -0.258
Vega: 0.025
Open interest: 0

Model this put

Call · $245

Snapshot session: Aug 10, 2026
Last: $0.40
Breakeven: $245.40
Implied vol: 132.3%
Delta: 0.065 ≈7% ITM
Gamma: 0.004
Theta: -0.387
Vega: 0.026
Open interest: 1

Model this call

Put · $245 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 109.6%
Delta: -0.971 ≈97% ITM
Gamma: 0.003
Theta: -0.154
Vega: 0.012
Open interest: 0

Model this put

Call · $250

Snapshot session: Aug 14, 2026
Last: $0.71
Breakeven: $250.71
Implied vol: 116.1%
Delta: 0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.174
Vega: 0.013
Open interest: 93

Model this call

Put · $250 In the money

Snapshot session: Jul 8, 2026
Last: $91.75
Breakeven: $158.25
Implied vol: 140.3%
Delta: -0.939 ≈94% ITM
Gamma: 0.004
Theta: -0.371
Vega: 0.026
Open interest: 0

Model this put

Call · $255

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

Model this call

Put · $255 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 148.4%
Delta: -0.942 ≈94% ITM
Gamma: 0.004
Theta: -0.378
Vega: 0.026
Open interest: 0

Model this put

Call · $260

Snapshot session: Jul 9, 2026
Last: $0.75
Breakeven: $260.75
Implied vol: 156.3%
Delta: 0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.408
Vega: 0.026
Open interest: 44

Model this call

Put · $260 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 142.4%
Delta: -0.965 ≈96% ITM
Gamma: 0.003
Theta: -0.243
Vega: 0.013
Open interest: 0

Model this put

Call · $265

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

Model this call

Put · $265 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 149.1%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.246
Vega: 0.013
Open interest: 0

Model this put

Call · $270

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $270.05
Implied vol: 121.1%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.063
Vega: 0.006
Open interest: 113

Model this call

Put · $270 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 155.7%
Delta: -0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.248
Vega: 0.013
Open interest: 0

Model this put

AVAV · AeroVironment Inc

Options Chain

Positioning

Chain