BITB Stock — Bitwise Bitcoin ETF: Options Chain

Calls		Puts
29	5	—	—	$23.05	$0.08	-0.03	194.9%	1	18
Call · $20 In the money Snapshot session Aug 25, 2026 Last $23.05 Breakeven $43.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $20 Snapshot session Jul 28, 2026 Last $0.08 Breakeven $19.92 Implied vol 194.9% Delta -0.03 ≈3% ITM Gamma 0.003 Theta -0.032 Vega 0.007 Open interest 18 Model this put
34	3	—	—	$14.45	$0.11	-0.034	137.1%	3	3
Call · $25 In the money Snapshot session Aug 20, 2026 Last $14.45 Breakeven $39.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $25 Snapshot session Jul 28, 2026 Last $0.11 Breakeven $24.89 Implied vol 137.1% Delta -0.034 ≈3% ITM Gamma 0.005 Theta -0.025 Vega 0.008 Open interest 3 Model this put
4	6	105.7%	0.984	$12.91	$0.30	-0.041	134.9%	3	4
Call · $26 In the money Snapshot session Aug 20, 2026 Last $12.91 Breakeven $38.91 Implied vol 105.7% Delta 0.984 ≈98% ITM Gamma 0.004 Theta -0.013 Vega 0.004 Open interest 4 Model this call Put · $26 Snapshot session Jul 9, 2026 Last $0.30 Breakeven $25.70 Implied vol 134.9% Delta -0.041 ≈4% ITM Gamma 0.006 Theta -0.029 Vega 0.008 Open interest 4 Model this put
2	1	98.4%	0.983	$12.19	$0.05	-0.038	120.9%	2	4
Call · $27 In the money Snapshot session Aug 20, 2026 Last $12.19 Breakeven $39.19 Implied vol 98.4% Delta 0.983 ≈98% ITM Gamma 0.004 Theta -0.013 Vega 0.004 Open interest 2 Model this call Put · $27 Snapshot session Aug 26, 2026 Last $0.05 Breakeven $26.95 Implied vol 120.9% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.024 Vega 0.008 Open interest 4 Model this put
0	—	—	—	—	$0.29	-0.04	113.3%	3	55
Call · $28 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 Snapshot session Jul 28, 2026 Last $0.29 Breakeven $27.71 Implied vol 113.3% Delta -0.04 ≈4% ITM Gamma 0.007 Theta -0.024 Vega 0.009 Open interest 55 Model this put
0	—	—	—	—	$0.85	-0.037	100.2%	3	3
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Snapshot session Jul 8, 2026 Last $0.85 Breakeven $28.15 Implied vol 100.2% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.019 Vega 0.009 Open interest 3 Model this put
13	1	0.2%	1	$6.60	$0.15	-0.046	98.8%	105	155
Call · $30 In the money Snapshot session Jun 22, 2026 Last $6.60 Breakeven $36.60 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 13 Model this call Put · $30 Snapshot session Aug 20, 2026 Last $0.15 Breakeven $29.85 Implied vol 98.8% Delta -0.046 ≈5% ITM Gamma 0.009 Theta -0.023 Vega 0.009 Open interest 155 Model this put
6	5	57.3%	0.994	$11.98	$0.42	-0.056	96.4%	1	35
Call · $31 In the money Snapshot session Aug 25, 2026 Last $11.98 Breakeven $42.98 Implied vol 57.3% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.005 Vega 0.002 Open interest 6 Model this call Put · $31 Snapshot session Aug 5, 2026 Last $0.42 Breakeven $30.58 Implied vol 96.4% Delta -0.056 ≈6% ITM Gamma 0.011 Theta -0.027 Vega 0.016 Open interest 35 Model this put
0	—	—	—	—	$0.30	-0.041	77.2%	4	21
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $31.70 Implied vol 77.2% Delta -0.041 ≈4% ITM Gamma 0.011 Theta -0.016 Vega 0.009 Open interest 21 Model this put
0	—	—	—	—	$0.05	-0.044	70.9%	1	50
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $33 Snapshot session Aug 27, 2026 Last $0.05 Breakeven $32.95 Implied vol 70.9% Delta -0.044 ≈4% ITM Gamma 0.012 Theta -0.016 Vega 0.009 Open interest 50 Model this put
16	7	—	—	$3.40	$1.00	-0.067	72.7%	50	90
Call · $34 In the money Snapshot session Jul 21, 2026 Last $3.40 Breakeven $37.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $34 Snapshot session Aug 17, 2026 Last $1.00 Breakeven $33.00 Implied vol 72.7% Delta -0.067 ≈7% ITM Gamma 0.017 Theta -0.023 Vega 0.016 Open interest 90 Model this put
50	10	—	—	$7.95	$0.06	-0.058	61.3%	1	117
Call · $35 In the money Snapshot session Aug 25, 2026 Last $7.95 Breakeven $42.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this call Put · $35 Snapshot session Aug 27, 2026 Last $0.06 Breakeven $34.94 Implied vol 61.3% Delta -0.058 ≈6% ITM Gamma 0.018 Theta -0.017 Vega 0.017 Open interest 117 Model this put
43	21	0.2%	1	$7.60	$0.15	-0.044	48%	10	47
Call · $36 In the money Snapshot session Aug 24, 2026 Last $7.60 Breakeven $43.60 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 43 Model this call Put · $36 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $35.85 Implied vol 48% Delta -0.044 ≈4% ITM Gamma 0.018 Theta -0.011 Vega 0.01 Open interest 47 Model this put
33	29	—	—	$5.43	$0.37	-0.089	52.7%	7	515
Call · $37 In the money Snapshot session Aug 21, 2026 Last $5.43 Breakeven $42.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $37 Snapshot session Aug 21, 2026 Last $0.37 Breakeven $36.63 Implied vol 52.7% Delta -0.089 ≈9% ITM Gamma 0.029 Theta -0.02 Vega 0.017 Open interest 515 Model this put
163	20	36.9%	0.945	$4.65	$0.61	-0.1	46.3%	3	4
Call · $38 In the money Snapshot session Aug 21, 2026 Last $4.65 Breakeven $42.65 Implied vol 36.9% Delta 0.945 ≈94% ITM Gamma 0.029 Theta -0.014 Vega 0.01 Open interest 163 Model this call Put · $38 Snapshot session Aug 21, 2026 Last $0.61 Breakeven $37.39 Implied vol 46.3% Delta -0.1 ≈10% ITM Gamma 0.036 Theta -0.02 Vega 0.017 Open interest 4 Model this put
65	20	39.9%	0.888	$3.97	$0.80	-0.137	44.3%	5	5
Call · $39 In the money Snapshot session Aug 21, 2026 Last $3.97 Breakeven $42.97 Implied vol 39.9% Delta 0.888 ≈89% ITM Gamma 0.045 Theta -0.022 Vega 0.017 Open interest 65 Model this call Put · $39 Snapshot session Aug 21, 2026 Last $0.80 Breakeven $38.20 Implied vol 44.3% Delta -0.137 ≈14% ITM Gamma 0.047 Theta -0.023 Vega 0.026 Open interest 5 Model this put
52	1	23.8%	0.94	$4.00	$0.50	-0.174	40%	1	36
Call · $40 In the money Snapshot session Aug 27, 2026 Last $4.00 Breakeven $44.00 Implied vol 23.8% Delta 0.94 ≈94% ITM Gamma 0.047 Theta -0.011 Vega 0.01 Open interest 52 Model this call Put · $40 Snapshot session Aug 27, 2026 Last $0.50 Breakeven $39.50 Implied vol 40% Delta -0.174 ≈17% ITM Gamma 0.061 Theta -0.024 Vega 0.027 Open interest 36 Model this put
58	3	40.1%	0.755	$3.35	$0.84	-0.247	40.3%	1	4
Call · $41 In the money Snapshot session Aug 27, 2026 Last $3.35 Breakeven $44.35 Implied vol 40.1% Delta 0.755 ≈75% ITM Gamma 0.074 Theta -0.034 Vega 0.035 Open interest 58 Model this call Put · $41 Snapshot session Aug 27, 2026 Last $0.84 Breakeven $40.16 Implied vol 40.3% Delta -0.247 ≈25% ITM Gamma 0.074 Theta -0.03 Vega 0.035 Open interest 4 Model this put
17	9	39.3%	0.675	$1.98	$1.53	-0.323	38.2%	1	1
Call · $42 In the money Snapshot session Aug 26, 2026 Last $1.98 Breakeven $43.98 Implied vol 39.3% Delta 0.675 ≈68% ITM Gamma 0.087 Theta -0.038 Vega 0.036 Open interest 17 Model this call Put · $42 Snapshot session Aug 24, 2026 Last $1.53 Breakeven $40.47 Implied vol 38.2% Delta -0.323 ≈32% ITM Gamma 0.09 Theta -0.033 Vega 0.036 Open interest 1 Model this put
86	11	39.2%	0.582	$1.87	$8.61	-0.423	42.4%	1	1
Call · $43 In the money Snapshot session Aug 27, 2026 Last $1.87 Breakeven $44.87 Implied vol 39.2% Delta 0.582 ≈58% ITM Gamma 0.094 Theta -0.04 Vega 0.042 Open interest 86 Model this call Put · $43 Snapshot session Aug 13, 2026 Last $8.61 Breakeven $34.39 Implied vol 42.4% Delta -0.423 ≈42% ITM Gamma 0.088 Theta -0.039 Vega 0.042 Open interest 1 Model this put
Underlying $43.40
11	1	39.1%	0.488	$1.55	$2.82	-0.509	43.5%	5	2
Call · $44 Snapshot session Aug 25, 2026 Last $1.55 Breakeven $45.55 Implied vol 39.1% Delta 0.488 ≈49% ITM Gamma 0.096 Theta -0.04 Vega 0.043 Open interest 11 Model this call Put · $44 In the money Snapshot session Aug 26, 2026 Last $2.82 Breakeven $41.18 Implied vol 43.5% Delta -0.509 ≈51% ITM Gamma 0.087 Theta -0.041 Vega 0.043 Open interest 2 Model this put
247	1	39.5%	0.395	$1.07	$4.20	-0.591	44.4%	4	3
Call · $45 Snapshot session Aug 25, 2026 Last $1.07 Breakeven $46.07 Implied vol 39.5% Delta 0.395 ≈40% ITM Gamma 0.093 Theta -0.039 Vega 0.043 Open interest 247 Model this call Put · $45 In the money Snapshot session Aug 21, 2026 Last $4.20 Breakeven $40.80 Implied vol 44.4% Delta -0.591 ≈59% ITM Gamma 0.084 Theta -0.04 Vega 0.043 Open interest 3 Model this put
54	2	42.2%	0.327	$0.95	$10.77	-0.657	46.9%	1	0
Call · $46 Snapshot session Aug 27, 2026 Last $0.95 Breakeven $46.95 Implied vol 42.2% Delta 0.327 ≈33% ITM Gamma 0.08 Theta -0.039 Vega 0.038 Open interest 54 Model this call Put · $46 In the money Snapshot session Jun 17, 2026 Last $10.77 Breakeven $35.23 Implied vol 46.9% Delta -0.657 ≈66% ITM Gamma 0.075 Theta -0.04 Vega 0.038 Open interest 0 Model this put
27	6	42.3%	0.252	$0.70	—	-0.714	49%	—	0
Call · $47 Snapshot session Aug 25, 2026 Last $0.70 Breakeven $47.70 Implied vol 42.3% Delta 0.252 ≈25% ITM Gamma 0.072 Theta -0.035 Vega 0.039 Open interest 27 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49% Delta -0.714 ≈71% ITM Gamma 0.067 Theta -0.038 Vega 0.039 Open interest 0 Model this put
57	20	42.3%	0.195	$0.39	—	-0.768	49.9%	—	0
Call · $48 Snapshot session Aug 26, 2026 Last $0.39 Breakeven $48.39 Implied vol 42.3% Delta 0.195 ≈20% ITM Gamma 0.061 Theta -0.029 Vega 0.03 Open interest 57 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.9% Delta -0.768 ≈77% ITM Gamma 0.059 Theta -0.035 Vega 0.03 Open interest 0 Model this put
23	11	41.5%	0.138	$0.33	$8.20	-0.794	53.8%	2	0
Call · $49 Snapshot session Aug 26, 2026 Last $0.33 Breakeven $49.33 Implied vol 41.5% Delta 0.138 ≈14% ITM Gamma 0.05 Theta -0.023 Vega 0.02 Open interest 23 Model this call Put · $49 In the money Snapshot session May 26, 2026 Last $8.20 Breakeven $40.80 Implied vol 53.8% Delta -0.794 ≈79% ITM Gamma 0.051 Theta -0.034 Vega 0.03 Open interest 0 Model this put
99	145	48.5%	0.138	$0.35	$9.00	-0.836	54.3%	1	0
Call · $50 Snapshot session Aug 27, 2026 Last $0.35 Breakeven $50.35 Implied vol 48.5% Delta 0.138 ≈14% ITM Gamma 0.043 Theta -0.027 Vega 0.021 Open interest 99 Model this call Put · $50 In the money Snapshot session May 26, 2026 Last $9.00 Breakeven $41.00 Implied vol 54.3% Delta -0.836 ≈84% ITM Gamma 0.045 Theta -0.03 Vega 0.03 Open interest 0 Model this put
87	6	48.2%	0.104	$0.35	$10.68	-0.856	57.7%	1	0
Call · $51 Snapshot session Aug 24, 2026 Last $0.35 Breakeven $51.35 Implied vol 48.2% Delta 0.104 ≈10% ITM Gamma 0.035 Theta -0.022 Vega 0.021 Open interest 87 Model this call Put · $51 In the money Snapshot session Apr 17, 2026 Last $10.68 Breakeven $40.32 Implied vol 57.7% Delta -0.856 ≈86% ITM Gamma 0.039 Theta -0.029 Vega 0.02 Open interest 0 Model this put
6	1	50.2%	0.084	$0.19	$16.02	-0.886	57.2%	2	0
Call · $52 Snapshot session Aug 21, 2026 Last $0.19 Breakeven $52.19 Implied vol 50.2% Delta 0.084 ≈8% ITM Gamma 0.029 Theta -0.019 Vega 0.021 Open interest 6 Model this call Put · $52 In the money Snapshot session Jun 15, 2026 Last $16.02 Breakeven $35.98 Implied vol 57.2% Delta -0.886 ≈89% ITM Gamma 0.034 Theta -0.024 Vega 0.02 Open interest 0 Model this put
38	62	56.9%	0.092	$1.73	—	-0.892	61.6%	—	0
Call · $53 Snapshot session Apr 22, 2026 Last $1.73 Breakeven $54.73 Implied vol 56.9% Delta 0.092 ≈9% ITM Gamma 0.027 Theta -0.023 Vega 0.021 Open interest 38 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.6% Delta -0.892 ≈89% ITM Gamma 0.03 Theta -0.025 Vega 0.02 Open interest 0 Model this put
10	10	61.1%	0.087	$0.14	$18.60	-0.898	65.8%	1	0
Call · $54 Snapshot session Jun 15, 2026 Last $0.14 Breakeven $54.14 Implied vol 61.1% Delta 0.087 ≈9% ITM Gamma 0.024 Theta -0.024 Vega 0.021 Open interest 10 Model this call Put · $54 In the money Snapshot session Feb 27, 2026 Last $18.60 Breakeven $35.40 Implied vol 65.8% Delta -0.898 ≈90% ITM Gamma 0.027 Theta -0.026 Vega 0.021 Open interest 0 Model this put
181	2	65.3%	0.083	$0.08	—	-0.913	67.5%	—	0
Call · $55 Snapshot session Jul 23, 2026 Last $0.08 Breakeven $55.08 Implied vol 65.3% Delta 0.083 ≈8% ITM Gamma 0.022 Theta -0.025 Vega 0.022 Open interest 181 Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 67.5% Delta -0.913 ≈91% ITM Gamma 0.024 Theta -0.023 Vega 0.02 Open interest 0 Model this put
5	7	67%	0.074	$0.39	—	-0.928	68.4%	—	0
Call · $56 Snapshot session May 28, 2026 Last $0.39 Breakeven $56.39 Implied vol 67% Delta 0.074 ≈7% ITM Gamma 0.02 Theta -0.023 Vega 0.013 Open interest 5 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 68.4% Delta -0.928 ≈93% ITM Gamma 0.021 Theta -0.02 Vega 0.012 Open interest 0 Model this put
100	100	86%	0.124	$0.58	—	-0.931	71.8%	—	0
Call · $57 Snapshot session Apr 9, 2026 Last $0.58 Breakeven $57.58 Implied vol 86% Delta 0.124 ≈12% ITM Gamma 0.022 Theta -0.043 Vega 0.022 Open interest 100 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.8% Delta -0.931 ≈93% ITM Gamma 0.019 Theta -0.02 Vega 0.012 Open interest 0 Model this put
6	1	73.6%	0.068	$0.65	—	-0.934	75.1%	—	0
Call · $58 Snapshot session Apr 1, 2026 Last $0.65 Breakeven $58.65 Implied vol 73.6% Delta 0.068 ≈7% ITM Gamma 0.017 Theta -0.024 Vega 0.013 Open interest 6 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75.1% Delta -0.934 ≈93% ITM Gamma 0.018 Theta -0.021 Vega 0.012 Open interest 0 Model this put
0	—	76.9%	0.066	—	—	-0.936	78.4%	—	0
Call · $59 Snapshot session Unknown Last — Breakeven — Implied vol 76.9% Delta 0.066 ≈7% ITM Gamma 0.016 Theta -0.024 Vega 0.013 Open interest 0 Model this call Put · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.4% Delta -0.936 ≈94% ITM Gamma 0.017 Theta -0.021 Vega 0.012 Open interest 0 Model this put
34	4	82%	0.069	$0.05	—	-0.963	73.1%	—	0
Call · $60 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $60.05 Implied vol 82% Delta 0.069 ≈7% ITM Gamma 0.015 Theta -0.027 Vega 0.013 Open interest 34 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.1% Delta -0.963 ≈96% ITM Gamma 0.013 Theta -0.012 Vega 0.011 Open interest 0 Model this put
146	1	90.8%	0.08	$0.05	—	-0.94	84.8%	—	0
Call · $61 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $61.05 Implied vol 90.8% Delta 0.08 ≈8% ITM Gamma 0.015 Theta -0.033 Vega 0.013 Open interest 146 Model this call Put · $61 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.8% Delta -0.94 ≈94% ITM Gamma 0.015 Theta -0.022 Vega 0.012 Open interest 0 Model this put
41	10	86.3%	0.06	$0.03	—	-0.966	79.5%	—	0
Call · $62 Snapshot session Jun 15, 2026 Last $0.03 Breakeven $62.03 Implied vol 86.3% Delta 0.06 ≈6% ITM Gamma 0.013 Theta -0.025 Vega 0.013 Open interest 41 Model this call Put · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.5% Delta -0.966 ≈97% ITM Gamma 0.011 Theta -0.012 Vega 0.011 Open interest 0 Model this put
2	1	85.5%	0.049	$0.05	—	-0.943	91%	—	0
Call · $63 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $63.05 Implied vol 85.5% Delta 0.049 ≈5% ITM Gamma 0.011 Theta -0.021 Vega 0.013 Open interest 2 Model this call Put · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91% Delta -0.943 ≈94% ITM Gamma 0.013 Theta -0.022 Vega 0.012 Open interest 0 Model this put
6	3	95.2%	0.055	$0.15	—	-0.946	97%	—	0
Call · $65 Snapshot session Jun 4, 2026 Last $0.15 Breakeven $65.15 Implied vol 95.2% Delta 0.055 ≈6% ITM Gamma 0.011 Theta -0.026 Vega 0.013 Open interest 6 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97% Delta -0.946 ≈95% ITM Gamma 0.012 Theta -0.023 Vega 0.013 Open interest 0 Model this put
66	3	105.6%	0.041	$0.15	—	-0.951	111.3%	—	0
Call · $70 Snapshot session Jun 8, 2026 Last $0.15 Breakeven $70.15 Implied vol 105.6% Delta 0.041 ≈4% ITM Gamma 0.008 Theta -0.023 Vega 0.007 Open interest 66 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 111.3% Delta -0.951 ≈95% ITM Gamma 0.01 Theta -0.024 Vega 0.013 Open interest 0 Model this put

Call · $20 In the money

Snapshot session: Aug 25, 2026
Last: $23.05
Breakeven: $43.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this call

Put · $20

Snapshot session: Jul 28, 2026
Last: $0.08
Breakeven: $19.92
Implied vol: 194.9%
Delta: -0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.032
Vega: 0.007
Open interest: 18

Model this put

Call · $25 In the money

Snapshot session: Aug 20, 2026
Last: $14.45
Breakeven: $39.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34

Model this call

Put · $25

Snapshot session: Jul 28, 2026
Last: $0.11
Breakeven: $24.89
Implied vol: 137.1%
Delta: -0.034 ≈3% ITM
Gamma: 0.005
Theta: -0.025
Vega: 0.008
Open interest: 3

Model this put

Call · $26 In the money

Snapshot session: Aug 20, 2026
Last: $12.91
Breakeven: $38.91
Implied vol: 105.7%
Delta: 0.984 ≈98% ITM
Gamma: 0.004
Theta: -0.013
Vega: 0.004
Open interest: 4

Model this call

Put · $26

Snapshot session: Jul 9, 2026
Last: $0.30
Breakeven: $25.70
Implied vol: 134.9%
Delta: -0.041 ≈4% ITM
Gamma: 0.006
Theta: -0.029
Vega: 0.008
Open interest: 4

Model this put

Call · $27 In the money

Snapshot session: Aug 20, 2026
Last: $12.19
Breakeven: $39.19
Implied vol: 98.4%
Delta: 0.983 ≈98% ITM
Gamma: 0.004
Theta: -0.013
Vega: 0.004
Open interest: 2

Model this call

Put · $27

Snapshot session: Aug 26, 2026
Last: $0.05
Breakeven: $26.95
Implied vol: 120.9%
Delta: -0.038 ≈4% ITM
Gamma: 0.006
Theta: -0.024
Vega: 0.008
Open interest: 4

Model this put

Call · $28 In the money

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

Model this call

Put · $28

Snapshot session: Jul 28, 2026
Last: $0.29
Breakeven: $27.71
Implied vol: 113.3%
Delta: -0.04 ≈4% ITM
Gamma: 0.007
Theta: -0.024
Vega: 0.009
Open interest: 55

Model this put

Call · $29 In the money

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

Model this call

Put · $29

Snapshot session: Jul 8, 2026
Last: $0.85
Breakeven: $28.15
Implied vol: 100.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.019
Vega: 0.009
Open interest: 3

Model this put

Call · $30 In the money

Snapshot session: Jun 22, 2026
Last: $6.60
Breakeven: $36.60
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.003
Vega: 0
Open interest: 13

Model this call

Put · $30

Snapshot session: Aug 20, 2026
Last: $0.15
Breakeven: $29.85
Implied vol: 98.8%
Delta: -0.046 ≈5% ITM
Gamma: 0.009
Theta: -0.023
Vega: 0.009
Open interest: 155

Model this put

Call · $31 In the money

Snapshot session: Aug 25, 2026
Last: $11.98
Breakeven: $42.98
Implied vol: 57.3%
Delta: 0.994 ≈99% ITM
Gamma: 0.003
Theta: -0.005
Vega: 0.002
Open interest: 6

Model this call

Put · $31

Snapshot session: Aug 5, 2026
Last: $0.42
Breakeven: $30.58
Implied vol: 96.4%
Delta: -0.056 ≈6% ITM
Gamma: 0.011
Theta: -0.027
Vega: 0.016
Open interest: 35

Model this put

Call · $32 In the money

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

Model this call

Put · $32

Snapshot session: Aug 19, 2026
Last: $0.30
Breakeven: $31.70
Implied vol: 77.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.011
Theta: -0.016
Vega: 0.009
Open interest: 21

Model this put

Call · $33 In the money

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

Model this call

Put · $33

Snapshot session: Aug 27, 2026
Last: $0.05
Breakeven: $32.95
Implied vol: 70.9%
Delta: -0.044 ≈4% ITM
Gamma: 0.012
Theta: -0.016
Vega: 0.009
Open interest: 50

Model this put

Call · $34 In the money

Snapshot session: Jul 21, 2026
Last: $3.40
Breakeven: $37.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $34

Snapshot session: Aug 17, 2026
Last: $1.00
Breakeven: $33.00
Implied vol: 72.7%
Delta: -0.067 ≈7% ITM
Gamma: 0.017
Theta: -0.023
Vega: 0.016
Open interest: 90

Model this put

Call · $35 In the money

Snapshot session: Aug 25, 2026
Last: $7.95
Breakeven: $42.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50

Model this call

Put · $35

Snapshot session: Aug 27, 2026
Last: $0.06
Breakeven: $34.94
Implied vol: 61.3%
Delta: -0.058 ≈6% ITM
Gamma: 0.018
Theta: -0.017
Vega: 0.017
Open interest: 117

Model this put

Call · $36 In the money

Snapshot session: Aug 24, 2026
Last: $7.60
Breakeven: $43.60
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 43

Model this call

Put · $36

Snapshot session: Aug 27, 2026
Last: $0.15
Breakeven: $35.85
Implied vol: 48%
Delta: -0.044 ≈4% ITM
Gamma: 0.018
Theta: -0.011
Vega: 0.01
Open interest: 47

Model this put

Call · $37 In the money

Snapshot session: Aug 21, 2026
Last: $5.43
Breakeven: $42.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this call

Put · $37

Snapshot session: Aug 21, 2026
Last: $0.37
Breakeven: $36.63
Implied vol: 52.7%
Delta: -0.089 ≈9% ITM
Gamma: 0.029
Theta: -0.02
Vega: 0.017
Open interest: 515

Model this put

Call · $38 In the money

Snapshot session: Aug 21, 2026
Last: $4.65
Breakeven: $42.65
Implied vol: 36.9%
Delta: 0.945 ≈94% ITM
Gamma: 0.029
Theta: -0.014
Vega: 0.01
Open interest: 163

Model this call

Put · $38

Snapshot session: Aug 21, 2026
Last: $0.61
Breakeven: $37.39
Implied vol: 46.3%
Delta: -0.1 ≈10% ITM
Gamma: 0.036
Theta: -0.02
Vega: 0.017
Open interest: 4

Model this put

Call · $39 In the money

Snapshot session: Aug 21, 2026
Last: $3.97
Breakeven: $42.97
Implied vol: 39.9%
Delta: 0.888 ≈89% ITM
Gamma: 0.045
Theta: -0.022
Vega: 0.017
Open interest: 65

Model this call

Put · $39

Snapshot session: Aug 21, 2026
Last: $0.80
Breakeven: $38.20
Implied vol: 44.3%
Delta: -0.137 ≈14% ITM
Gamma: 0.047
Theta: -0.023
Vega: 0.026
Open interest: 5

Model this put

Call · $40 In the money

Snapshot session: Aug 27, 2026
Last: $4.00
Breakeven: $44.00
Implied vol: 23.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.047
Theta: -0.011
Vega: 0.01
Open interest: 52

Model this call

Put · $40

Snapshot session: Aug 27, 2026
Last: $0.50
Breakeven: $39.50
Implied vol: 40%
Delta: -0.174 ≈17% ITM
Gamma: 0.061
Theta: -0.024
Vega: 0.027
Open interest: 36

Model this put

Call · $41 In the money

Snapshot session: Aug 27, 2026
Last: $3.35
Breakeven: $44.35
Implied vol: 40.1%
Delta: 0.755 ≈75% ITM
Gamma: 0.074
Theta: -0.034
Vega: 0.035
Open interest: 58

Model this call

Put · $41

Snapshot session: Aug 27, 2026
Last: $0.84
Breakeven: $40.16
Implied vol: 40.3%
Delta: -0.247 ≈25% ITM
Gamma: 0.074
Theta: -0.03
Vega: 0.035
Open interest: 4

Model this put

Call · $42 In the money

Snapshot session: Aug 26, 2026
Last: $1.98
Breakeven: $43.98
Implied vol: 39.3%
Delta: 0.675 ≈68% ITM
Gamma: 0.087
Theta: -0.038
Vega: 0.036
Open interest: 17

Model this call

Put · $42

Snapshot session: Aug 24, 2026
Last: $1.53
Breakeven: $40.47
Implied vol: 38.2%
Delta: -0.323 ≈32% ITM
Gamma: 0.09
Theta: -0.033
Vega: 0.036
Open interest: 1

Model this put

Call · $43 In the money

Snapshot session: Aug 27, 2026
Last: $1.87
Breakeven: $44.87
Implied vol: 39.2%
Delta: 0.582 ≈58% ITM
Gamma: 0.094
Theta: -0.04
Vega: 0.042
Open interest: 86

Model this call

Put · $43

Snapshot session: Aug 13, 2026
Last: $8.61
Breakeven: $34.39
Implied vol: 42.4%
Delta: -0.423 ≈42% ITM
Gamma: 0.088
Theta: -0.039
Vega: 0.042
Open interest: 1

Model this put

Call · $44

Snapshot session: Aug 25, 2026
Last: $1.55
Breakeven: $45.55
Implied vol: 39.1%
Delta: 0.488 ≈49% ITM
Gamma: 0.096
Theta: -0.04
Vega: 0.043
Open interest: 11

Model this call

Put · $44 In the money

Snapshot session: Aug 26, 2026
Last: $2.82
Breakeven: $41.18
Implied vol: 43.5%
Delta: -0.509 ≈51% ITM
Gamma: 0.087
Theta: -0.041
Vega: 0.043
Open interest: 2

Model this put

Call · $45

Snapshot session: Aug 25, 2026
Last: $1.07
Breakeven: $46.07
Implied vol: 39.5%
Delta: 0.395 ≈40% ITM
Gamma: 0.093
Theta: -0.039
Vega: 0.043
Open interest: 247

Model this call

Put · $45 In the money

Snapshot session: Aug 21, 2026
Last: $4.20
Breakeven: $40.80
Implied vol: 44.4%
Delta: -0.591 ≈59% ITM
Gamma: 0.084
Theta: -0.04
Vega: 0.043
Open interest: 3

Model this put

Call · $46

Snapshot session: Aug 27, 2026
Last: $0.95
Breakeven: $46.95
Implied vol: 42.2%
Delta: 0.327 ≈33% ITM
Gamma: 0.08
Theta: -0.039
Vega: 0.038
Open interest: 54

Model this call

Put · $46 In the money

Snapshot session: Jun 17, 2026
Last: $10.77
Breakeven: $35.23
Implied vol: 46.9%
Delta: -0.657 ≈66% ITM
Gamma: 0.075
Theta: -0.04
Vega: 0.038
Open interest: 0

Model this put

Call · $47

Snapshot session: Aug 25, 2026
Last: $0.70
Breakeven: $47.70
Implied vol: 42.3%
Delta: 0.252 ≈25% ITM
Gamma: 0.072
Theta: -0.035
Vega: 0.039
Open interest: 27

Model this call

Put · $47 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49%
Delta: -0.714 ≈71% ITM
Gamma: 0.067
Theta: -0.038
Vega: 0.039
Open interest: 0

Model this put

Call · $48

Snapshot session: Aug 26, 2026
Last: $0.39
Breakeven: $48.39
Implied vol: 42.3%
Delta: 0.195 ≈20% ITM
Gamma: 0.061
Theta: -0.029
Vega: 0.03
Open interest: 57

Model this call

Put · $48 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49.9%
Delta: -0.768 ≈77% ITM
Gamma: 0.059
Theta: -0.035
Vega: 0.03
Open interest: 0

Model this put

Call · $49

Snapshot session: Aug 26, 2026
Last: $0.33
Breakeven: $49.33
Implied vol: 41.5%
Delta: 0.138 ≈14% ITM
Gamma: 0.05
Theta: -0.023
Vega: 0.02
Open interest: 23

Model this call

Put · $49 In the money

Snapshot session: May 26, 2026
Last: $8.20
Breakeven: $40.80
Implied vol: 53.8%
Delta: -0.794 ≈79% ITM
Gamma: 0.051
Theta: -0.034
Vega: 0.03
Open interest: 0

Model this put

Call · $50

Snapshot session: Aug 27, 2026
Last: $0.35
Breakeven: $50.35
Implied vol: 48.5%
Delta: 0.138 ≈14% ITM
Gamma: 0.043
Theta: -0.027
Vega: 0.021
Open interest: 99

Model this call

Put · $50 In the money

Snapshot session: May 26, 2026
Last: $9.00
Breakeven: $41.00
Implied vol: 54.3%
Delta: -0.836 ≈84% ITM
Gamma: 0.045
Theta: -0.03
Vega: 0.03
Open interest: 0

Model this put

Call · $51

Snapshot session: Aug 24, 2026
Last: $0.35
Breakeven: $51.35
Implied vol: 48.2%
Delta: 0.104 ≈10% ITM
Gamma: 0.035
Theta: -0.022
Vega: 0.021
Open interest: 87

Model this call

Put · $51 In the money

Snapshot session: Apr 17, 2026
Last: $10.68
Breakeven: $40.32
Implied vol: 57.7%
Delta: -0.856 ≈86% ITM
Gamma: 0.039
Theta: -0.029
Vega: 0.02
Open interest: 0

Model this put

Call · $52

Snapshot session: Aug 21, 2026
Last: $0.19
Breakeven: $52.19
Implied vol: 50.2%
Delta: 0.084 ≈8% ITM
Gamma: 0.029
Theta: -0.019
Vega: 0.021
Open interest: 6

Model this call

Put · $52 In the money

Snapshot session: Jun 15, 2026
Last: $16.02
Breakeven: $35.98
Implied vol: 57.2%
Delta: -0.886 ≈89% ITM
Gamma: 0.034
Theta: -0.024
Vega: 0.02
Open interest: 0

Model this put

Call · $53

Snapshot session: Apr 22, 2026
Last: $1.73
Breakeven: $54.73
Implied vol: 56.9%
Delta: 0.092 ≈9% ITM
Gamma: 0.027
Theta: -0.023
Vega: 0.021
Open interest: 38

Model this call

Put · $53 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 61.6%
Delta: -0.892 ≈89% ITM
Gamma: 0.03
Theta: -0.025
Vega: 0.02
Open interest: 0

Model this put

Call · $54

Snapshot session: Jun 15, 2026
Last: $0.14
Breakeven: $54.14
Implied vol: 61.1%
Delta: 0.087 ≈9% ITM
Gamma: 0.024
Theta: -0.024
Vega: 0.021
Open interest: 10

Model this call

Put · $54 In the money

Snapshot session: Feb 27, 2026
Last: $18.60
Breakeven: $35.40
Implied vol: 65.8%
Delta: -0.898 ≈90% ITM
Gamma: 0.027
Theta: -0.026
Vega: 0.021
Open interest: 0

Model this put

Call · $55

Snapshot session: Jul 23, 2026
Last: $0.08
Breakeven: $55.08
Implied vol: 65.3%
Delta: 0.083 ≈8% ITM
Gamma: 0.022
Theta: -0.025
Vega: 0.022
Open interest: 181

Model this call

Put · $55 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 67.5%
Delta: -0.913 ≈91% ITM
Gamma: 0.024
Theta: -0.023
Vega: 0.02
Open interest: 0

Model this put

Call · $56

Snapshot session: May 28, 2026
Last: $0.39
Breakeven: $56.39
Implied vol: 67%
Delta: 0.074 ≈7% ITM
Gamma: 0.02
Theta: -0.023
Vega: 0.013
Open interest: 5

Model this call

Put · $56 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 68.4%
Delta: -0.928 ≈93% ITM
Gamma: 0.021
Theta: -0.02
Vega: 0.012
Open interest: 0

Model this put

Call · $57

Snapshot session: Apr 9, 2026
Last: $0.58
Breakeven: $57.58
Implied vol: 86%
Delta: 0.124 ≈12% ITM
Gamma: 0.022
Theta: -0.043
Vega: 0.022
Open interest: 100

Model this call

Put · $57 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.8%
Delta: -0.931 ≈93% ITM
Gamma: 0.019
Theta: -0.02
Vega: 0.012
Open interest: 0

Model this put

Call · $58

Snapshot session: Apr 1, 2026
Last: $0.65
Breakeven: $58.65
Implied vol: 73.6%
Delta: 0.068 ≈7% ITM
Gamma: 0.017
Theta: -0.024
Vega: 0.013
Open interest: 6

Model this call

Put · $58 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.1%
Delta: -0.934 ≈93% ITM
Gamma: 0.018
Theta: -0.021
Vega: 0.012
Open interest: 0

Model this put

Call · $59

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 76.9%
Delta: 0.066 ≈7% ITM
Gamma: 0.016
Theta: -0.024
Vega: 0.013
Open interest: 0

Model this call

Put · $59 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.4%
Delta: -0.936 ≈94% ITM
Gamma: 0.017
Theta: -0.021
Vega: 0.012
Open interest: 0

Model this put

Call · $60

Snapshot session: Jul 30, 2026
Last: $0.05
Breakeven: $60.05
Implied vol: 82%
Delta: 0.069 ≈7% ITM
Gamma: 0.015
Theta: -0.027
Vega: 0.013
Open interest: 34

Model this call

Put · $60 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.013
Theta: -0.012
Vega: 0.011
Open interest: 0

Model this put

Call · $61

Snapshot session: Jul 30, 2026
Last: $0.05
Breakeven: $61.05
Implied vol: 90.8%
Delta: 0.08 ≈8% ITM
Gamma: 0.015
Theta: -0.033
Vega: 0.013
Open interest: 146

Model this call

Put · $61 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.8%
Delta: -0.94 ≈94% ITM
Gamma: 0.015
Theta: -0.022
Vega: 0.012
Open interest: 0

Model this put

Call · $62

Snapshot session: Jun 15, 2026
Last: $0.03
Breakeven: $62.03
Implied vol: 86.3%
Delta: 0.06 ≈6% ITM
Gamma: 0.013
Theta: -0.025
Vega: 0.013
Open interest: 41

Model this call

Put · $62 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 79.5%
Delta: -0.966 ≈97% ITM
Gamma: 0.011
Theta: -0.012
Vega: 0.011
Open interest: 0

Model this put

Call · $63

Snapshot session: Jul 30, 2026
Last: $0.05
Breakeven: $63.05
Implied vol: 85.5%
Delta: 0.049 ≈5% ITM
Gamma: 0.011
Theta: -0.021
Vega: 0.013
Open interest: 2

Model this call

Put · $63 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 91%
Delta: -0.943 ≈94% ITM
Gamma: 0.013
Theta: -0.022
Vega: 0.012
Open interest: 0

Model this put

Call · $65

Snapshot session: Jun 4, 2026
Last: $0.15
Breakeven: $65.15
Implied vol: 95.2%
Delta: 0.055 ≈6% ITM
Gamma: 0.011
Theta: -0.026
Vega: 0.013
Open interest: 6

Model this call

Put · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97%
Delta: -0.946 ≈95% ITM
Gamma: 0.012
Theta: -0.023
Vega: 0.013
Open interest: 0

Model this put

Call · $70

Snapshot session: Jun 8, 2026
Last: $0.15
Breakeven: $70.15
Implied vol: 105.6%
Delta: 0.041 ≈4% ITM
Gamma: 0.008
Theta: -0.023
Vega: 0.007
Open interest: 66

Model this call

Put · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 111.3%
Delta: -0.951 ≈95% ITM
Gamma: 0.01
Theta: -0.024
Vega: 0.013
Open interest: 0

Model this put

BITB · Bitwise Bitcoin ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
29	5	—	—	$23.05		$0.08	-0.03	194.9%	1	18
Call · $20 In the money Snapshot session Aug 25, 2026 Last $23.05 Breakeven $43.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $20 Snapshot session Jul 28, 2026 Last $0.08 Breakeven $19.92 Implied vol 194.9% Delta -0.03 ≈3% ITM Gamma 0.003 Theta -0.032 Vega 0.007 Open interest 18 Model this put
34	3	—	—	$14.45		$0.11	-0.034	137.1%	3	3
Call · $25 In the money Snapshot session Aug 20, 2026 Last $14.45 Breakeven $39.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $25 Snapshot session Jul 28, 2026 Last $0.11 Breakeven $24.89 Implied vol 137.1% Delta -0.034 ≈3% ITM Gamma 0.005 Theta -0.025 Vega 0.008 Open interest 3 Model this put
4	6	105.7%	0.984	$12.91		$0.30	-0.041	134.9%	3	4
Call · $26 In the money Snapshot session Aug 20, 2026 Last $12.91 Breakeven $38.91 Implied vol 105.7% Delta 0.984 ≈98% ITM Gamma 0.004 Theta -0.013 Vega 0.004 Open interest 4 Model this call Put · $26 Snapshot session Jul 9, 2026 Last $0.30 Breakeven $25.70 Implied vol 134.9% Delta -0.041 ≈4% ITM Gamma 0.006 Theta -0.029 Vega 0.008 Open interest 4 Model this put
2	1	98.4%	0.983	$12.19		$0.05	-0.038	120.9%	2	4
Call · $27 In the money Snapshot session Aug 20, 2026 Last $12.19 Breakeven $39.19 Implied vol 98.4% Delta 0.983 ≈98% ITM Gamma 0.004 Theta -0.013 Vega 0.004 Open interest 2 Model this call Put · $27 Snapshot session Aug 26, 2026 Last $0.05 Breakeven $26.95 Implied vol 120.9% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.024 Vega 0.008 Open interest 4 Model this put
0	—	—	—	—		$0.29	-0.04	113.3%	3	55
Call · $28 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 Snapshot session Jul 28, 2026 Last $0.29 Breakeven $27.71 Implied vol 113.3% Delta -0.04 ≈4% ITM Gamma 0.007 Theta -0.024 Vega 0.009 Open interest 55 Model this put
0	—	—	—	—		$0.85	-0.037	100.2%	3	3
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Snapshot session Jul 8, 2026 Last $0.85 Breakeven $28.15 Implied vol 100.2% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.019 Vega 0.009 Open interest 3 Model this put
13	1	0.2%	1	$6.60		$0.15	-0.046	98.8%	105	155
Call · $30 In the money Snapshot session Jun 22, 2026 Last $6.60 Breakeven $36.60 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 13 Model this call Put · $30 Snapshot session Aug 20, 2026 Last $0.15 Breakeven $29.85 Implied vol 98.8% Delta -0.046 ≈5% ITM Gamma 0.009 Theta -0.023 Vega 0.009 Open interest 155 Model this put
6	5	57.3%	0.994	$11.98		$0.42	-0.056	96.4%	1	35
Call · $31 In the money Snapshot session Aug 25, 2026 Last $11.98 Breakeven $42.98 Implied vol 57.3% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.005 Vega 0.002 Open interest 6 Model this call Put · $31 Snapshot session Aug 5, 2026 Last $0.42 Breakeven $30.58 Implied vol 96.4% Delta -0.056 ≈6% ITM Gamma 0.011 Theta -0.027 Vega 0.016 Open interest 35 Model this put
0	—	—	—	—		$0.30	-0.041	77.2%	4	21
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $31.70 Implied vol 77.2% Delta -0.041 ≈4% ITM Gamma 0.011 Theta -0.016 Vega 0.009 Open interest 21 Model this put
0	—	—	—	—		$0.05	-0.044	70.9%	1	50
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $33 Snapshot session Aug 27, 2026 Last $0.05 Breakeven $32.95 Implied vol 70.9% Delta -0.044 ≈4% ITM Gamma 0.012 Theta -0.016 Vega 0.009 Open interest 50 Model this put
16	7	—	—	$3.40		$1.00	-0.067	72.7%	50	90
Call · $34 In the money Snapshot session Jul 21, 2026 Last $3.40 Breakeven $37.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $34 Snapshot session Aug 17, 2026 Last $1.00 Breakeven $33.00 Implied vol 72.7% Delta -0.067 ≈7% ITM Gamma 0.017 Theta -0.023 Vega 0.016 Open interest 90 Model this put
50	10	—	—	$7.95		$0.06	-0.058	61.3%	1	117
Call · $35 In the money Snapshot session Aug 25, 2026 Last $7.95 Breakeven $42.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this call Put · $35 Snapshot session Aug 27, 2026 Last $0.06 Breakeven $34.94 Implied vol 61.3% Delta -0.058 ≈6% ITM Gamma 0.018 Theta -0.017 Vega 0.017 Open interest 117 Model this put
43	21	0.2%	1	$7.60		$0.15	-0.044	48%	10	47
Call · $36 In the money Snapshot session Aug 24, 2026 Last $7.60 Breakeven $43.60 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 43 Model this call Put · $36 Snapshot session Aug 27, 2026 Last $0.15 Breakeven $35.85 Implied vol 48% Delta -0.044 ≈4% ITM Gamma 0.018 Theta -0.011 Vega 0.01 Open interest 47 Model this put
33	29	—	—	$5.43		$0.37	-0.089	52.7%	7	515
Call · $37 In the money Snapshot session Aug 21, 2026 Last $5.43 Breakeven $42.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $37 Snapshot session Aug 21, 2026 Last $0.37 Breakeven $36.63 Implied vol 52.7% Delta -0.089 ≈9% ITM Gamma 0.029 Theta -0.02 Vega 0.017 Open interest 515 Model this put
163	20	36.9%	0.945	$4.65		$0.61	-0.1	46.3%	3	4
Call · $38 In the money Snapshot session Aug 21, 2026 Last $4.65 Breakeven $42.65 Implied vol 36.9% Delta 0.945 ≈94% ITM Gamma 0.029 Theta -0.014 Vega 0.01 Open interest 163 Model this call Put · $38 Snapshot session Aug 21, 2026 Last $0.61 Breakeven $37.39 Implied vol 46.3% Delta -0.1 ≈10% ITM Gamma 0.036 Theta -0.02 Vega 0.017 Open interest 4 Model this put
65	20	39.9%	0.888	$3.97		$0.80	-0.137	44.3%	5	5
Call · $39 In the money Snapshot session Aug 21, 2026 Last $3.97 Breakeven $42.97 Implied vol 39.9% Delta 0.888 ≈89% ITM Gamma 0.045 Theta -0.022 Vega 0.017 Open interest 65 Model this call Put · $39 Snapshot session Aug 21, 2026 Last $0.80 Breakeven $38.20 Implied vol 44.3% Delta -0.137 ≈14% ITM Gamma 0.047 Theta -0.023 Vega 0.026 Open interest 5 Model this put
52	1	23.8%	0.94	$4.00		$0.50	-0.174	40%	1	36
Call · $40 In the money Snapshot session Aug 27, 2026 Last $4.00 Breakeven $44.00 Implied vol 23.8% Delta 0.94 ≈94% ITM Gamma 0.047 Theta -0.011 Vega 0.01 Open interest 52 Model this call Put · $40 Snapshot session Aug 27, 2026 Last $0.50 Breakeven $39.50 Implied vol 40% Delta -0.174 ≈17% ITM Gamma 0.061 Theta -0.024 Vega 0.027 Open interest 36 Model this put
58	3	40.1%	0.755	$3.35		$0.84	-0.247	40.3%	1	4
Call · $41 In the money Snapshot session Aug 27, 2026 Last $3.35 Breakeven $44.35 Implied vol 40.1% Delta 0.755 ≈75% ITM Gamma 0.074 Theta -0.034 Vega 0.035 Open interest 58 Model this call Put · $41 Snapshot session Aug 27, 2026 Last $0.84 Breakeven $40.16 Implied vol 40.3% Delta -0.247 ≈25% ITM Gamma 0.074 Theta -0.03 Vega 0.035 Open interest 4 Model this put
17	9	39.3%	0.675	$1.98		$1.53	-0.323	38.2%	1	1
Call · $42 In the money Snapshot session Aug 26, 2026 Last $1.98 Breakeven $43.98 Implied vol 39.3% Delta 0.675 ≈68% ITM Gamma 0.087 Theta -0.038 Vega 0.036 Open interest 17 Model this call Put · $42 Snapshot session Aug 24, 2026 Last $1.53 Breakeven $40.47 Implied vol 38.2% Delta -0.323 ≈32% ITM Gamma 0.09 Theta -0.033 Vega 0.036 Open interest 1 Model this put
86	11	39.2%	0.582	$1.87		$8.61	-0.423	42.4%	1	1
Call · $43 In the money Snapshot session Aug 27, 2026 Last $1.87 Breakeven $44.87 Implied vol 39.2% Delta 0.582 ≈58% ITM Gamma 0.094 Theta -0.04 Vega 0.042 Open interest 86 Model this call Put · $43 Snapshot session Aug 13, 2026 Last $8.61 Breakeven $34.39 Implied vol 42.4% Delta -0.423 ≈42% ITM Gamma 0.088 Theta -0.039 Vega 0.042 Open interest 1 Model this put
Underlying $43.40
11	1	39.1%	0.488	$1.55		$2.82	-0.509	43.5%	5	2
Call · $44 Snapshot session Aug 25, 2026 Last $1.55 Breakeven $45.55 Implied vol 39.1% Delta 0.488 ≈49% ITM Gamma 0.096 Theta -0.04 Vega 0.043 Open interest 11 Model this call Put · $44 In the money Snapshot session Aug 26, 2026 Last $2.82 Breakeven $41.18 Implied vol 43.5% Delta -0.509 ≈51% ITM Gamma 0.087 Theta -0.041 Vega 0.043 Open interest 2 Model this put
247	1	39.5%	0.395	$1.07		$4.20	-0.591	44.4%	4	3
Call · $45 Snapshot session Aug 25, 2026 Last $1.07 Breakeven $46.07 Implied vol 39.5% Delta 0.395 ≈40% ITM Gamma 0.093 Theta -0.039 Vega 0.043 Open interest 247 Model this call Put · $45 In the money Snapshot session Aug 21, 2026 Last $4.20 Breakeven $40.80 Implied vol 44.4% Delta -0.591 ≈59% ITM Gamma 0.084 Theta -0.04 Vega 0.043 Open interest 3 Model this put
54	2	42.2%	0.327	$0.95		$10.77	-0.657	46.9%	1	0
Call · $46 Snapshot session Aug 27, 2026 Last $0.95 Breakeven $46.95 Implied vol 42.2% Delta 0.327 ≈33% ITM Gamma 0.08 Theta -0.039 Vega 0.038 Open interest 54 Model this call Put · $46 In the money Snapshot session Jun 17, 2026 Last $10.77 Breakeven $35.23 Implied vol 46.9% Delta -0.657 ≈66% ITM Gamma 0.075 Theta -0.04 Vega 0.038 Open interest 0 Model this put
27	6	42.3%	0.252	$0.70		—	-0.714	49%	—	0
Call · $47 Snapshot session Aug 25, 2026 Last $0.70 Breakeven $47.70 Implied vol 42.3% Delta 0.252 ≈25% ITM Gamma 0.072 Theta -0.035 Vega 0.039 Open interest 27 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49% Delta -0.714 ≈71% ITM Gamma 0.067 Theta -0.038 Vega 0.039 Open interest 0 Model this put
57	20	42.3%	0.195	$0.39		—	-0.768	49.9%	—	0
Call · $48 Snapshot session Aug 26, 2026 Last $0.39 Breakeven $48.39 Implied vol 42.3% Delta 0.195 ≈20% ITM Gamma 0.061 Theta -0.029 Vega 0.03 Open interest 57 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.9% Delta -0.768 ≈77% ITM Gamma 0.059 Theta -0.035 Vega 0.03 Open interest 0 Model this put
23	11	41.5%	0.138	$0.33		$8.20	-0.794	53.8%	2	0
Call · $49 Snapshot session Aug 26, 2026 Last $0.33 Breakeven $49.33 Implied vol 41.5% Delta 0.138 ≈14% ITM Gamma 0.05 Theta -0.023 Vega 0.02 Open interest 23 Model this call Put · $49 In the money Snapshot session May 26, 2026 Last $8.20 Breakeven $40.80 Implied vol 53.8% Delta -0.794 ≈79% ITM Gamma 0.051 Theta -0.034 Vega 0.03 Open interest 0 Model this put
99	145	48.5%	0.138	$0.35		$9.00	-0.836	54.3%	1	0
Call · $50 Snapshot session Aug 27, 2026 Last $0.35 Breakeven $50.35 Implied vol 48.5% Delta 0.138 ≈14% ITM Gamma 0.043 Theta -0.027 Vega 0.021 Open interest 99 Model this call Put · $50 In the money Snapshot session May 26, 2026 Last $9.00 Breakeven $41.00 Implied vol 54.3% Delta -0.836 ≈84% ITM Gamma 0.045 Theta -0.03 Vega 0.03 Open interest 0 Model this put
87	6	48.2%	0.104	$0.35		$10.68	-0.856	57.7%	1	0
Call · $51 Snapshot session Aug 24, 2026 Last $0.35 Breakeven $51.35 Implied vol 48.2% Delta 0.104 ≈10% ITM Gamma 0.035 Theta -0.022 Vega 0.021 Open interest 87 Model this call Put · $51 In the money Snapshot session Apr 17, 2026 Last $10.68 Breakeven $40.32 Implied vol 57.7% Delta -0.856 ≈86% ITM Gamma 0.039 Theta -0.029 Vega 0.02 Open interest 0 Model this put
6	1	50.2%	0.084	$0.19		$16.02	-0.886	57.2%	2	0
Call · $52 Snapshot session Aug 21, 2026 Last $0.19 Breakeven $52.19 Implied vol 50.2% Delta 0.084 ≈8% ITM Gamma 0.029 Theta -0.019 Vega 0.021 Open interest 6 Model this call Put · $52 In the money Snapshot session Jun 15, 2026 Last $16.02 Breakeven $35.98 Implied vol 57.2% Delta -0.886 ≈89% ITM Gamma 0.034 Theta -0.024 Vega 0.02 Open interest 0 Model this put
38	62	56.9%	0.092	$1.73		—	-0.892	61.6%	—	0
Call · $53 Snapshot session Apr 22, 2026 Last $1.73 Breakeven $54.73 Implied vol 56.9% Delta 0.092 ≈9% ITM Gamma 0.027 Theta -0.023 Vega 0.021 Open interest 38 Model this call Put · $53 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.6% Delta -0.892 ≈89% ITM Gamma 0.03 Theta -0.025 Vega 0.02 Open interest 0 Model this put
10	10	61.1%	0.087	$0.14		$18.60	-0.898	65.8%	1	0
Call · $54 Snapshot session Jun 15, 2026 Last $0.14 Breakeven $54.14 Implied vol 61.1% Delta 0.087 ≈9% ITM Gamma 0.024 Theta -0.024 Vega 0.021 Open interest 10 Model this call Put · $54 In the money Snapshot session Feb 27, 2026 Last $18.60 Breakeven $35.40 Implied vol 65.8% Delta -0.898 ≈90% ITM Gamma 0.027 Theta -0.026 Vega 0.021 Open interest 0 Model this put
181	2	65.3%	0.083	$0.08		—	-0.913	67.5%	—	0
Call · $55 Snapshot session Jul 23, 2026 Last $0.08 Breakeven $55.08 Implied vol 65.3% Delta 0.083 ≈8% ITM Gamma 0.022 Theta -0.025 Vega 0.022 Open interest 181 Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 67.5% Delta -0.913 ≈91% ITM Gamma 0.024 Theta -0.023 Vega 0.02 Open interest 0 Model this put
5	7	67%	0.074	$0.39		—	-0.928	68.4%	—	0
Call · $56 Snapshot session May 28, 2026 Last $0.39 Breakeven $56.39 Implied vol 67% Delta 0.074 ≈7% ITM Gamma 0.02 Theta -0.023 Vega 0.013 Open interest 5 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol 68.4% Delta -0.928 ≈93% ITM Gamma 0.021 Theta -0.02 Vega 0.012 Open interest 0 Model this put
100	100	86%	0.124	$0.58		—	-0.931	71.8%	—	0
Call · $57 Snapshot session Apr 9, 2026 Last $0.58 Breakeven $57.58 Implied vol 86% Delta 0.124 ≈12% ITM Gamma 0.022 Theta -0.043 Vega 0.022 Open interest 100 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.8% Delta -0.931 ≈93% ITM Gamma 0.019 Theta -0.02 Vega 0.012 Open interest 0 Model this put
6	1	73.6%	0.068	$0.65		—	-0.934	75.1%	—	0
Call · $58 Snapshot session Apr 1, 2026 Last $0.65 Breakeven $58.65 Implied vol 73.6% Delta 0.068 ≈7% ITM Gamma 0.017 Theta -0.024 Vega 0.013 Open interest 6 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol 75.1% Delta -0.934 ≈93% ITM Gamma 0.018 Theta -0.021 Vega 0.012 Open interest 0 Model this put
0	—	76.9%	0.066	—		—	-0.936	78.4%	—	0
Call · $59 Snapshot session Unknown Last — Breakeven — Implied vol 76.9% Delta 0.066 ≈7% ITM Gamma 0.016 Theta -0.024 Vega 0.013 Open interest 0 Model this call Put · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78.4% Delta -0.936 ≈94% ITM Gamma 0.017 Theta -0.021 Vega 0.012 Open interest 0 Model this put
34	4	82%	0.069	$0.05		—	-0.963	73.1%	—	0
Call · $60 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $60.05 Implied vol 82% Delta 0.069 ≈7% ITM Gamma 0.015 Theta -0.027 Vega 0.013 Open interest 34 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.1% Delta -0.963 ≈96% ITM Gamma 0.013 Theta -0.012 Vega 0.011 Open interest 0 Model this put
146	1	90.8%	0.08	$0.05		—	-0.94	84.8%	—	0
Call · $61 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $61.05 Implied vol 90.8% Delta 0.08 ≈8% ITM Gamma 0.015 Theta -0.033 Vega 0.013 Open interest 146 Model this call Put · $61 In the money Snapshot session Unknown Last — Breakeven — Implied vol 84.8% Delta -0.94 ≈94% ITM Gamma 0.015 Theta -0.022 Vega 0.012 Open interest 0 Model this put
41	10	86.3%	0.06	$0.03		—	-0.966	79.5%	—	0
Call · $62 Snapshot session Jun 15, 2026 Last $0.03 Breakeven $62.03 Implied vol 86.3% Delta 0.06 ≈6% ITM Gamma 0.013 Theta -0.025 Vega 0.013 Open interest 41 Model this call Put · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.5% Delta -0.966 ≈97% ITM Gamma 0.011 Theta -0.012 Vega 0.011 Open interest 0 Model this put
2	1	85.5%	0.049	$0.05		—	-0.943	91%	—	0
Call · $63 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $63.05 Implied vol 85.5% Delta 0.049 ≈5% ITM Gamma 0.011 Theta -0.021 Vega 0.013 Open interest 2 Model this call Put · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91% Delta -0.943 ≈94% ITM Gamma 0.013 Theta -0.022 Vega 0.012 Open interest 0 Model this put
6	3	95.2%	0.055	$0.15		—	-0.946	97%	—	0
Call · $65 Snapshot session Jun 4, 2026 Last $0.15 Breakeven $65.15 Implied vol 95.2% Delta 0.055 ≈6% ITM Gamma 0.011 Theta -0.026 Vega 0.013 Open interest 6 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97% Delta -0.946 ≈95% ITM Gamma 0.012 Theta -0.023 Vega 0.013 Open interest 0 Model this put
66	3	105.6%	0.041	$0.15		—	-0.951	111.3%	—	0
Call · $70 Snapshot session Jun 8, 2026 Last $0.15 Breakeven $70.15 Implied vol 105.6% Delta 0.041 ≈4% ITM Gamma 0.008 Theta -0.023 Vega 0.007 Open interest 66 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 111.3% Delta -0.951 ≈95% ITM Gamma 0.01 Theta -0.024 Vega 0.013 Open interest 0 Model this put