CHTR Stock — Charter Communications, Inc.: Options Chain

Calls		Puts
0	—	—	—	—	—	—	—	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
36	28	—	—	$71.10	$0.88	-0.024	363.4%	8	8
Call · $70 In the money Snapshot session Jun 30, 2026 Last $71.10 Breakeven $141.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $70 Snapshot session Jun 11, 2026 Last $0.88 Breakeven $69.12 Implied vol 363.4% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.342 Vega 0.013 Open interest 8 Model this put
16	16	—	—	$66.05	$0.43	-0.017	304.7%	1	18
Call · $75 In the money Snapshot session Jun 11, 2026 Last $66.05 Breakeven $141.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $75 Snapshot session Jul 1, 2026 Last $0.43 Breakeven $74.57 Implied vol 304.7% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.221 Vega 0.007 Open interest 18 Model this put
11	1	—	—	$51.68	$0.40	-0.014	259.5%	2	41
Call · $80 In the money Snapshot session Jun 24, 2026 Last $51.68 Breakeven $131.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $80 Snapshot session Jul 17, 2026 Last $0.40 Breakeven $79.60 Implied vol 259.5% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.152 Vega 0.007 Open interest 41 Model this put
0	—	—	—	—	$0.18	-0.015	238%	2	6
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 Jul 24, 2026 Last $0.18 Breakeven $84.82 Implied vol 238% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.15 Vega 0.007 Open interest 6 Model this put
0	6	—	—	$48.00	$0.20	-0.029	250.7%	106	158
Call · $90 In the money Snapshot session Jul 2, 2026 Last $48.00 Breakeven $138.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Jul 31, 2026 Last $0.20 Breakeven $89.80 Implied vol 250.7% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.281 Vega 0.015 Open interest 158 Model this put
0	—	217%	0.975	—	$0.05	-0.014	188.9%	2	104
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 217% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.226 Vega 0.015 Open interest 0 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $94.95 Implied vol 188.9% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.113 Vega 0.008 Open interest 104 Model this put
405	1	189.3%	0.977	$56.00	$0.09	-0.014	167.9%	1	2.3k
Call · $100 In the money Snapshot session Aug 6, 2026 Last $56.00 Breakeven $156.00 Implied vol 189.3% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.186 Vega 0.008 Open interest 405 Model this call Put · $100 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $99.91 Implied vol 167.9% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.1 Vega 0.008 Open interest 2.3k Model this put
0	—	176.6%	0.97	—	$0.05	-0.02	160.4%	1	160
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 176.6% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.214 Vega 0.016 Open interest 0 Model this call Put · $105 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $104.95 Implied vol 160.4% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.132 Vega 0.008 Open interest 160 Model this put
0	—	0.1%	1	—	—	-0.036	165.3%	—	0
Call · $109 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 0 Model this call Put · $109 Snapshot session Unknown Last — Breakeven — Implied vol 165.3% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.219 Vega 0.016 Open interest 0 Model this put
14	20	—	—	$30.65	$0.05	-0.027	151%	1	333
Call · $110 In the money Snapshot session Jul 28, 2026 Last $30.65 Breakeven $140.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $110 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $109.95 Implied vol 151% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.16 Vega 0.017 Open interest 333 Model this put
0	—	—	—	—	—	-0.036	156.5%	—	0
Call · $111 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $111 Snapshot session Unknown Last — Breakeven — Implied vol 156.5% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.208 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—	—	-0.037	152.9%	—	0
Call · $112 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $112 Snapshot session Unknown Last — Breakeven — Implied vol 152.9% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.207 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—	—	-0.025	137.4%	—	0
Call · $113 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $113 Snapshot session Unknown Last — Breakeven — Implied vol 137.4% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.14 Vega 0.017 Open interest 0 Model this put
0	—	172.1%	0.938	—	$0.34	-0.031	138.4%	1	1
Call · $114 In the money Snapshot session Unknown Last — Breakeven — Implied vol 172.1% Delta 0.938 ≈94% ITM Gamma 0.004 Theta -0.369 Vega 0.029 Open interest 0 Model this call Put · $114 Snapshot session Aug 3, 2026 Last $0.34 Breakeven $113.66 Implied vol 138.4% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.163 Vega 0.017 Open interest 1 Model this put
1	1	—	—	$16.88	$0.05	-0.015	113.8%	10	377
Call · $115 In the money Snapshot session Jul 23, 2026 Last $16.88 Breakeven $131.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $115 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $114.95 Implied vol 113.8% Delta -0.015 ≈1% ITM Gamma 0.002 Theta -0.072 Vega 0.008 Open interest 377 Model this put
0	—	—	—	—	$0.82	-0.029	128.5%	1	1
Call · $116 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $116 Snapshot session Jul 29, 2026 Last $0.82 Breakeven $115.18 Implied vol 128.5% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.144 Vega 0.017 Open interest 1 Model this put
0	—	—	—	—	$0.34	-0.03	125.1%	1	2
Call · $117 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $117 Snapshot session Aug 5, 2026 Last $0.34 Breakeven $116.66 Implied vol 125.1% Delta -0.03 ≈3% ITM Gamma 0.003 Theta -0.143 Vega 0.017 Open interest 2 Model this put
0	—	—	—	—	$0.34	-0.054	145.2%	1	0
Call · $118 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $118 Snapshot session Aug 5, 2026 Last $0.34 Breakeven $117.66 Implied vol 145.2% Delta -0.054 ≈5% ITM Gamma 0.004 Theta -0.274 Vega 0.017 Open interest 0 Model this put
0	—	85.8%	0.994	—	$3.39	-0.063	147.3%	1	1
Call · $119 In the money Snapshot session Unknown Last — Breakeven — Implied vol 85.8% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.004 Open interest 0 Model this call Put · $119 Snapshot session Jul 27, 2026 Last $3.39 Breakeven $115.61 Implied vol 147.3% Delta -0.063 ≈6% ITM Gamma 0.004 Theta -0.311 Vega 0.03 Open interest 1 Model this put
66	1	94.2%	0.988	$25.46	$0.05	-0.022	105%	6	374
Call · $120 In the money Snapshot session Aug 3, 2026 Last $25.46 Breakeven $145.46 Implied vol 94.2% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.062 Vega 0.009 Open interest 66 Model this call Put · $120 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $119.95 Implied vol 105% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.092 Vega 0.009 Open interest 374 Model this put
4	4	—	—	$16.90	$0.21	-0.042	119.1%	2	129
Call · $121 In the money Snapshot session Jul 20, 2026 Last $16.90 Breakeven $137.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $121 Snapshot session Aug 10, 2026 Last $0.21 Breakeven $120.79 Implied vol 119.1% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.18 Vega 0.017 Open interest 129 Model this put
2	1	—	—	$8.40	$8.20	-0.074	139.8%	9	24
Call · $122 In the money Snapshot session Jul 24, 2026 Last $8.40 Breakeven $130.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $122 Snapshot session Jul 22, 2026 Last $8.20 Breakeven $113.80 Implied vol 139.8% Delta -0.074 ≈7% ITM Gamma 0.005 Theta -0.331 Vega 0.03 Open interest 24 Model this put
11	2	118.6%	0.949	$19.00	$1.17	-0.063	127.7%	1	141
Call · $123 In the money Snapshot session Jul 28, 2026 Last $19.00 Breakeven $142.00 Implied vol 118.6% Delta 0.949 ≈95% ITM Gamma 0.005 Theta -0.225 Vega 0.017 Open interest 11 Model this call Put · $123 Snapshot session Aug 4, 2026 Last $1.17 Breakeven $121.83 Implied vol 127.7% Delta -0.063 ≈6% ITM Gamma 0.005 Theta -0.269 Vega 0.03 Open interest 141 Model this put
7	1	122.5%	0.938	$25.50	$0.64	-0.067	125.6%	1	25
Call · $124 In the money Snapshot session Aug 4, 2026 Last $25.50 Breakeven $149.50 Implied vol 122.5% Delta 0.938 ≈94% ITM Gamma 0.005 Theta -0.267 Vega 0.03 Open interest 7 Model this call Put · $124 Snapshot session Aug 5, 2026 Last $0.64 Breakeven $123.36 Implied vol 125.6% Delta -0.067 ≈7% ITM Gamma 0.005 Theta -0.277 Vega 0.03 Open interest 25 Model this put
597	5	114.9%	0.943	$28.92	$0.09	-0.027	93.4%	3	2.1k
Call · $125 In the money Snapshot session Aug 7, 2026 Last $28.92 Breakeven $153.92 Implied vol 114.9% Delta 0.943 ≈94% ITM Gamma 0.005 Theta -0.239 Vega 0.018 Open interest 597 Model this call Put · $125 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $124.91 Implied vol 93.4% Delta -0.027 ≈3% ITM Gamma 0.004 Theta -0.101 Vega 0.018 Open interest 2.1k Model this put
67	10	94.7%	0.964	$26.80	$0.40	-0.053	107.2%	3	120
Call · $126 In the money Snapshot session Aug 5, 2026 Last $26.80 Breakeven $152.80 Implied vol 94.7% Delta 0.964 ≈96% ITM Gamma 0.004 Theta -0.138 Vega 0.018 Open interest 67 Model this call Put · $126 Snapshot session Aug 7, 2026 Last $0.40 Breakeven $125.60 Implied vol 107.2% Delta -0.053 ≈5% ITM Gamma 0.005 Theta -0.199 Vega 0.018 Open interest 120 Model this put
19	19	—	—	$4.75	$0.50	-0.045	97%	1	17
Call · $127 In the money Snapshot session Jul 24, 2026 Last $4.75 Breakeven $131.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $127 Snapshot session Aug 11, 2026 Last $0.50 Breakeven $126.50 Implied vol 97% Delta -0.045 ≈5% ITM Gamma 0.005 Theta -0.156 Vega 0.018 Open interest 17 Model this put
91	4	—	—	$14.89	$2.78	-0.035	86.9%	1	47
Call · $128 In the money Snapshot session Jul 28, 2026 Last $14.89 Breakeven $142.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 Model this call Put · $128 Snapshot session Jul 29, 2026 Last $2.78 Breakeven $125.22 Implied vol 86.9% Delta -0.035 ≈4% ITM Gamma 0.005 Theta -0.114 Vega 0.018 Open interest 47 Model this put
36	20	79.8%	0.972	$9.80	$0.30	-0.048	90.9%	1	37
Call · $129 In the money Snapshot session Jul 27, 2026 Last $9.80 Breakeven $138.80 Implied vol 79.8% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.101 Vega 0.018 Open interest 36 Model this call Put · $129 Snapshot session Aug 10, 2026 Last $0.30 Breakeven $128.70 Implied vol 90.9% Delta -0.048 ≈5% ITM Gamma 0.006 Theta -0.154 Vega 0.018 Open interest 37 Model this put
675	2	76.7%	0.971	$24.29	$0.15	-0.026	74.7%	12	322
Call · $130 In the money Snapshot session Aug 7, 2026 Last $24.29 Breakeven $154.29 Implied vol 76.7% Delta 0.971 ≈97% ITM Gamma 0.005 Theta -0.1 Vega 0.018 Open interest 675 Model this call Put · $130 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $129.85 Implied vol 74.7% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.077 Vega 0.009 Open interest 322 Model this put
4	1	76.5%	0.964	$7.40	$0.13	-0.03	73.7%	6	82
Call · $131 In the money Snapshot session Jul 27, 2026 Last $7.40 Breakeven $138.40 Implied vol 76.5% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.115 Vega 0.018 Open interest 4 Model this call Put · $131 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $130.87 Implied vol 73.7% Delta -0.03 ≈3% ITM Gamma 0.005 Theta -0.085 Vega 0.018 Open interest 82 Model this put
7	1	—	—	$22.65	$0.65	-0.056	83.2%	17	51
Call · $132 In the money Snapshot session Aug 11, 2026 Last $22.65 Breakeven $154.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $132 Snapshot session Aug 12, 2026 Last $0.65 Breakeven $131.35 Implied vol 83.2% Delta -0.056 ≈6% ITM Gamma 0.007 Theta -0.159 Vega 0.018 Open interest 51 Model this put
15	1	102.5%	0.894	$14.00	$0.45	-0.07	85.8%	1	4
Call · $133 In the money Snapshot session Jul 31, 2026 Last $14.00 Breakeven $147.00 Implied vol 102.5% Delta 0.894 ≈89% ITM Gamma 0.009 Theta -0.333 Vega 0.031 Open interest 15 Model this call Put · $133 Snapshot session Aug 12, 2026 Last $0.45 Breakeven $132.55 Implied vol 85.8% Delta -0.07 ≈7% ITM Gamma 0.008 Theta -0.196 Vega 0.031 Open interest 4 Model this put
6	1	61.5%	0.974	$4.81	$1.53	-0.115	102.2%	1	14
Call · $134 In the money Snapshot session Jul 27, 2026 Last $4.81 Breakeven $138.81 Implied vol 61.5% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.077 Vega 0.009 Open interest 6 Model this call Put · $134 Snapshot session Aug 11, 2026 Last $1.53 Breakeven $132.47 Implied vol 102.2% Delta -0.115 ≈11% ITM Gamma 0.01 Theta -0.34 Vega 0.032 Open interest 14 Model this put
1.9k	2	0.1%	1	$21.50	$0.30	-0.051	68.8%	3	747
Call · $135 In the money Snapshot session Aug 14, 2026 Last $21.50 Breakeven $156.50 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 1.9k Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $134.70 Implied vol 68.8% Delta -0.051 ≈5% ITM Gamma 0.008 Theta -0.122 Vega 0.018 Open interest 747 Model this put
13	1	92%	0.883	$21.90	$0.25	-0.05	64.5%	23	20
Call · $136 In the money Snapshot session Aug 6, 2026 Last $21.90 Breakeven $157.90 Implied vol 92% Delta 0.883 ≈88% ITM Gamma 0.011 Theta -0.323 Vega 0.032 Open interest 13 Model this call Put · $136 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $135.75 Implied vol 64.5% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.113 Vega 0.018 Open interest 20 Model this put
31	1	94.7%	0.862	$10.34	$0.93	-0.069	68.2%	2	3
Call · $137 In the money Snapshot session Jul 30, 2026 Last $10.34 Breakeven $147.34 Implied vol 94.7% Delta 0.862 ≈86% ITM Gamma 0.012 Theta -0.368 Vega 0.048 Open interest 31 Model this call Put · $137 Snapshot session Aug 13, 2026 Last $0.93 Breakeven $136.07 Implied vol 68.2% Delta -0.069 ≈7% ITM Gamma 0.01 Theta -0.155 Vega 0.032 Open interest 3 Model this put
22	4	61.3%	0.939	$18.80	$1.05	-0.105	75.8%	2	27
Call · $138 In the money Snapshot session Aug 6, 2026 Last $18.80 Breakeven $156.80 Implied vol 61.3% Delta 0.939 ≈94% ITM Gamma 0.01 Theta -0.139 Vega 0.018 Open interest 22 Model this call Put · $138 Snapshot session Aug 12, 2026 Last $1.05 Breakeven $136.95 Implied vol 75.8% Delta -0.105 ≈10% ITM Gamma 0.012 Theta -0.234 Vega 0.032 Open interest 27 Model this put
2	1	66.1%	0.909	$13.50	$0.70	-0.117	75.6%	1	66
Call · $139 In the money Snapshot session Aug 10, 2026 Last $13.50 Breakeven $152.50 Implied vol 66.1% Delta 0.909 ≈91% ITM Gamma 0.013 Theta -0.196 Vega 0.032 Open interest 2 Model this call Put · $139 Snapshot session Aug 13, 2026 Last $0.70 Breakeven $138.30 Implied vol 75.6% Delta -0.117 ≈12% ITM Gamma 0.014 Theta -0.254 Vega 0.032 Open interest 66 Model this put
483	3	58.2%	0.921	$12.00	$0.62	-0.101	64.5%	19	464
Call · $140 In the money Snapshot session Aug 12, 2026 Last $12.00 Breakeven $152.00 Implied vol 58.2% Delta 0.921 ≈92% ITM Gamma 0.013 Theta -0.158 Vega 0.032 Open interest 483 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $0.62 Breakeven $139.38 Implied vol 64.5% Delta -0.101 ≈10% ITM Gamma 0.014 Theta -0.192 Vega 0.032 Open interest 464 Model this put
4	3	59.5%	0.9	$13.35	$1.57	-0.131	69.4%	1	587
Call · $141 In the money Snapshot session Aug 10, 2026 Last $13.35 Breakeven $154.35 Implied vol 59.5% Delta 0.9 ≈90% ITM Gamma 0.015 Theta -0.19 Vega 0.032 Open interest 4 Model this call Put · $141 Snapshot session Aug 10, 2026 Last $1.57 Breakeven $139.43 Implied vol 69.4% Delta -0.131 ≈13% ITM Gamma 0.016 Theta -0.251 Vega 0.049 Open interest 587 Model this put
5	1	57.8%	0.89	$10.58	$1.41	-0.145	67.5%	1	34
Call · $142 In the money Snapshot session Aug 12, 2026 Last $10.58 Breakeven $152.58 Implied vol 57.8% Delta 0.89 ≈89% ITM Gamma 0.017 Theta -0.198 Vega 0.032 Open interest 5 Model this call Put · $142 Snapshot session Aug 11, 2026 Last $1.41 Breakeven $140.59 Implied vol 67.5% Delta -0.145 ≈14% ITM Gamma 0.018 Theta -0.26 Vega 0.049 Open interest 34 Model this put
87	20	64.5%	0.845	$11.85	$1.00	-0.171	69.2%	1	152
Call · $143 In the money Snapshot session Aug 13, 2026 Last $11.85 Breakeven $154.85 Implied vol 64.5% Delta 0.845 ≈84% ITM Gamma 0.019 Theta -0.274 Vega 0.049 Open interest 87 Model this call Put · $143 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $142.00 Implied vol 69.2% Delta -0.171 ≈17% ITM Gamma 0.019 Theta -0.297 Vega 0.049 Open interest 152 Model this put
20	1	76.9%	0.789	$11.25	$1.00	-0.218	79.1%	7	71
Call · $144 In the money Snapshot session Aug 13, 2026 Last $11.25 Breakeven $155.25 Implied vol 76.9% Delta 0.789 ≈79% ITM Gamma 0.02 Theta -0.396 Vega 0.049 Open interest 20 Model this call Put · $144 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $143.00 Implied vol 79.1% Delta -0.218 ≈22% ITM Gamma 0.02 Theta -0.399 Vega 0.064 Open interest 71 Model this put
2.1k	7	57.8%	0.824	$13.00	$1.37	-0.196	63.5%	37	187
Call · $145 In the money Snapshot session Aug 13, 2026 Last $13.00 Breakeven $158.00 Implied vol 57.8% Delta 0.824 ≈82% ITM Gamma 0.023 Theta -0.267 Vega 0.049 Open interest 2.1k Model this call Put · $145 Snapshot session Aug 14, 2026 Last $1.37 Breakeven $143.63 Implied vol 63.5% Delta -0.196 ≈20% ITM Gamma 0.023 Theta -0.298 Vega 0.049 Open interest 187 Model this put
11	3	59.1%	0.795	$7.80	$1.40	-0.291	93.9%	66	212
Call · $146 In the money Snapshot session Aug 12, 2026 Last $7.80 Breakeven $153.80 Implied vol 59.1% Delta 0.795 ≈80% ITM Gamma 0.025 Theta -0.3 Vega 0.049 Open interest 11 Model this call Put · $146 Snapshot session Aug 14, 2026 Last $1.40 Breakeven $144.60 Implied vol 93.9% Delta -0.291 ≈29% ITM Gamma 0.019 Theta -0.546 Vega 0.065 Open interest 212 Model this put
501	1	84.4%	0.704	$10.80	$1.55	-0.252	64.9%	5	1.6k
Call · $147 In the money Snapshot session Aug 7, 2026 Last $10.80 Breakeven $157.80 Implied vol 84.4% Delta 0.704 ≈70% ITM Gamma 0.021 Theta -0.509 Vega 0.065 Open interest 501 Model this call Put · $147 Snapshot session Aug 14, 2026 Last $1.55 Breakeven $145.45 Implied vol 64.9% Delta -0.252 ≈25% ITM Gamma 0.026 Theta -0.35 Vega 0.065 Open interest 1.6k Model this put
224	1	66.7%	0.716	$8.41	$1.83	-0.276	63.3%	4	227
Call · $148 In the money Snapshot session Aug 12, 2026 Last $8.41 Breakeven $156.41 Implied vol 66.7% Delta 0.716 ≈72% ITM Gamma 0.026 Theta -0.396 Vega 0.065 Open interest 224 Model this call Put · $148 Snapshot session Aug 14, 2026 Last $1.83 Breakeven $146.17 Implied vol 63.3% Delta -0.276 ≈28% ITM Gamma 0.027 Theta -0.357 Vega 0.065 Open interest 227 Model this put
0	—	55.9%	0.715	—	$2.32	-0.331	77.8%	2	85
Call · $149 In the money Snapshot session Unknown Last — Breakeven — Implied vol 55.9% Delta 0.715 ≈72% ITM Gamma 0.032 Theta -0.334 Vega 0.065 Open interest 0 Model this call Put · $149 Snapshot session Aug 14, 2026 Last $2.32 Breakeven $146.68 Implied vol 77.8% Delta -0.331 ≈33% ITM Gamma 0.025 Theta -0.483 Vega 0.066 Open interest 85 Model this put
651	5	54.4%	0.687	$8.15	$2.70	-0.364	83.5%	1	491
Call · $150 In the money Snapshot session Aug 14, 2026 Last $8.15 Breakeven $158.15 Implied vol 54.4% Delta 0.687 ≈69% ITM Gamma 0.034 Theta -0.34 Vega 0.066 Open interest 651 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $2.70 Breakeven $147.30 Implied vol 83.5% Delta -0.364 ≈36% ITM Gamma 0.024 Theta -0.532 Vega 0.075 Open interest 491 Model this put
203	15	48%	0.605	$5.95	$3.18	-0.422	75.7%	1	187
Call · $152.5 In the money Snapshot session Aug 14, 2026 Last $5.95 Breakeven $158.45 Implied vol 48% Delta 0.605 ≈61% ITM Gamma 0.042 Theta -0.324 Vega 0.076 Open interest 203 Model this call Put · $152.5 Snapshot session Aug 14, 2026 Last $3.18 Breakeven $149.32 Implied vol 75.7% Delta -0.422 ≈42% ITM Gamma 0.027 Theta -0.499 Vega 0.076 Open interest 187 Model this put
Underlying $154.27
3.7k	234	59.1%	0.504	$4.43	$4.60	-0.5	52.6%	186	667
Call · $155 Snapshot session Aug 14, 2026 Last $4.43 Breakeven $159.43 Implied vol 59.1% Delta 0.504 ≈50% ITM Gamma 0.036 Theta -0.414 Vega 0.077 Open interest 3.7k Model this call Put · $155 In the money Snapshot session Aug 14, 2026 Last $4.60 Breakeven $150.40 Implied vol 52.6% Delta -0.5 ≈50% ITM Gamma 0.04 Theta -0.355 Vega 0.077 Open interest 667 Model this put
559	264	68.3%	0.433	$3.60	$5.53	-0.575	63.6%	1	79
Call · $157.5 Snapshot session Aug 14, 2026 Last $3.60 Breakeven $161.10 Implied vol 68.3% Delta 0.433 ≈43% ITM Gamma 0.03 Theta -0.465 Vega 0.077 Open interest 559 Model this call Put · $157.5 In the money Snapshot session Aug 14, 2026 Last $5.53 Breakeven $151.97 Implied vol 63.6% Delta -0.575 ≈57% ITM Gamma 0.032 Theta -0.417 Vega 0.077 Open interest 79 Model this put
4.1k	66	64.5%	0.352	$2.50	$7.60	-0.648	65%	369	436
Call · $160 Snapshot session Aug 14, 2026 Last $2.50 Breakeven $162.50 Implied vol 64.5% Delta 0.352 ≈35% ITM Gamma 0.03 Theta -0.417 Vega 0.068 Open interest 4.1k Model this call Put · $160 In the money Snapshot session Aug 13, 2026 Last $7.60 Breakeven $152.40 Implied vol 65% Delta -0.648 ≈65% ITM Gamma 0.03 Theta -0.406 Vega 0.068 Open interest 436 Model this put
75	28	68.6%	0.298	$2.02	$9.00	-0.713	65.7%	8	8
Call · $162.5 Snapshot session Aug 14, 2026 Last $2.02 Breakeven $164.52 Implied vol 68.6% Delta 0.298 ≈30% ITM Gamma 0.026 Theta -0.409 Vega 0.069 Open interest 75 Model this call Put · $162.5 In the money Snapshot session Aug 13, 2026 Last $9.00 Breakeven $153.50 Implied vol 65.7% Delta -0.713 ≈71% ITM Gamma 0.027 Theta -0.372 Vega 0.069 Open interest 8 Model this put
2.3k	33	61.6%	0.212	$1.65	$11.05	-0.747	73.7%	1	197
Call · $165 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $166.65 Implied vol 61.6% Delta 0.212 ≈21% ITM Gamma 0.025 Theta -0.308 Vega 0.053 Open interest 2.3k Model this call Put · $165 In the money Snapshot session Aug 14, 2026 Last $11.05 Breakeven $153.95 Implied vol 73.7% Delta -0.747 ≈75% ITM Gamma 0.023 Theta -0.395 Vega 0.069 Open interest 197 Model this put
63	15	64.1%	0.17	$1.23	—	-0.797	73%	—	0
Call · $167.5 Snapshot session Aug 14, 2026 Last $1.23 Breakeven $168.73 Implied vol 64.1% Delta 0.17 ≈17% ITM Gamma 0.021 Theta -0.278 Vega 0.054 Open interest 63 Model this call Put · $167.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73% Delta -0.797 ≈80% ITM Gamma 0.02 Theta -0.341 Vega 0.053 Open interest 0 Model this put
644	2	62.3%	0.12	$0.98	$15.45	-0.852	70.6%	1	20
Call · $170 Snapshot session Aug 14, 2026 Last $0.98 Breakeven $170.98 Implied vol 62.3% Delta 0.12 ≈12% ITM Gamma 0.017 Theta -0.214 Vega 0.036 Open interest 644 Model this call Put · $170 In the money Snapshot session Aug 14, 2026 Last $15.45 Breakeven $154.55 Implied vol 70.6% Delta -0.852 ≈85% ITM Gamma 0.017 Theta -0.27 Vega 0.053 Open interest 20 Model this put
1	20	69.5%	0.113	$0.50	—	-0.884	70.8%	—	0
Call · $172.5 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $173.00 Implied vol 69.5% Delta 0.113 ≈11% ITM Gamma 0.014 Theta -0.228 Vega 0.036 Open interest 1 Model this call Put · $172.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 70.8% Delta -0.884 ≈88% ITM Gamma 0.015 Theta -0.224 Vega 0.036 Open interest 0 Model this put
403	9	64.2%	0.066	$0.35	$26.63	-0.902	74.5%	3	9
Call · $175 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $175.35 Implied vol 64.2% Delta 0.066 ≈7% ITM Gamma 0.01 Theta -0.141 Vega 0.021 Open interest 403 Model this call Put · $175 In the money Snapshot session Aug 10, 2026 Last $26.63 Breakeven $148.37 Implied vol 74.5% Delta -0.902 ≈90% ITM Gamma 0.012 Theta -0.208 Vega 0.036 Open interest 9 Model this put
3	3	64.9%	0.048	$1.00	—	-0.918	78%	—	0
Call · $177.5 Snapshot session Aug 11, 2026 Last $1.00 Breakeven $178.50 Implied vol 64.9% Delta 0.048 ≈5% ITM Gamma 0.008 Theta -0.111 Vega 0.021 Open interest 3 Model this call Put · $177.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 78% Delta -0.918 ≈92% ITM Gamma 0.01 Theta -0.192 Vega 0.036 Open interest 0 Model this put
554	8	69.1%	0.042	$0.20	$26.40	-0.878	99.3%	2	471
Call · $180 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $180.20 Implied vol 69.1% Delta 0.042 ≈4% ITM Gamma 0.007 Theta -0.105 Vega 0.022 Open interest 554 Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $26.40 Breakeven $153.60 Implied vol 99.3% Delta -0.878 ≈88% ITM Gamma 0.011 Theta -0.33 Vega 0.037 Open interest 471 Model this put
290	10	69.1%	0.02	$0.15	$29.39	-0.913	102%	2	9
Call · $185 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $185.15 Implied vol 69.1% Delta 0.02 ≈2% ITM Gamma 0.004 Theta -0.057 Vega 0.011 Open interest 290 Model this call Put · $185 In the money Snapshot session Aug 14, 2026 Last $29.39 Breakeven $155.61 Implied vol 102% Delta -0.913 ≈91% ITM Gamma 0.008 Theta -0.263 Vega 0.037 Open interest 9 Model this put
71	15	82.4%	0.025	$0.13	$51.07	-0.944	100.7%	83	21
Call · $190 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $190.13 Implied vol 82.4% Delta 0.025 ≈3% ITM Gamma 0.004 Theta -0.082 Vega 0.011 Open interest 71 Model this call Put · $190 In the money Snapshot session Jun 30, 2026 Last $51.07 Breakeven $138.93 Implied vol 100.7% Delta -0.944 ≈94% ITM Gamma 0.006 Theta -0.181 Vega 0.022 Open interest 21 Model this put
67	20	104.1%	0.041	$0.05	$53.80	-0.957	105.9%	1	0
Call · $195 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $195.05 Implied vol 104.1% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.156 Vega 0.022 Open interest 67 Model this call Put · $195 In the money Snapshot session May 20, 2026 Last $53.80 Breakeven $141.20 Implied vol 105.9% Delta -0.957 ≈96% ITM Gamma 0.005 Theta -0.152 Vega 0.021 Open interest 0 Model this put
462	1	112.5%	0.036	$0.15	$70.30	-0.96	115.5%	6	0
Call · $200 Snapshot session Aug 3, 2026 Last $0.15 Breakeven $200.15 Implied vol 112.5% Delta 0.036 ≈4% ITM Gamma 0.004 Theta -0.153 Vega 0.011 Open interest 462 Model this call Put · $200 In the money Snapshot session Jun 3, 2026 Last $70.30 Breakeven $129.70 Implied vol 115.5% Delta -0.96 ≈96% ITM Gamma 0.004 Theta -0.158 Vega 0.022 Open interest 0 Model this put
29	26	103%	0.015	$0.10	—	-0.954	129.4%	—	0
Call · $205 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $205.10 Implied vol 103% Delta 0.015 ≈1% ITM Gamma 0.002 Theta -0.065 Vega 0.011 Open interest 29 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.4% Delta -0.954 ≈95% ITM Gamma 0.004 Theta -0.198 Vega 0.022 Open interest 0 Model this put
92	1	126.1%	0.03	$0.15	—	-0.957	138.5%	—	0
Call · $210 Snapshot session Jul 29, 2026 Last $0.15 Breakeven $210.15 Implied vol 126.1% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.146 Vega 0.012 Open interest 92 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 138.5% Delta -0.957 ≈96% ITM Gamma 0.004 Theta -0.204 Vega 0.022 Open interest 0 Model this put
0	—	—	—	—	—	-0.966	141.6%	—	0
Call · $215 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $215 In the money Snapshot session Unknown Last — Breakeven — Implied vol 141.6% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.171 Vega 0.011 Open interest 0 Model this put
67	1	130.6%	0.017	$0.26	$87.95	-0.967	149%	4	0
Call · $220 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $220.26 Implied vol 130.6% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.093 Vega 0.012 Open interest 67 Model this call Put · $220 In the money Snapshot session Jun 9, 2026 Last $87.95 Breakeven $132.05 Implied vol 149% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.173 Vega 0.011 Open interest 0 Model this put
0	—	—	—	—	—	-0.962	164.5%	—	0
Call · $225 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol 164.5% Delta -0.962 ≈96% ITM Gamma 0.003 Theta -0.22 Vega 0.022 Open interest 0 Model this put
6	1	167.9%	0.035	$0.22	$100.50	-0.963	171.9%	1	0
Call · $230 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $230.22 Implied vol 167.9% Delta 0.035 ≈3% ITM Gamma 0.002 Theta -0.221 Vega 0.012 Open interest 6 Model this call Put · $230 In the money Snapshot session Jun 5, 2026 Last $100.50 Breakeven $129.50 Implied vol 171.9% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.223 Vega 0.012 Open interest 0 Model this put
31	1	179.4%	0.031	$0.54	$106.10	-0.972	177.2%	1	0
Call · $240 Snapshot session Aug 14, 2026 Last $0.54 Breakeven $240.54 Implied vol 179.4% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.214 Vega 0.012 Open interest 31 Model this call Put · $240 In the money Snapshot session Jun 3, 2026 Last $106.10 Breakeven $133.90 Implied vol 177.2% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.181 Vega 0.012 Open interest 0 Model this put
189	1	182.5%	0.022	$0.50	—	-0.973	190.4%	—	0
Call · $250 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $250.50 Implied vol 182.5% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.161 Vega 0.013 Open interest 189 Model this call Put · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 190.4% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.185 Vega 0.012 Open interest 0 Model this put
4	2	230.9%	0.046	$1.30	—	-0.975	203.2%	—	0
Call · $260 Snapshot session Jun 29, 2026 Last $1.30 Breakeven $261.30 Implied vol 230.9% Delta 0.046 ≈5% ITM Gamma 0.002 Theta -0.379 Vega 0.025 Open interest 4 Model this call Put · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.2% Delta -0.975 ≈97% ITM Gamma 0.002 Theta -0.188 Vega 0.012 Open interest 0 Model this put
28	1	203.6%	0.017	$0.15	—	-0.976	215.4%	—	0
Call · $270 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $270.15 Implied vol 203.6% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.146 Vega 0.013 Open interest 28 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 215.4% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.192 Vega 0.013 Open interest 0 Model this put
2	1	232.5%	0.028	$0.15	—	-0.977	227.2%	—	0
Call · $280 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $280.15 Implied vol 232.5% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.251 Vega 0.013 Open interest 2 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 227.2% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.196 Vega 0.013 Open interest 0 Model this put
8	2	296.8%	0.065	$0.11	—	-0.978	238.6%	—	0
Call · $290 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $290.11 Implied vol 296.8% Delta 0.065 ≈6% ITM Gamma 0.002 Theta -0.635 Vega 0.027 Open interest 8 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol 238.6% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.2 Vega 0.013 Open interest 0 Model this put
9	2	241.7%	0.018	$0.08	—	-0.978	249.6%	—	0
Call · $300 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $300.08 Implied vol 241.7% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.18 Vega 0.014 Open interest 9 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol 249.6% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.203 Vega 0.013 Open interest 0 Model this put
0	—	343.6%	0.079	—	—	-0.979	260.3%	—	0
Call · $310 Snapshot session Unknown Last — Breakeven — Implied vol 343.6% Delta 0.079 ≈8% ITM Gamma 0.002 Theta -0.861 Vega 0.027 Open interest 0 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol 260.3% Delta -0.979 ≈98% ITM Gamma 0.001 Theta -0.207 Vega 0.013 Open interest 0 Model this put
1	2	300%	0.038	$0.07	—	-0.98	270.6%	—	0
Call · $320 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $320.07 Implied vol 300% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.423 Vega 0.014 Open interest 1 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 270.6% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.21 Vega 0.013 Open interest 0 Model this put
0	—	309.5%	0.037	—	—	-0.98	280.6%	—	0
Call · $330 Snapshot session Unknown Last — Breakeven — Implied vol 309.5% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.426 Vega 0.014 Open interest 0 Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.6% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.213 Vega 0.013 Open interest 0 Model this put
1	1	318.7%	0.036	$0.04	—	-0.976	297.7%	—	0
Call · $340 Snapshot session Aug 11, 2026 Last $0.04 Breakeven $340.04 Implied vol 318.7% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.43 Vega 0.014 Open interest 1 Model this call Put · $340 In the money Snapshot session Unknown Last — Breakeven — Implied vol 297.7% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.265 Vega 0.014 Open interest 0 Model this put
20	1	327.7%	0.036	$0.05	—	-0.979	303.4%	—	0
Call · $350 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $350.05 Implied vol 327.7% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.433 Vega 0.015 Open interest 20 Model this call Put · $350 In the money Snapshot session Unknown Last — Breakeven — Implied vol 303.4% Delta -0.979 ≈98% ITM Gamma 0.001 Theta -0.244 Vega 0.014 Open interest 0 Model this put

Call · $65 In the money

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

Model this call

Put · $65

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

Model this put

Call · $70 In the money

Snapshot session: Jun 30, 2026
Last: $71.10
Breakeven: $141.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this call

Put · $70

Snapshot session: Jun 11, 2026
Last: $0.88
Breakeven: $69.12
Implied vol: 363.4%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.342
Vega: 0.013
Open interest: 8

Model this put

Call · $75 In the money

Snapshot session: Jun 11, 2026
Last: $66.05
Breakeven: $141.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $75

Snapshot session: Jul 1, 2026
Last: $0.43
Breakeven: $74.57
Implied vol: 304.7%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.221
Vega: 0.007
Open interest: 18

Model this put

Call · $80 In the money

Snapshot session: Jun 24, 2026
Last: $51.68
Breakeven: $131.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $80

Snapshot session: Jul 17, 2026
Last: $0.40
Breakeven: $79.60
Implied vol: 259.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.152
Vega: 0.007
Open interest: 41

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: Jul 24, 2026
Last: $0.18
Breakeven: $84.82
Implied vol: 238%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.15
Vega: 0.007
Open interest: 6

Model this put

Call · $90 In the money

Snapshot session: Jul 2, 2026
Last: $48.00
Breakeven: $138.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $90

Snapshot session: Jul 31, 2026
Last: $0.20
Breakeven: $89.80
Implied vol: 250.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.281
Vega: 0.015
Open interest: 158

Model this put

Call · $95 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 217%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.226
Vega: 0.015
Open interest: 0

Model this call

Put · $95

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $94.95
Implied vol: 188.9%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.008
Open interest: 104

Model this put

Call · $100 In the money

Snapshot session: Aug 6, 2026
Last: $56.00
Breakeven: $156.00
Implied vol: 189.3%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.186
Vega: 0.008
Open interest: 405

Model this call

Put · $100

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $99.91
Implied vol: 167.9%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.008
Open interest: 2.3k

Model this put

Call · $105 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 176.6%
Delta: 0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.214
Vega: 0.016
Open interest: 0

Model this call

Put · $105

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $104.95
Implied vol: 160.4%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.132
Vega: 0.008
Open interest: 160

Model this put

Call · $109 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.011
Vega: 0
Open interest: 0

Model this call

Put · $109

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 165.3%
Delta: -0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.219
Vega: 0.016
Open interest: 0

Model this put

Call · $110 In the money

Snapshot session: Jul 28, 2026
Last: $30.65
Breakeven: $140.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this call

Put · $110

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $109.95
Implied vol: 151%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.16
Vega: 0.017
Open interest: 333

Model this put

Call · $111 In the money

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

Model this call

Put · $111

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 156.5%
Delta: -0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.208
Vega: 0.017
Open interest: 0

Model this put

Call · $112 In the money

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

Model this call

Put · $112

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 152.9%
Delta: -0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.207
Vega: 0.017
Open interest: 0

Model this put

Call · $113 In the money

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

Model this call

Put · $113

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 137.4%
Delta: -0.025 ≈3% ITM
Gamma: 0.002
Theta: -0.14
Vega: 0.017
Open interest: 0

Model this put

Call · $114 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 172.1%
Delta: 0.938 ≈94% ITM
Gamma: 0.004
Theta: -0.369
Vega: 0.029
Open interest: 0

Model this call

Put · $114

Snapshot session: Aug 3, 2026
Last: $0.34
Breakeven: $113.66
Implied vol: 138.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.163
Vega: 0.017
Open interest: 1

Model this put

Call · $115 In the money

Snapshot session: Jul 23, 2026
Last: $16.88
Breakeven: $131.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $115

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $114.95
Implied vol: 113.8%
Delta: -0.015 ≈1% ITM
Gamma: 0.002
Theta: -0.072
Vega: 0.008
Open interest: 377

Model this put

Call · $116 In the money

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

Model this call

Put · $116

Snapshot session: Jul 29, 2026
Last: $0.82
Breakeven: $115.18
Implied vol: 128.5%
Delta: -0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.144
Vega: 0.017
Open interest: 1

Model this put

Call · $117 In the money

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

Model this call

Put · $117

Snapshot session: Aug 5, 2026
Last: $0.34
Breakeven: $116.66
Implied vol: 125.1%
Delta: -0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.143
Vega: 0.017
Open interest: 2

Model this put

Call · $118 In the money

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

Model this call

Put · $118

Snapshot session: Aug 5, 2026
Last: $0.34
Breakeven: $117.66
Implied vol: 145.2%
Delta: -0.054 ≈5% ITM
Gamma: 0.004
Theta: -0.274
Vega: 0.017
Open interest: 0

Model this put

Call · $119 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 85.8%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.035
Vega: 0.004
Open interest: 0

Model this call

Put · $119

Snapshot session: Jul 27, 2026
Last: $3.39
Breakeven: $115.61
Implied vol: 147.3%
Delta: -0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.311
Vega: 0.03
Open interest: 1

Model this put

Call · $120 In the money

Snapshot session: Aug 3, 2026
Last: $25.46
Breakeven: $145.46
Implied vol: 94.2%
Delta: 0.988 ≈99% ITM
Gamma: 0.002
Theta: -0.062
Vega: 0.009
Open interest: 66

Model this call

Put · $120

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $119.95
Implied vol: 105%
Delta: -0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.092
Vega: 0.009
Open interest: 374

Model this put

Call · $121 In the money

Snapshot session: Jul 20, 2026
Last: $16.90
Breakeven: $137.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $121

Snapshot session: Aug 10, 2026
Last: $0.21
Breakeven: $120.79
Implied vol: 119.1%
Delta: -0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.18
Vega: 0.017
Open interest: 129

Model this put

Call · $122 In the money

Snapshot session: Jul 24, 2026
Last: $8.40
Breakeven: $130.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $122

Snapshot session: Jul 22, 2026
Last: $8.20
Breakeven: $113.80
Implied vol: 139.8%
Delta: -0.074 ≈7% ITM
Gamma: 0.005
Theta: -0.331
Vega: 0.03
Open interest: 24

Model this put

Call · $123 In the money

Snapshot session: Jul 28, 2026
Last: $19.00
Breakeven: $142.00
Implied vol: 118.6%
Delta: 0.949 ≈95% ITM
Gamma: 0.005
Theta: -0.225
Vega: 0.017
Open interest: 11

Model this call

Put · $123

Snapshot session: Aug 4, 2026
Last: $1.17
Breakeven: $121.83
Implied vol: 127.7%
Delta: -0.063 ≈6% ITM
Gamma: 0.005
Theta: -0.269
Vega: 0.03
Open interest: 141

Model this put

Call · $124 In the money

Snapshot session: Aug 4, 2026
Last: $25.50
Breakeven: $149.50
Implied vol: 122.5%
Delta: 0.938 ≈94% ITM
Gamma: 0.005
Theta: -0.267
Vega: 0.03
Open interest: 7

Model this call

Put · $124

Snapshot session: Aug 5, 2026
Last: $0.64
Breakeven: $123.36
Implied vol: 125.6%
Delta: -0.067 ≈7% ITM
Gamma: 0.005
Theta: -0.277
Vega: 0.03
Open interest: 25

Model this put

Call · $125 In the money

Snapshot session: Aug 7, 2026
Last: $28.92
Breakeven: $153.92
Implied vol: 114.9%
Delta: 0.943 ≈94% ITM
Gamma: 0.005
Theta: -0.239
Vega: 0.018
Open interest: 597

Model this call

Put · $125

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $124.91
Implied vol: 93.4%
Delta: -0.027 ≈3% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.018
Open interest: 2.1k

Model this put

Call · $126 In the money

Snapshot session: Aug 5, 2026
Last: $26.80
Breakeven: $152.80
Implied vol: 94.7%
Delta: 0.964 ≈96% ITM
Gamma: 0.004
Theta: -0.138
Vega: 0.018
Open interest: 67

Model this call

Put · $126

Snapshot session: Aug 7, 2026
Last: $0.40
Breakeven: $125.60
Implied vol: 107.2%
Delta: -0.053 ≈5% ITM
Gamma: 0.005
Theta: -0.199
Vega: 0.018
Open interest: 120

Model this put

Call · $127 In the money

Snapshot session: Jul 24, 2026
Last: $4.75
Breakeven: $131.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $127

Snapshot session: Aug 11, 2026
Last: $0.50
Breakeven: $126.50
Implied vol: 97%
Delta: -0.045 ≈5% ITM
Gamma: 0.005
Theta: -0.156
Vega: 0.018
Open interest: 17

Model this put

Call · $128 In the money

Snapshot session: Jul 28, 2026
Last: $14.89
Breakeven: $142.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91

Model this call

Put · $128

Snapshot session: Jul 29, 2026
Last: $2.78
Breakeven: $125.22
Implied vol: 86.9%
Delta: -0.035 ≈4% ITM
Gamma: 0.005
Theta: -0.114
Vega: 0.018
Open interest: 47

Model this put

Call · $129 In the money

Snapshot session: Jul 27, 2026
Last: $9.80
Breakeven: $138.80
Implied vol: 79.8%
Delta: 0.972 ≈97% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.018
Open interest: 36

Model this call

Put · $129

Snapshot session: Aug 10, 2026
Last: $0.30
Breakeven: $128.70
Implied vol: 90.9%
Delta: -0.048 ≈5% ITM
Gamma: 0.006
Theta: -0.154
Vega: 0.018
Open interest: 37

Model this put

Call · $130 In the money

Snapshot session: Aug 7, 2026
Last: $24.29
Breakeven: $154.29
Implied vol: 76.7%
Delta: 0.971 ≈97% ITM
Gamma: 0.005
Theta: -0.1
Vega: 0.018
Open interest: 675

Model this call

Put · $130

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $129.85
Implied vol: 74.7%
Delta: -0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.077
Vega: 0.009
Open interest: 322

Model this put

Call · $131 In the money

Snapshot session: Jul 27, 2026
Last: $7.40
Breakeven: $138.40
Implied vol: 76.5%
Delta: 0.964 ≈96% ITM
Gamma: 0.005
Theta: -0.115
Vega: 0.018
Open interest: 4

Model this call

Put · $131

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $130.87
Implied vol: 73.7%
Delta: -0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.085
Vega: 0.018
Open interest: 82

Model this put

Call · $132 In the money

Snapshot session: Aug 11, 2026
Last: $22.65
Breakeven: $154.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $132

Snapshot session: Aug 12, 2026
Last: $0.65
Breakeven: $131.35
Implied vol: 83.2%
Delta: -0.056 ≈6% ITM
Gamma: 0.007
Theta: -0.159
Vega: 0.018
Open interest: 51

Model this put

Call · $133 In the money

Snapshot session: Jul 31, 2026
Last: $14.00
Breakeven: $147.00
Implied vol: 102.5%
Delta: 0.894 ≈89% ITM
Gamma: 0.009
Theta: -0.333
Vega: 0.031
Open interest: 15

Model this call

Put · $133

Snapshot session: Aug 12, 2026
Last: $0.45
Breakeven: $132.55
Implied vol: 85.8%
Delta: -0.07 ≈7% ITM
Gamma: 0.008
Theta: -0.196
Vega: 0.031
Open interest: 4

Model this put

Call · $134 In the money

Snapshot session: Jul 27, 2026
Last: $4.81
Breakeven: $138.81
Implied vol: 61.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.077
Vega: 0.009
Open interest: 6

Model this call

Put · $134

Snapshot session: Aug 11, 2026
Last: $1.53
Breakeven: $132.47
Implied vol: 102.2%
Delta: -0.115 ≈11% ITM
Gamma: 0.01
Theta: -0.34
Vega: 0.032
Open interest: 14

Model this put

Call · $135 In the money

Snapshot session: Aug 14, 2026
Last: $21.50
Breakeven: $156.50
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.013
Vega: 0
Open interest: 1.9k

Model this call

Put · $135

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $134.70
Implied vol: 68.8%
Delta: -0.051 ≈5% ITM
Gamma: 0.008
Theta: -0.122
Vega: 0.018
Open interest: 747

Model this put

Call · $136 In the money

Snapshot session: Aug 6, 2026
Last: $21.90
Breakeven: $157.90
Implied vol: 92%
Delta: 0.883 ≈88% ITM
Gamma: 0.011
Theta: -0.323
Vega: 0.032
Open interest: 13

Model this call

Put · $136

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $135.75
Implied vol: 64.5%
Delta: -0.05 ≈5% ITM
Gamma: 0.008
Theta: -0.113
Vega: 0.018
Open interest: 20

Model this put

Call · $137 In the money

Snapshot session: Jul 30, 2026
Last: $10.34
Breakeven: $147.34
Implied vol: 94.7%
Delta: 0.862 ≈86% ITM
Gamma: 0.012
Theta: -0.368
Vega: 0.048
Open interest: 31

Model this call

Put · $137

Snapshot session: Aug 13, 2026
Last: $0.93
Breakeven: $136.07
Implied vol: 68.2%
Delta: -0.069 ≈7% ITM
Gamma: 0.01
Theta: -0.155
Vega: 0.032
Open interest: 3

Model this put

Call · $138 In the money

Snapshot session: Aug 6, 2026
Last: $18.80
Breakeven: $156.80
Implied vol: 61.3%
Delta: 0.939 ≈94% ITM
Gamma: 0.01
Theta: -0.139
Vega: 0.018
Open interest: 22

Model this call

Put · $138

Snapshot session: Aug 12, 2026
Last: $1.05
Breakeven: $136.95
Implied vol: 75.8%
Delta: -0.105 ≈10% ITM
Gamma: 0.012
Theta: -0.234
Vega: 0.032
Open interest: 27

Model this put

Call · $139 In the money

Snapshot session: Aug 10, 2026
Last: $13.50
Breakeven: $152.50
Implied vol: 66.1%
Delta: 0.909 ≈91% ITM
Gamma: 0.013
Theta: -0.196
Vega: 0.032
Open interest: 2

Model this call

Put · $139

Snapshot session: Aug 13, 2026
Last: $0.70
Breakeven: $138.30
Implied vol: 75.6%
Delta: -0.117 ≈12% ITM
Gamma: 0.014
Theta: -0.254
Vega: 0.032
Open interest: 66

Model this put

Call · $140 In the money

Snapshot session: Aug 12, 2026
Last: $12.00
Breakeven: $152.00
Implied vol: 58.2%
Delta: 0.921 ≈92% ITM
Gamma: 0.013
Theta: -0.158
Vega: 0.032
Open interest: 483

Model this call

Put · $140

Snapshot session: Aug 14, 2026
Last: $0.62
Breakeven: $139.38
Implied vol: 64.5%
Delta: -0.101 ≈10% ITM
Gamma: 0.014
Theta: -0.192
Vega: 0.032
Open interest: 464

Model this put

Call · $141 In the money

Snapshot session: Aug 10, 2026
Last: $13.35
Breakeven: $154.35
Implied vol: 59.5%
Delta: 0.9 ≈90% ITM
Gamma: 0.015
Theta: -0.19
Vega: 0.032
Open interest: 4

Model this call

Put · $141

Snapshot session: Aug 10, 2026
Last: $1.57
Breakeven: $139.43
Implied vol: 69.4%
Delta: -0.131 ≈13% ITM
Gamma: 0.016
Theta: -0.251
Vega: 0.049
Open interest: 587

Model this put

Call · $142 In the money

Snapshot session: Aug 12, 2026
Last: $10.58
Breakeven: $152.58
Implied vol: 57.8%
Delta: 0.89 ≈89% ITM
Gamma: 0.017
Theta: -0.198
Vega: 0.032
Open interest: 5

Model this call

Put · $142

Snapshot session: Aug 11, 2026
Last: $1.41
Breakeven: $140.59
Implied vol: 67.5%
Delta: -0.145 ≈14% ITM
Gamma: 0.018
Theta: -0.26
Vega: 0.049
Open interest: 34

Model this put

Call · $143 In the money

Snapshot session: Aug 13, 2026
Last: $11.85
Breakeven: $154.85
Implied vol: 64.5%
Delta: 0.845 ≈84% ITM
Gamma: 0.019
Theta: -0.274
Vega: 0.049
Open interest: 87

Model this call

Put · $143

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $142.00
Implied vol: 69.2%
Delta: -0.171 ≈17% ITM
Gamma: 0.019
Theta: -0.297
Vega: 0.049
Open interest: 152

Model this put

Call · $144 In the money

Snapshot session: Aug 13, 2026
Last: $11.25
Breakeven: $155.25
Implied vol: 76.9%
Delta: 0.789 ≈79% ITM
Gamma: 0.02
Theta: -0.396
Vega: 0.049
Open interest: 20

Model this call

Put · $144

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $143.00
Implied vol: 79.1%
Delta: -0.218 ≈22% ITM
Gamma: 0.02
Theta: -0.399
Vega: 0.064
Open interest: 71

Model this put

Call · $145 In the money

Snapshot session: Aug 13, 2026
Last: $13.00
Breakeven: $158.00
Implied vol: 57.8%
Delta: 0.824 ≈82% ITM
Gamma: 0.023
Theta: -0.267
Vega: 0.049
Open interest: 2.1k

Model this call

Put · $145

Snapshot session: Aug 14, 2026
Last: $1.37
Breakeven: $143.63
Implied vol: 63.5%
Delta: -0.196 ≈20% ITM
Gamma: 0.023
Theta: -0.298
Vega: 0.049
Open interest: 187

Model this put

Call · $146 In the money

Snapshot session: Aug 12, 2026
Last: $7.80
Breakeven: $153.80
Implied vol: 59.1%
Delta: 0.795 ≈80% ITM
Gamma: 0.025
Theta: -0.3
Vega: 0.049
Open interest: 11

Model this call

Put · $146

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $144.60
Implied vol: 93.9%
Delta: -0.291 ≈29% ITM
Gamma: 0.019
Theta: -0.546
Vega: 0.065
Open interest: 212

Model this put

Call · $147 In the money

Snapshot session: Aug 7, 2026
Last: $10.80
Breakeven: $157.80
Implied vol: 84.4%
Delta: 0.704 ≈70% ITM
Gamma: 0.021
Theta: -0.509
Vega: 0.065
Open interest: 501

Model this call

Put · $147

Snapshot session: Aug 14, 2026
Last: $1.55
Breakeven: $145.45
Implied vol: 64.9%
Delta: -0.252 ≈25% ITM
Gamma: 0.026
Theta: -0.35
Vega: 0.065
Open interest: 1.6k

Model this put

Call · $148 In the money

Snapshot session: Aug 12, 2026
Last: $8.41
Breakeven: $156.41
Implied vol: 66.7%
Delta: 0.716 ≈72% ITM
Gamma: 0.026
Theta: -0.396
Vega: 0.065
Open interest: 224

Model this call

Put · $148

Snapshot session: Aug 14, 2026
Last: $1.83
Breakeven: $146.17
Implied vol: 63.3%
Delta: -0.276 ≈28% ITM
Gamma: 0.027
Theta: -0.357
Vega: 0.065
Open interest: 227

Model this put

Call · $149 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 55.9%
Delta: 0.715 ≈72% ITM
Gamma: 0.032
Theta: -0.334
Vega: 0.065
Open interest: 0

Model this call

Put · $149

Snapshot session: Aug 14, 2026
Last: $2.32
Breakeven: $146.68
Implied vol: 77.8%
Delta: -0.331 ≈33% ITM
Gamma: 0.025
Theta: -0.483
Vega: 0.066
Open interest: 85

Model this put

Call · $150 In the money

Snapshot session: Aug 14, 2026
Last: $8.15
Breakeven: $158.15
Implied vol: 54.4%
Delta: 0.687 ≈69% ITM
Gamma: 0.034
Theta: -0.34
Vega: 0.066
Open interest: 651

Model this call

Put · $150

Snapshot session: Aug 14, 2026
Last: $2.70
Breakeven: $147.30
Implied vol: 83.5%
Delta: -0.364 ≈36% ITM
Gamma: 0.024
Theta: -0.532
Vega: 0.075
Open interest: 491

Model this put

Call · $152.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.95
Breakeven: $158.45
Implied vol: 48%
Delta: 0.605 ≈61% ITM
Gamma: 0.042
Theta: -0.324
Vega: 0.076
Open interest: 203

Model this call

Put · $152.5

Snapshot session: Aug 14, 2026
Last: $3.18
Breakeven: $149.32
Implied vol: 75.7%
Delta: -0.422 ≈42% ITM
Gamma: 0.027
Theta: -0.499
Vega: 0.076
Open interest: 187

Model this put

Call · $155

Snapshot session: Aug 14, 2026
Last: $4.43
Breakeven: $159.43
Implied vol: 59.1%
Delta: 0.504 ≈50% ITM
Gamma: 0.036
Theta: -0.414
Vega: 0.077
Open interest: 3.7k

Model this call

Put · $155 In the money

Snapshot session: Aug 14, 2026
Last: $4.60
Breakeven: $150.40
Implied vol: 52.6%
Delta: -0.5 ≈50% ITM
Gamma: 0.04
Theta: -0.355
Vega: 0.077
Open interest: 667

Model this put

Call · $157.5

Snapshot session: Aug 14, 2026
Last: $3.60
Breakeven: $161.10
Implied vol: 68.3%
Delta: 0.433 ≈43% ITM
Gamma: 0.03
Theta: -0.465
Vega: 0.077
Open interest: 559

Model this call

Put · $157.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.53
Breakeven: $151.97
Implied vol: 63.6%
Delta: -0.575 ≈57% ITM
Gamma: 0.032
Theta: -0.417
Vega: 0.077
Open interest: 79

Model this put

Call · $160

Snapshot session: Aug 14, 2026
Last: $2.50
Breakeven: $162.50
Implied vol: 64.5%
Delta: 0.352 ≈35% ITM
Gamma: 0.03
Theta: -0.417
Vega: 0.068
Open interest: 4.1k

Model this call

Put · $160 In the money

Snapshot session: Aug 13, 2026
Last: $7.60
Breakeven: $152.40
Implied vol: 65%
Delta: -0.648 ≈65% ITM
Gamma: 0.03
Theta: -0.406
Vega: 0.068
Open interest: 436

Model this put

Call · $162.5

Snapshot session: Aug 14, 2026
Last: $2.02
Breakeven: $164.52
Implied vol: 68.6%
Delta: 0.298 ≈30% ITM
Gamma: 0.026
Theta: -0.409
Vega: 0.069
Open interest: 75

Model this call

Put · $162.5 In the money

Snapshot session: Aug 13, 2026
Last: $9.00
Breakeven: $153.50
Implied vol: 65.7%
Delta: -0.713 ≈71% ITM
Gamma: 0.027
Theta: -0.372
Vega: 0.069
Open interest: 8

Model this put

Call · $165

Snapshot session: Aug 14, 2026
Last: $1.65
Breakeven: $166.65
Implied vol: 61.6%
Delta: 0.212 ≈21% ITM
Gamma: 0.025
Theta: -0.308
Vega: 0.053
Open interest: 2.3k

Model this call

Put · $165 In the money

Snapshot session: Aug 14, 2026
Last: $11.05
Breakeven: $153.95
Implied vol: 73.7%
Delta: -0.747 ≈75% ITM
Gamma: 0.023
Theta: -0.395
Vega: 0.069
Open interest: 197

Model this put

Call · $167.5

Snapshot session: Aug 14, 2026
Last: $1.23
Breakeven: $168.73
Implied vol: 64.1%
Delta: 0.17 ≈17% ITM
Gamma: 0.021
Theta: -0.278
Vega: 0.054
Open interest: 63

Model this call

Put · $167.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73%
Delta: -0.797 ≈80% ITM
Gamma: 0.02
Theta: -0.341
Vega: 0.053
Open interest: 0

Model this put

Call · $170

Snapshot session: Aug 14, 2026
Last: $0.98
Breakeven: $170.98
Implied vol: 62.3%
Delta: 0.12 ≈12% ITM
Gamma: 0.017
Theta: -0.214
Vega: 0.036
Open interest: 644

Model this call

Put · $170 In the money

Snapshot session: Aug 14, 2026
Last: $15.45
Breakeven: $154.55
Implied vol: 70.6%
Delta: -0.852 ≈85% ITM
Gamma: 0.017
Theta: -0.27
Vega: 0.053
Open interest: 20

Model this put

Call · $172.5

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $173.00
Implied vol: 69.5%
Delta: 0.113 ≈11% ITM
Gamma: 0.014
Theta: -0.228
Vega: 0.036
Open interest: 1

Model this call

Put · $172.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 70.8%
Delta: -0.884 ≈88% ITM
Gamma: 0.015
Theta: -0.224
Vega: 0.036
Open interest: 0

Model this put

Call · $175

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $175.35
Implied vol: 64.2%
Delta: 0.066 ≈7% ITM
Gamma: 0.01
Theta: -0.141
Vega: 0.021
Open interest: 403

Model this call

Put · $175 In the money

Snapshot session: Aug 10, 2026
Last: $26.63
Breakeven: $148.37
Implied vol: 74.5%
Delta: -0.902 ≈90% ITM
Gamma: 0.012
Theta: -0.208
Vega: 0.036
Open interest: 9

Model this put

Call · $177.5

Snapshot session: Aug 11, 2026
Last: $1.00
Breakeven: $178.50
Implied vol: 64.9%
Delta: 0.048 ≈5% ITM
Gamma: 0.008
Theta: -0.111
Vega: 0.021
Open interest: 3

Model this call

Put · $177.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78%
Delta: -0.918 ≈92% ITM
Gamma: 0.01
Theta: -0.192
Vega: 0.036
Open interest: 0

Model this put

Call · $180

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $180.20
Implied vol: 69.1%
Delta: 0.042 ≈4% ITM
Gamma: 0.007
Theta: -0.105
Vega: 0.022
Open interest: 554

Model this call

Put · $180 In the money

Snapshot session: Aug 13, 2026
Last: $26.40
Breakeven: $153.60
Implied vol: 99.3%
Delta: -0.878 ≈88% ITM
Gamma: 0.011
Theta: -0.33
Vega: 0.037
Open interest: 471

Model this put

Call · $185

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $185.15
Implied vol: 69.1%
Delta: 0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.057
Vega: 0.011
Open interest: 290

Model this call

Put · $185 In the money

Snapshot session: Aug 14, 2026
Last: $29.39
Breakeven: $155.61
Implied vol: 102%
Delta: -0.913 ≈91% ITM
Gamma: 0.008
Theta: -0.263
Vega: 0.037
Open interest: 9

Model this put

Call · $190

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $190.13
Implied vol: 82.4%
Delta: 0.025 ≈3% ITM
Gamma: 0.004
Theta: -0.082
Vega: 0.011
Open interest: 71

Model this call

Put · $190 In the money

Snapshot session: Jun 30, 2026
Last: $51.07
Breakeven: $138.93
Implied vol: 100.7%
Delta: -0.944 ≈94% ITM
Gamma: 0.006
Theta: -0.181
Vega: 0.022
Open interest: 21

Model this put

Call · $195

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $195.05
Implied vol: 104.1%
Delta: 0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.156
Vega: 0.022
Open interest: 67

Model this call

Put · $195 In the money

Snapshot session: May 20, 2026
Last: $53.80
Breakeven: $141.20
Implied vol: 105.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.005
Theta: -0.152
Vega: 0.021
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 3, 2026
Last: $0.15
Breakeven: $200.15
Implied vol: 112.5%
Delta: 0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.153
Vega: 0.011
Open interest: 462

Model this call

Put · $200 In the money

Snapshot session: Jun 3, 2026
Last: $70.30
Breakeven: $129.70
Implied vol: 115.5%
Delta: -0.96 ≈96% ITM
Gamma: 0.004
Theta: -0.158
Vega: 0.022
Open interest: 0

Model this put

Call · $205

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $205.10
Implied vol: 103%
Delta: 0.015 ≈1% ITM
Gamma: 0.002
Theta: -0.065
Vega: 0.011
Open interest: 29

Model this call

Put · $205 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 129.4%
Delta: -0.954 ≈95% ITM
Gamma: 0.004
Theta: -0.198
Vega: 0.022
Open interest: 0

Model this put

Call · $210

Snapshot session: Jul 29, 2026
Last: $0.15
Breakeven: $210.15
Implied vol: 126.1%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.146
Vega: 0.012
Open interest: 92

Model this call

Put · $210 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 138.5%
Delta: -0.957 ≈96% ITM
Gamma: 0.004
Theta: -0.204
Vega: 0.022
Open interest: 0

Model this put

Call · $215

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

Model this call

Put · $215 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 141.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.171
Vega: 0.011
Open interest: 0

Model this put

Call · $220

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $220.26
Implied vol: 130.6%
Delta: 0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.093
Vega: 0.012
Open interest: 67

Model this call

Put · $220 In the money

Snapshot session: Jun 9, 2026
Last: $87.95
Breakeven: $132.05
Implied vol: 149%
Delta: -0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.173
Vega: 0.011
Open interest: 0

Model this put

Call · $225

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

Model this call

Put · $225 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 164.5%
Delta: -0.962 ≈96% ITM
Gamma: 0.003
Theta: -0.22
Vega: 0.022
Open interest: 0

Model this put

Call · $230

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $230.22
Implied vol: 167.9%
Delta: 0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.221
Vega: 0.012
Open interest: 6

Model this call

Put · $230 In the money

Snapshot session: Jun 5, 2026
Last: $100.50
Breakeven: $129.50
Implied vol: 171.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.223
Vega: 0.012
Open interest: 0

Model this put

Call · $240

Snapshot session: Aug 14, 2026
Last: $0.54
Breakeven: $240.54
Implied vol: 179.4%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.214
Vega: 0.012
Open interest: 31

Model this call

Put · $240 In the money

Snapshot session: Jun 3, 2026
Last: $106.10
Breakeven: $133.90
Implied vol: 177.2%
Delta: -0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.181
Vega: 0.012
Open interest: 0

Model this put

Call · $250

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $250.50
Implied vol: 182.5%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.161
Vega: 0.013
Open interest: 189

Model this call

Put · $250 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 190.4%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.185
Vega: 0.012
Open interest: 0

Model this put

Call · $260

Snapshot session: Jun 29, 2026
Last: $1.30
Breakeven: $261.30
Implied vol: 230.9%
Delta: 0.046 ≈5% ITM
Gamma: 0.002
Theta: -0.379
Vega: 0.025
Open interest: 4

Model this call

Put · $260 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 203.2%
Delta: -0.975 ≈97% ITM
Gamma: 0.002
Theta: -0.188
Vega: 0.012
Open interest: 0

Model this put

Call · $270

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $270.15
Implied vol: 203.6%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.146
Vega: 0.013
Open interest: 28

Model this call

Put · $270 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 215.4%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.192
Vega: 0.013
Open interest: 0

Model this put

Call · $280

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $280.15
Implied vol: 232.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.251
Vega: 0.013
Open interest: 2

Model this call

Put · $280 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 227.2%
Delta: -0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.013
Open interest: 0

Model this put

Call · $290

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $290.11
Implied vol: 296.8%
Delta: 0.065 ≈6% ITM
Gamma: 0.002
Theta: -0.635
Vega: 0.027
Open interest: 8

Model this call

Put · $290 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 238.6%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.2
Vega: 0.013
Open interest: 0

Model this put

Call · $300

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $300.08
Implied vol: 241.7%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.18
Vega: 0.014
Open interest: 9

Model this call

Put · $300 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 249.6%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.203
Vega: 0.013
Open interest: 0

Model this put

Call · $310

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 343.6%
Delta: 0.079 ≈8% ITM
Gamma: 0.002
Theta: -0.861
Vega: 0.027
Open interest: 0

Model this call

Put · $310 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 260.3%
Delta: -0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.013
Open interest: 0

Model this put

Call · $320

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $320.07
Implied vol: 300%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.423
Vega: 0.014
Open interest: 1

Model this call

Put · $320 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 270.6%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.013
Open interest: 0

Model this put

Call · $330

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 309.5%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.426
Vega: 0.014
Open interest: 0

Model this call

Put · $330 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 280.6%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.213
Vega: 0.013
Open interest: 0

Model this put

Call · $340

Snapshot session: Aug 11, 2026
Last: $0.04
Breakeven: $340.04
Implied vol: 318.7%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.43
Vega: 0.014
Open interest: 1

Model this call

Put · $340 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 297.7%
Delta: -0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.265
Vega: 0.014
Open interest: 0

Model this put

Call · $350

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $350.05
Implied vol: 327.7%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.433
Vega: 0.015
Open interest: 20

Model this call

Put · $350 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 303.4%
Delta: -0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.244
Vega: 0.014
Open interest: 0

Model this put

CHTR · Charter Communications, Inc. /Mo/

Options Chain

Positioning

Chain