CIFR Stock — Cipher Digital Inc.: Options Chain

Calls		Puts
185	5	1494.6%	0.993	$16.70	—	—	—	—	0
Call · $1 In the money Snapshot session Aug 14, 2026 Last $16.70 Breakeven $17.70 Implied vol 1494.6% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.055 Vega 0 Open interest 185 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	5	—	—	$14.62	—	—	—	—	0
Call · $2 In the money Snapshot session Aug 14, 2026 Last $14.62 Breakeven $16.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	3	—	—	$13.55	—	—	—	—	0
Call · $3 In the money Snapshot session Aug 14, 2026 Last $13.55 Breakeven $16.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $3 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	1045.6%	0.963	$12.45	—	—	—	—	0
Call · $4 In the money Snapshot session Aug 14, 2026 Last $12.45 Breakeven $16.45 Implied vol 1045.6% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.162 Vega 0.002 Open interest 0 Model this call Put · $4 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	525.2%	0.987	$11.44	—	—	—	—	0
Call · $5 In the money Snapshot session Aug 14, 2026 Last $11.44 Breakeven $16.44 Implied vol 525.2% Delta 0.987 ≈99% ITM Gamma 0.003 Theta -0.034 Vega 0.001 Open interest 4 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	671.6%	0.954	$10.50	$0.06	—	—	2	2
Call · $6 In the money Snapshot session Aug 14, 2026 Last $10.50 Breakeven $16.50 Implied vol 671.6% Delta 0.954 ≈95% ITM Gamma 0.006 Theta -0.123 Vega 0.002 Open interest 4 Model this call Put · $6 Snapshot session Aug 10, 2026 Last $0.06 Breakeven $5.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
135	15	—	—	$11.15	$0.02	-0.009	340%	100	100
Call · $7 In the money Snapshot session Aug 12, 2026 Last $11.15 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 Model this call Put · $7 Snapshot session Jul 28, 2026 Last $0.02 Breakeven $6.98 Implied vol 340% Delta -0.009 ≈1% ITM Gamma 0.003 Theta -0.016 Vega 0.001 Open interest 100 Model this put
138	15	—	—	$10.16	$0.29	-0.054	473.4%	1	2
Call · $8 In the money Snapshot session Aug 12, 2026 Last $10.16 Breakeven $18.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 Model this call Put · $8 Snapshot session Aug 3, 2026 Last $0.29 Breakeven $7.71 Implied vol 473.4% Delta -0.054 ≈5% ITM Gamma 0.01 Theta -0.097 Vega 0.003 Open interest 2 Model this put
3	1	—	—	$7.82	$0.30	-0.021	288.7%	2	3
Call · $9 In the money Snapshot session Aug 14, 2026 Last $7.82 Breakeven $16.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $9 Snapshot session Aug 3, 2026 Last $0.30 Breakeven $8.70 Implied vol 288.7% Delta -0.021 ≈2% ITM Gamma 0.007 Theta -0.027 Vega 0.002 Open interest 3 Model this put
2	4	331.9%	0.941	$7.68	$0.01	-0.029	259.3%	1	161
Call · $10 In the money Snapshot session Aug 11, 2026 Last $7.68 Breakeven $17.68 Implied vol 331.9% Delta 0.941 ≈94% ITM Gamma 0.015 Theta -0.074 Vega 0.003 Open interest 2 Model this call Put · $10 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $9.99 Implied vol 259.3% Delta -0.029 ≈3% ITM Gamma 0.011 Theta -0.032 Vega 0.002 Open interest 161 Model this put
2	3	—	—	$7.01	$0.05	-0.028	211.3%	3	156
Call · $11 In the money Snapshot session Aug 14, 2026 Last $7.01 Breakeven $18.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $11 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $10.95 Implied vol 211.3% Delta -0.028 ≈3% ITM Gamma 0.013 Theta -0.025 Vega 0.002 Open interest 156 Model this put
2	2	—	—	$6.48	—	-0.038	207.4%	—	0
Call · $11.5 In the money Snapshot session Aug 14, 2026 Last $6.48 Breakeven $17.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $11.5 Snapshot session Unknown Last — Breakeven — Implied vol 207.4% Delta -0.038 ≈4% ITM Gamma 0.017 Theta -0.032 Vega 0.002 Open interest 0 Model this put
16	8	—	—	$5.65	$0.02	-0.025	167.6%	2	419
Call · $12 In the money Snapshot session Aug 11, 2026 Last $5.65 Breakeven $17.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $12 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $11.98 Implied vol 167.6% Delta -0.025 ≈2% ITM Gamma 0.015 Theta -0.018 Vega 0.002 Open interest 419 Model this put
2	8	204%	0.931	$4.13	$0.01	-0.016	134.6%	67	4
Call · $12.5 In the money Snapshot session Aug 10, 2026 Last $4.13 Breakeven $16.63 Implied vol 204% Delta 0.931 ≈93% ITM Gamma 0.028 Theta -0.052 Vega 0.003 Open interest 2 Model this call Put · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.49 Implied vol 134.6% Delta -0.016 ≈2% ITM Gamma 0.013 Theta -0.01 Vega 0.001 Open interest 4 Model this put
5	5	163%	0.948	$4.70	$0.02	-0.021	126.6%	182	718
Call · $13 In the money Snapshot session Aug 14, 2026 Last $4.70 Breakeven $17.70 Implied vol 163% Delta 0.948 ≈95% ITM Gamma 0.028 Theta -0.034 Vega 0.002 Open interest 5 Model this call Put · $13 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $12.98 Implied vol 126.6% Delta -0.021 ≈2% ITM Gamma 0.017 Theta -0.012 Vega 0.001 Open interest 718 Model this put
3	1	189.7%	0.898	$8.00	$0.05	-0.038	128%	88	172
Call · $13.5 In the money Snapshot session Aug 4, 2026 Last $8.00 Breakeven $21.50 Implied vol 189.7% Delta 0.898 ≈90% ITM Gamma 0.041 Theta -0.065 Vega 0.004 Open interest 3 Model this call Put · $13.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $13.45 Implied vol 128% Delta -0.038 ≈4% ITM Gamma 0.027 Theta -0.02 Vega 0.002 Open interest 172 Model this put
59	1	—	—	$2.54	$0.04	-0.039	111.8%	510	1.5k
Call · $14 In the money Snapshot session Aug 14, 2026 Last $2.54 Breakeven $16.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 Model this call Put · $14 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $13.96 Implied vol 111.8% Delta -0.039 ≈4% ITM Gamma 0.032 Theta -0.018 Vega 0.002 Open interest 1.5k Model this put
10	1	92%	0.966	$2.49	$0.06	-0.059	110%	344	749
Call · $14.5 In the money Snapshot session Aug 13, 2026 Last $2.49 Breakeven $16.99 Implied vol 92% Delta 0.966 ≈97% ITM Gamma 0.035 Theta -0.014 Vega 0.002 Open interest 10 Model this call Put · $14.5 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $14.44 Implied vol 110% Delta -0.059 ≈6% ITM Gamma 0.046 Theta -0.025 Vega 0.004 Open interest 749 Model this put
120	174	105.8%	0.911	$3.02	$0.11	-0.1	112.3%	837	2.6k
Call · $15 In the money Snapshot session Aug 14, 2026 Last $3.02 Breakeven $18.02 Implied vol 105.8% Delta 0.911 ≈91% ITM Gamma 0.065 Theta -0.033 Vega 0.004 Open interest 120 Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $14.89 Implied vol 112.3% Delta -0.1 ≈10% ITM Gamma 0.067 Theta -0.037 Vega 0.004 Open interest 2.6k Model this put
80	5	78.1%	0.93	$2.62	$0.17	-0.129	104.5%	850	862
Call · $15.5 In the money Snapshot session Aug 14, 2026 Last $2.62 Breakeven $18.12 Implied vol 78.1% Delta 0.93 ≈93% ITM Gamma 0.074 Theta -0.021 Vega 0.004 Open interest 80 Model this call Put · $15.5 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $15.33 Implied vol 104.5% Delta -0.129 ≈13% ITM Gamma 0.087 Theta -0.041 Vega 0.006 Open interest 862 Model this put
172	1.1k	131.7%	0.771	$2.17	$0.28	-0.191	107.2%	1.9k	9.5k
Call · $16 In the money Snapshot session Aug 14, 2026 Last $2.17 Breakeven $18.17 Implied vol 131.7% Delta 0.771 ≈77% ITM Gamma 0.099 Theta -0.077 Vega 0.008 Open interest 172 Model this call Put · $16 Snapshot session Aug 14, 2026 Last $0.28 Breakeven $15.72 Implied vol 107.2% Delta -0.191 ≈19% ITM Gamma 0.11 Theta -0.055 Vega 0.006 Open interest 9.5k Model this put
441	906	93%	0.769	$1.90	$0.40	-0.243	98.8%	1.6k	1.3k
Call · $16.5 In the money Snapshot session Aug 14, 2026 Last $1.90 Breakeven $18.40 Implied vol 93% Delta 0.769 ≈77% ITM Gamma 0.141 Theta -0.055 Vega 0.008 Open interest 441 Model this call Put · $16.5 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $16.10 Implied vol 98.8% Delta -0.243 ≈24% ITM Gamma 0.136 Theta -0.058 Vega 0.008 Open interest 1.3k Model this put
1.4k	2.9k	101.1%	0.678	$1.45	$0.58	-0.329	108%	1.2k	7.6k
Call · $17 In the money Snapshot session Aug 14, 2026 Last $1.45 Breakeven $18.45 Implied vol 101.1% Delta 0.678 ≈68% ITM Gamma 0.154 Theta -0.07 Vega 0.008 Open interest 1.4k Model this call Put · $17 Snapshot session Aug 14, 2026 Last $0.58 Breakeven $16.42 Implied vol 108% Delta -0.329 ≈33% ITM Gamma 0.146 Theta -0.074 Vega 0.009 Open interest 7.6k Model this put
9.4k	12k	101.2%	0.595	$1.19	$0.80	-0.408	109.4%	3k	937
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $1.19 Breakeven $18.69 Implied vol 101.2% Delta 0.595 ≈60% ITM Gamma 0.164 Theta -0.075 Vega 0.009 Open interest 9.4k Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $16.70 Implied vol 109.4% Delta -0.408 ≈41% ITM Gamma 0.152 Theta -0.079 Vega 0.009 Open interest 937 Model this put
Underlying $17.86
3.9k	6.4k	102.7%	0.512	$0.93	$1.07	-0.487	104.3%	879	4.5k
Call · $18 Snapshot session Aug 14, 2026 Last $0.93 Breakeven $18.93 Implied vol 102.7% Delta 0.512 ≈51% ITM Gamma 0.168 Theta -0.079 Vega 0.009 Open interest 3.9k Model this call Put · $18 In the money Snapshot session Aug 14, 2026 Last $1.07 Breakeven $16.93 Implied vol 104.3% Delta -0.487 ≈49% ITM Gamma 0.166 Theta -0.078 Vega 0.009 Open interest 4.5k Model this put
3.4k	1.5k	102.8%	0.432	$0.72	$1.43	-0.561	109.3%	164	673
Call · $18.5 Snapshot session Aug 14, 2026 Last $0.72 Breakeven $19.22 Implied vol 102.8% Delta 0.432 ≈43% ITM Gamma 0.164 Theta -0.077 Vega 0.009 Open interest 3.4k Model this call Put · $18.5 In the money Snapshot session Aug 14, 2026 Last $1.43 Breakeven $17.07 Implied vol 109.3% Delta -0.561 ≈56% ITM Gamma 0.155 Theta -0.08 Vega 0.009 Open interest 673 Model this put
11.9k	4.2k	108.9%	0.366	$0.59	$1.73	-0.623	116.7%	177	2.5k
Call · $19 Snapshot session Aug 14, 2026 Last $0.59 Breakeven $19.59 Implied vol 108.9% Delta 0.366 ≈37% ITM Gamma 0.149 Theta -0.078 Vega 0.008 Open interest 11.9k Model this call Put · $19 In the money Snapshot session Aug 14, 2026 Last $1.73 Breakeven $17.27 Implied vol 116.7% Delta -0.623 ≈62% ITM Gamma 0.142 Theta -0.083 Vega 0.008 Open interest 2.5k Model this put
2.8k	733	106.5%	0.295	$0.45	$2.12	-0.678	119.5%	39	1.4k
Call · $19.5 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $19.95 Implied vol 106.5% Delta 0.295 ≈30% ITM Gamma 0.139 Theta -0.07 Vega 0.008 Open interest 2.8k Model this call Put · $19.5 In the money Snapshot session Aug 14, 2026 Last $2.12 Breakeven $17.38 Implied vol 119.5% Delta -0.678 ≈68% ITM Gamma 0.129 Theta -0.079 Vega 0.008 Open interest 1.4k Model this put
5.4k	5.1k	109%	0.24	$0.34	$2.48	-0.733	121.1%	74	3k
Call · $20 Snapshot session Aug 14, 2026 Last $0.34 Breakeven $20.34 Implied vol 109% Delta 0.24 ≈24% ITM Gamma 0.123 Theta -0.065 Vega 0.007 Open interest 5.4k Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $2.48 Breakeven $17.52 Implied vol 121.1% Delta -0.733 ≈73% ITM Gamma 0.118 Theta -0.074 Vega 0.009 Open interest 3k Model this put
4.6k	4.1k	111.5%	0.198	$0.28	$3.97	-0.75	136.4%	2	288
Call · $20.5 Snapshot session Aug 14, 2026 Last $0.28 Breakeven $20.78 Implied vol 111.5% Delta 0.198 ≈20% ITM Gamma 0.107 Theta -0.059 Vega 0.007 Open interest 4.6k Model this call Put · $20.5 In the money Snapshot session Aug 13, 2026 Last $3.97 Breakeven $16.53 Implied vol 136.4% Delta -0.75 ≈75% ITM Gamma 0.101 Theta -0.081 Vega 0.007 Open interest 288 Model this put
2.1k	939	111.7%	0.152	$0.19	$3.42	-0.811	125.9%	35	5k
Call · $21 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $21.19 Implied vol 111.7% Delta 0.152 ≈15% ITM Gamma 0.091 Theta -0.05 Vega 0.007 Open interest 2.1k Model this call Put · $21 In the money Snapshot session Aug 14, 2026 Last $3.42 Breakeven $17.58 Implied vol 125.9% Delta -0.811 ≈81% ITM Gamma 0.092 Theta -0.062 Vega 0.007 Open interest 5k Model this put
3.3k	704	106.5%	0.108	$0.15	$5.24	-0.875	114.1%	1	157
Call · $21.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $21.65 Implied vol 106.5% Delta 0.108 ≈11% ITM Gamma 0.074 Theta -0.037 Vega 0.005 Open interest 3.3k Model this call Put · $21.5 In the money Snapshot session Aug 14, 2026 Last $5.24 Breakeven $16.26 Implied vol 114.1% Delta -0.875 ≈88% ITM Gamma 0.078 Theta -0.043 Vega 0.005 Open interest 157 Model this put
7.5k	3k	108.6%	0.081	$0.06	$4.26	-0.895	118.3%	13	1.8k
Call · $22 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $22.06 Implied vol 108.6% Delta 0.081 ≈8% ITM Gamma 0.06 Theta -0.031 Vega 0.005 Open interest 7.5k Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $4.26 Breakeven $17.74 Implied vol 118.3% Delta -0.895 ≈90% ITM Gamma 0.066 Theta -0.039 Vega 0.005 Open interest 1.8k Model this put
1.6k	241	121.3%	0.085	$0.16	$4.66	-0.835	163.4%	6	737
Call · $22.5 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $22.66 Implied vol 121.3% Delta 0.085 ≈8% ITM Gamma 0.055 Theta -0.036 Vega 0.005 Open interest 1.6k Model this call Put · $22.5 In the money Snapshot session Aug 14, 2026 Last $4.66 Breakeven $17.84 Implied vol 163.4% Delta -0.835 ≈83% ITM Gamma 0.066 Theta -0.075 Vega 0.007 Open interest 737 Model this put
13.3k	3.1k	123.2%	0.07	$0.09	$5.28	-0.895	142.3%	10	864
Call · $23 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $23.09 Implied vol 123.2% Delta 0.07 ≈7% ITM Gamma 0.046 Theta -0.031 Vega 0.003 Open interest 13.3k Model this call Put · $23 In the money Snapshot session Aug 14, 2026 Last $5.28 Breakeven $17.72 Implied vol 142.3% Delta -0.895 ≈90% ITM Gamma 0.055 Theta -0.047 Vega 0.005 Open interest 864 Model this put
1.7k	17	151.2%	0.101	$0.08	$6.17	-0.792	216.9%	1	528
Call · $23.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $23.58 Implied vol 151.2% Delta 0.101 ≈10% ITM Gamma 0.05 Theta -0.05 Vega 0.005 Open interest 1.7k Model this call Put · $23.5 In the money Snapshot session Aug 11, 2026 Last $6.17 Breakeven $17.33 Implied vol 216.9% Delta -0.792 ≈79% ITM Gamma 0.057 Theta -0.115 Vega 0.007 Open interest 528 Model this put
9.5k	47	125.7%	0.043	$0.05	$7.51	-0.815	216.7%	2	475
Call · $24 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $24.05 Implied vol 125.7% Delta 0.043 ≈4% ITM Gamma 0.031 Theta -0.022 Vega 0.003 Open interest 9.5k Model this call Put · $24 In the money Snapshot session Aug 14, 2026 Last $7.51 Breakeven $16.49 Implied vol 216.7% Delta -0.815 ≈81% ITM Gamma 0.053 Theta -0.107 Vega 0.007 Open interest 475 Model this put
477	55	128.3%	0.035	$0.05	$8.02	-0.826	223.3%	3	84
Call · $24.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $24.55 Implied vol 128.3% Delta 0.035 ≈4% ITM Gamma 0.026 Theta -0.019 Vega 0.001 Open interest 477 Model this call Put · $24.5 In the money Snapshot session Aug 14, 2026 Last $8.02 Breakeven $16.48 Implied vol 223.3% Delta -0.826 ≈83% ITM Gamma 0.05 Theta -0.107 Vega 0.007 Open interest 84 Model this put
18k	305	142.1%	0.042	$0.05	$8.54	—	—	1	830
Call · $25 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $25.05 Implied vol 142.1% Delta 0.042 ≈4% ITM Gamma 0.027 Theta -0.024 Vega 0.003 Open interest 18k Model this call Put · $25 In the money Snapshot session Aug 14, 2026 Last $8.54 Breakeven $16.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 830 Model this put
103	13	161.4%	0.058	$0.03	$8.44	-0.859	221.2%	1	4
Call · $25.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $25.53 Implied vol 161.4% Delta 0.058 ≈6% ITM Gamma 0.031 Theta -0.035 Vega 0.003 Open interest 103 Model this call Put · $25.5 In the money Snapshot session Aug 13, 2026 Last $8.44 Breakeven $17.06 Implied vol 221.2% Delta -0.859 ≈86% ITM Gamma 0.043 Theta -0.091 Vega 0.005 Open interest 4 Model this put
2.3k	10	132.6%	0.018	$0.02	$9.50	-0.808	272.9%	7	318
Call · $26 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $26.02 Implied vol 132.6% Delta 0.018 ≈2% ITM Gamma 0.014 Theta -0.011 Vega 0.001 Open interest 2.3k Model this call Put · $26 In the money Snapshot session Aug 14, 2026 Last $9.50 Breakeven $16.50 Implied vol 272.9% Delta -0.808 ≈81% ITM Gamma 0.043 Theta -0.139 Vega 0.007 Open interest 318 Model this put
81	32	164.7%	0.041	$0.06	$8.81	-0.91	206.6%	1	1
Call · $26.5 Snapshot session Aug 7, 2026 Last $0.06 Breakeven $26.56 Implied vol 164.7% Delta 0.041 ≈4% ITM Gamma 0.023 Theta -0.027 Vega 0.003 Open interest 81 Model this call Put · $26.5 In the money Snapshot session Aug 12, 2026 Last $8.81 Breakeven $17.69 Implied vol 206.6% Delta -0.91 ≈91% ITM Gamma 0.034 Theta -0.062 Vega 0.005 Open interest 1 Model this put
8.5k	1	147.8%	0.02	$0.02	$8.43	-0.835	274%	2	139
Call · $27 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $27.02 Implied vol 147.8% Delta 0.02 ≈2% ITM Gamma 0.014 Theta -0.013 Vega 0.001 Open interest 8.5k Model this call Put · $27 In the money Snapshot session Aug 12, 2026 Last $8.43 Breakeven $18.57 Implied vol 274% Delta -0.835 ≈84% ITM Gamma 0.039 Theta -0.127 Vega 0.005 Open interest 139 Model this put
104	10	186.4%	0.05	$0.01	$10.55	-0.844	276.3%	3	3
Call · $27.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $27.51 Implied vol 186.4% Delta 0.05 ≈5% ITM Gamma 0.023 Theta -0.036 Vega 0.003 Open interest 104 Model this call Put · $27.5 In the money Snapshot session Aug 14, 2026 Last $10.55 Breakeven $16.95 Implied vol 276.3% Delta -0.844 ≈84% ITM Gamma 0.037 Theta -0.123 Vega 0.005 Open interest 3 Model this put
22.7k	1	194.5%	0.05	$0.03	$11.50	—	—	4	104
Call · $28 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $28.03 Implied vol 194.5% Delta 0.05 ≈5% ITM Gamma 0.023 Theta -0.038 Vega 0.003 Open interest 22.7k Model this call Put · $28 In the money Snapshot session Aug 14, 2026 Last $11.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 Model this put
131	61	161%	0.016	$0.02	$11.05	-0.844	295.2%	2	7
Call · $28.5 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $28.52 Implied vol 161% Delta 0.016 ≈2% ITM Gamma 0.01 Theta -0.012 Vega 0.001 Open interest 131 Model this call Put · $28.5 In the money Snapshot session Aug 13, 2026 Last $11.05 Breakeven $17.45 Implied vol 295.2% Delta -0.844 ≈84% ITM Gamma 0.035 Theta -0.131 Vega 0.005 Open interest 7 Model this put
4.5k	50	253.3%	0.095	$0.01	$11.59	-0.847	302%	1	45
Call · $29 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $29.01 Implied vol 253.3% Delta 0.095 ≈10% ITM Gamma 0.029 Theta -0.081 Vega 0.005 Open interest 4.5k Model this call Put · $29 In the money Snapshot session Aug 11, 2026 Last $11.59 Breakeven $17.41 Implied vol 302% Delta -0.847 ≈85% ITM Gamma 0.034 Theta -0.132 Vega 0.005 Open interest 45 Model this put
47	21	175.3%	0.018	$0.01	$10.85	-0.937	228.2%	3	2
Call · $29.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $29.51 Implied vol 175.3% Delta 0.018 ≈2% ITM Gamma 0.011 Theta -0.014 Vega 0.002 Open interest 47 Model this call Put · $29.5 In the money Snapshot session Aug 12, 2026 Last $10.85 Breakeven $18.65 Implied vol 228.2% Delta -0.937 ≈94% ITM Gamma 0.023 Theta -0.051 Vega 0.003 Open interest 2 Model this put
49.9k	65	167.1%	0.012	$0.01	$13.50	-0.915	258.6%	5	409
Call · $30 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $30.01 Implied vol 167.1% Delta 0.012 ≈1% ITM Gamma 0.008 Theta -0.009 Vega 0.001 Open interest 49.9k Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $13.50 Breakeven $16.50 Implied vol 258.6% Delta -0.915 ≈92% ITM Gamma 0.026 Theta -0.074 Vega 0.003 Open interest 409 Model this put
39	31	188.9%	0.02	$0.01	$14.06	-0.864	312.4%	1	0
Call · $30.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $30.51 Implied vol 188.9% Delta 0.02 ≈2% ITM Gamma 0.011 Theta -0.017 Vega 0.002 Open interest 39 Model this call Put · $30.5 In the money Snapshot session Aug 14, 2026 Last $14.06 Breakeven $16.44 Implied vol 312.4% Delta -0.864 ≈86% ITM Gamma 0.03 Theta -0.126 Vega 0.005 Open interest 0 Model this put
3k	8	251.3%	0.066	$0.01	$7.70	-0.925	261.7%	639	13
Call · $31 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $31.01 Implied vol 251.3% Delta 0.066 ≈7% ITM Gamma 0.022 Theta -0.06 Vega 0.003 Open interest 3k Model this call Put · $31 In the money Snapshot session Aug 3, 2026 Last $7.70 Breakeven $23.30 Implied vol 261.7% Delta -0.925 ≈92% ITM Gamma 0.023 Theta -0.067 Vega 0.003 Open interest 13 Model this put
2.6k	1	184.6%	0.011	$0.02	$15.50	—	—	5	0
Call · $32 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $32.02 Implied vol 184.6% Delta 0.011 ≈1% ITM Gamma 0.006 Theta -0.01 Vega 0.001 Open interest 2.6k Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $15.50 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.4k	164	297.7%	0.084	$0.05	$15.25	-0.929	283.2%	1	3
Call · $33 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $33.05 Implied vol 297.7% Delta 0.084 ≈8% ITM Gamma 0.022 Theta -0.086 Vega 0.003 Open interest 4.4k Model this call Put · $33 In the money Snapshot session Aug 13, 2026 Last $15.25 Breakeven $17.75 Implied vol 283.2% Delta -0.929 ≈93% ITM Gamma 0.021 Theta -0.069 Vega 0.003 Open interest 3 Model this put
553	1	208%	0.012	$0.01	$17.35	—	—	4	1
Call · $34 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $34.01 Implied vol 208% Delta 0.012 ≈1% ITM Gamma 0.007 Theta -0.012 Vega 0.001 Open interest 553 Model this call Put · $34 In the money Snapshot session Aug 10, 2026 Last $17.35 Breakeven $16.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
6.8k	9	234.5%	0.019	$0.01	$18.32	-0.838	407.3%	2	0
Call · $35 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $35.01 Implied vol 234.5% Delta 0.019 ≈2% ITM Gamma 0.008 Theta -0.02 Vega 0.002 Open interest 6.8k Model this call Put · $35 In the money Snapshot session Aug 10, 2026 Last $18.32 Breakeven $16.68 Implied vol 407.3% Delta -0.838 ≈84% ITM Gamma 0.026 Theta -0.184 Vega 0.006 Open interest 0 Model this put
3.7k	69	246.2%	0.02	$0.02	$18.20	-0.88	378.4%	4	0
Call · $36 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $36.02 Implied vol 246.2% Delta 0.02 ≈2% ITM Gamma 0.008 Theta -0.023 Vega 0.002 Open interest 3.7k Model this call Put · $36 In the money Snapshot session Aug 12, 2026 Last $18.20 Breakeven $17.80 Implied vol 378.4% Delta -0.88 ≈88% ITM Gamma 0.023 Theta -0.14 Vega 0.006 Open interest 0 Model this put
374	1	251%	0.018	$0.02	$12.95	-0.923	337.5%	25	0
Call · $37 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $37.02 Implied vol 251% Delta 0.018 ≈2% ITM Gamma 0.008 Theta -0.021 Vega 0.001 Open interest 374 Model this call Put · $37 In the money Snapshot session Jul 24, 2026 Last $12.95 Breakeven $24.05 Implied vol 337.5% Delta -0.923 ≈92% ITM Gamma 0.018 Theta -0.088 Vega 0.003 Open interest 0 Model this put
299	5	350.9%	0.079	$0.06	—	-0.974	275.6%	—	0
Call · $38 Snapshot session Aug 4, 2026 Last $0.06 Breakeven $38.06 Implied vol 350.9% Delta 0.079 ≈8% ITM Gamma 0.018 Theta -0.097 Vega 0.003 Open interest 299 Model this call Put · $38 In the money Snapshot session Unknown Last — Breakeven — Implied vol 275.6% Delta -0.974 ≈97% ITM Gamma 0.01 Theta -0.029 Vega 0.002 Open interest 0 Model this put
1.7k	25	276.5%	0.023	$0.04	$12.20	-0.958	312.9%	1	0
Call · $39 Snapshot session Aug 4, 2026 Last $0.04 Breakeven $39.04 Implied vol 276.5% Delta 0.023 ≈2% ITM Gamma 0.008 Theta -0.028 Vega 0.002 Open interest 1.7k Model this call Put · $39 In the money Snapshot session Jun 18, 2026 Last $12.20 Breakeven $26.80 Implied vol 312.9% Delta -0.958 ≈96% ITM Gamma 0.013 Theta -0.05 Vega 0.002 Open interest 0 Model this put
609	2	258%	0.013	$0.01	$23.42	-0.911	385.6%	1	0
Call · $40 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $40.01 Implied vol 258% Delta 0.013 ≈1% ITM Gamma 0.005 Theta -0.016 Vega 0.001 Open interest 609 Model this call Put · $40 In the money Snapshot session Aug 14, 2026 Last $23.42 Breakeven $16.58 Implied vol 385.6% Delta -0.911 ≈91% ITM Gamma 0.018 Theta -0.114 Vega 0.003 Open interest 0 Model this put
116	2	362.2%	0.064	$0.01	—	-0.953	341.9%	—	0
Call · $41 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $41.01 Implied vol 362.2% Delta 0.064 ≈6% ITM Gamma 0.015 Theta -0.085 Vega 0.004 Open interest 116 Model this call Put · $41 In the money Snapshot session Unknown Last — Breakeven — Implied vol 341.9% Delta -0.953 ≈95% ITM Gamma 0.013 Theta -0.061 Vega 0.002 Open interest 0 Model this put
2.6k	1	277.4%	0.014	$0.01	$20.60	-0.914	401.8%	45	0
Call · $42 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $42.01 Implied vol 277.4% Delta 0.014 ≈1% ITM Gamma 0.005 Theta -0.019 Vega 0.001 Open interest 2.6k Model this call Put · $42 In the money Snapshot session Jun 11, 2026 Last $20.60 Breakeven $21.40 Implied vol 401.8% Delta -0.914 ≈91% ITM Gamma 0.017 Theta -0.115 Vega 0.004 Open interest 0 Model this put
816	1	339.3%	0.039	$0.01	—	-0.93	388.6%	—	0
Call · $43 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $43.01 Implied vol 339.3% Delta 0.039 ≈4% ITM Gamma 0.011 Theta -0.053 Vega 0.002 Open interest 816 Model this call Put · $43 In the money Snapshot session Unknown Last — Breakeven — Implied vol 388.6% Delta -0.93 ≈93% ITM Gamma 0.015 Theta -0.094 Vega 0.004 Open interest 0 Model this put
31	1	335.1%	0.033	$0.53	—	-0.854	499.5%	—	0
Call · $44 Snapshot session Jul 21, 2026 Last $0.53 Breakeven $44.53 Implied vol 335.1% Delta 0.033 ≈3% ITM Gamma 0.009 Theta -0.046 Vega 0.002 Open interest 31 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol 499.5% Delta -0.854 ≈85% ITM Gamma 0.02 Theta -0.211 Vega 0.006 Open interest 0 Model this put
506	10	301.7%	0.015	$0.03	$27.29	-0.886	472.8%	1	0
Call · $45 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $45.03 Implied vol 301.7% Delta 0.015 ≈2% ITM Gamma 0.005 Theta -0.022 Vega 0.001 Open interest 506 Model this call Put · $45 In the money Snapshot session Aug 14, 2026 Last $27.29 Breakeven $17.71 Implied vol 472.8% Delta -0.886 ≈89% ITM Gamma 0.018 Theta -0.17 Vega 0.004 Open interest 0 Model this put

Call · $1 In the money

Snapshot session: Aug 14, 2026
Last: $16.70
Breakeven: $17.70
Implied vol: 1494.6%
Delta: 0.993 ≈99% ITM
Gamma: 0.001
Theta: -0.055
Vega: 0
Open interest: 185

Model this call

Put · $1

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

Model this put

Call · $2 In the money

Snapshot session: Aug 14, 2026
Last: $14.62
Breakeven: $16.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $2

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

Model this put

Call · $3 In the money

Snapshot session: Aug 14, 2026
Last: $13.55
Breakeven: $16.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this call

Put · $3

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

Model this put

Call · $4 In the money

Snapshot session: Aug 14, 2026
Last: $12.45
Breakeven: $16.45
Implied vol: 1045.6%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.162
Vega: 0.002
Open interest: 0

Model this call

Put · $4

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

Model this put

Call · $5 In the money

Snapshot session: Aug 14, 2026
Last: $11.44
Breakeven: $16.44
Implied vol: 525.2%
Delta: 0.987 ≈99% ITM
Gamma: 0.003
Theta: -0.034
Vega: 0.001
Open interest: 4

Model this call

Put · $5

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

Model this put

Call · $6 In the money

Snapshot session: Aug 14, 2026
Last: $10.50
Breakeven: $16.50
Implied vol: 671.6%
Delta: 0.954 ≈95% ITM
Gamma: 0.006
Theta: -0.123
Vega: 0.002
Open interest: 4

Model this call

Put · $6

Snapshot session: Aug 10, 2026
Last: $0.06
Breakeven: $5.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $7 In the money

Snapshot session: Aug 12, 2026
Last: $11.15
Breakeven: $18.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135

Model this call

Put · $7

Snapshot session: Jul 28, 2026
Last: $0.02
Breakeven: $6.98
Implied vol: 340%
Delta: -0.009 ≈1% ITM
Gamma: 0.003
Theta: -0.016
Vega: 0.001
Open interest: 100

Model this put

Call · $8 In the money

Snapshot session: Aug 12, 2026
Last: $10.16
Breakeven: $18.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138

Model this call

Put · $8

Snapshot session: Aug 3, 2026
Last: $0.29
Breakeven: $7.71
Implied vol: 473.4%
Delta: -0.054 ≈5% ITM
Gamma: 0.01
Theta: -0.097
Vega: 0.003
Open interest: 2

Model this put

Call · $9 In the money

Snapshot session: Aug 14, 2026
Last: $7.82
Breakeven: $16.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $9

Snapshot session: Aug 3, 2026
Last: $0.30
Breakeven: $8.70
Implied vol: 288.7%
Delta: -0.021 ≈2% ITM
Gamma: 0.007
Theta: -0.027
Vega: 0.002
Open interest: 3

Model this put

Call · $10 In the money

Snapshot session: Aug 11, 2026
Last: $7.68
Breakeven: $17.68
Implied vol: 331.9%
Delta: 0.941 ≈94% ITM
Gamma: 0.015
Theta: -0.074
Vega: 0.003
Open interest: 2

Model this call

Put · $10

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $9.99
Implied vol: 259.3%
Delta: -0.029 ≈3% ITM
Gamma: 0.011
Theta: -0.032
Vega: 0.002
Open interest: 161

Model this put

Call · $11 In the money

Snapshot session: Aug 14, 2026
Last: $7.01
Breakeven: $18.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $11

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $10.95
Implied vol: 211.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.013
Theta: -0.025
Vega: 0.002
Open interest: 156

Model this put

Call · $11.5 In the money

Snapshot session: Aug 14, 2026
Last: $6.48
Breakeven: $17.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $11.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 207.4%
Delta: -0.038 ≈4% ITM
Gamma: 0.017
Theta: -0.032
Vega: 0.002
Open interest: 0

Model this put

Call · $12 In the money

Snapshot session: Aug 11, 2026
Last: $5.65
Breakeven: $17.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $12

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $11.98
Implied vol: 167.6%
Delta: -0.025 ≈2% ITM
Gamma: 0.015
Theta: -0.018
Vega: 0.002
Open interest: 419

Model this put

Call · $12.5 In the money

Snapshot session: Aug 10, 2026
Last: $4.13
Breakeven: $16.63
Implied vol: 204%
Delta: 0.931 ≈93% ITM
Gamma: 0.028
Theta: -0.052
Vega: 0.003
Open interest: 2

Model this call

Put · $12.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $12.49
Implied vol: 134.6%
Delta: -0.016 ≈2% ITM
Gamma: 0.013
Theta: -0.01
Vega: 0.001
Open interest: 4

Model this put

Call · $13 In the money

Snapshot session: Aug 14, 2026
Last: $4.70
Breakeven: $17.70
Implied vol: 163%
Delta: 0.948 ≈95% ITM
Gamma: 0.028
Theta: -0.034
Vega: 0.002
Open interest: 5

Model this call

Put · $13

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $12.98
Implied vol: 126.6%
Delta: -0.021 ≈2% ITM
Gamma: 0.017
Theta: -0.012
Vega: 0.001
Open interest: 718

Model this put

Call · $13.5 In the money

Snapshot session: Aug 4, 2026
Last: $8.00
Breakeven: $21.50
Implied vol: 189.7%
Delta: 0.898 ≈90% ITM
Gamma: 0.041
Theta: -0.065
Vega: 0.004
Open interest: 3

Model this call

Put · $13.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $13.45
Implied vol: 128%
Delta: -0.038 ≈4% ITM
Gamma: 0.027
Theta: -0.02
Vega: 0.002
Open interest: 172

Model this put

Call · $14 In the money

Snapshot session: Aug 14, 2026
Last: $2.54
Breakeven: $16.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59

Model this call

Put · $14

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $13.96
Implied vol: 111.8%
Delta: -0.039 ≈4% ITM
Gamma: 0.032
Theta: -0.018
Vega: 0.002
Open interest: 1.5k

Model this put

Call · $14.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.49
Breakeven: $16.99
Implied vol: 92%
Delta: 0.966 ≈97% ITM
Gamma: 0.035
Theta: -0.014
Vega: 0.002
Open interest: 10

Model this call

Put · $14.5

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $14.44
Implied vol: 110%
Delta: -0.059 ≈6% ITM
Gamma: 0.046
Theta: -0.025
Vega: 0.004
Open interest: 749

Model this put

Call · $15 In the money

Snapshot session: Aug 14, 2026
Last: $3.02
Breakeven: $18.02
Implied vol: 105.8%
Delta: 0.911 ≈91% ITM
Gamma: 0.065
Theta: -0.033
Vega: 0.004
Open interest: 120

Model this call

Put · $15

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $14.89
Implied vol: 112.3%
Delta: -0.1 ≈10% ITM
Gamma: 0.067
Theta: -0.037
Vega: 0.004
Open interest: 2.6k

Model this put

Call · $15.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.62
Breakeven: $18.12
Implied vol: 78.1%
Delta: 0.93 ≈93% ITM
Gamma: 0.074
Theta: -0.021
Vega: 0.004
Open interest: 80

Model this call

Put · $15.5

Snapshot session: Aug 14, 2026
Last: $0.17
Breakeven: $15.33
Implied vol: 104.5%
Delta: -0.129 ≈13% ITM
Gamma: 0.087
Theta: -0.041
Vega: 0.006
Open interest: 862

Model this put

Call · $16 In the money

Snapshot session: Aug 14, 2026
Last: $2.17
Breakeven: $18.17
Implied vol: 131.7%
Delta: 0.771 ≈77% ITM
Gamma: 0.099
Theta: -0.077
Vega: 0.008
Open interest: 172

Model this call

Put · $16

Snapshot session: Aug 14, 2026
Last: $0.28
Breakeven: $15.72
Implied vol: 107.2%
Delta: -0.191 ≈19% ITM
Gamma: 0.11
Theta: -0.055
Vega: 0.006
Open interest: 9.5k

Model this put

Call · $16.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.90
Breakeven: $18.40
Implied vol: 93%
Delta: 0.769 ≈77% ITM
Gamma: 0.141
Theta: -0.055
Vega: 0.008
Open interest: 441

Model this call

Put · $16.5

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $16.10
Implied vol: 98.8%
Delta: -0.243 ≈24% ITM
Gamma: 0.136
Theta: -0.058
Vega: 0.008
Open interest: 1.3k

Model this put

Call · $17 In the money

Snapshot session: Aug 14, 2026
Last: $1.45
Breakeven: $18.45
Implied vol: 101.1%
Delta: 0.678 ≈68% ITM
Gamma: 0.154
Theta: -0.07
Vega: 0.008
Open interest: 1.4k

Model this call

Put · $17

Snapshot session: Aug 14, 2026
Last: $0.58
Breakeven: $16.42
Implied vol: 108%
Delta: -0.329 ≈33% ITM
Gamma: 0.146
Theta: -0.074
Vega: 0.009
Open interest: 7.6k

Model this put

Call · $17.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.19
Breakeven: $18.69
Implied vol: 101.2%
Delta: 0.595 ≈60% ITM
Gamma: 0.164
Theta: -0.075
Vega: 0.009
Open interest: 9.4k

Model this call

Put · $17.5

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $16.70
Implied vol: 109.4%
Delta: -0.408 ≈41% ITM
Gamma: 0.152
Theta: -0.079
Vega: 0.009
Open interest: 937

Model this put

Call · $18

Snapshot session: Aug 14, 2026
Last: $0.93
Breakeven: $18.93
Implied vol: 102.7%
Delta: 0.512 ≈51% ITM
Gamma: 0.168
Theta: -0.079
Vega: 0.009
Open interest: 3.9k

Model this call

Put · $18 In the money

Snapshot session: Aug 14, 2026
Last: $1.07
Breakeven: $16.93
Implied vol: 104.3%
Delta: -0.487 ≈49% ITM
Gamma: 0.166
Theta: -0.078
Vega: 0.009
Open interest: 4.5k

Model this put

Call · $18.5

Snapshot session: Aug 14, 2026
Last: $0.72
Breakeven: $19.22
Implied vol: 102.8%
Delta: 0.432 ≈43% ITM
Gamma: 0.164
Theta: -0.077
Vega: 0.009
Open interest: 3.4k

Model this call

Put · $18.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.43
Breakeven: $17.07
Implied vol: 109.3%
Delta: -0.561 ≈56% ITM
Gamma: 0.155
Theta: -0.08
Vega: 0.009
Open interest: 673

Model this put

Call · $19

Snapshot session: Aug 14, 2026
Last: $0.59
Breakeven: $19.59
Implied vol: 108.9%
Delta: 0.366 ≈37% ITM
Gamma: 0.149
Theta: -0.078
Vega: 0.008
Open interest: 11.9k

Model this call

Put · $19 In the money

Snapshot session: Aug 14, 2026
Last: $1.73
Breakeven: $17.27
Implied vol: 116.7%
Delta: -0.623 ≈62% ITM
Gamma: 0.142
Theta: -0.083
Vega: 0.008
Open interest: 2.5k

Model this put

Call · $19.5

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $19.95
Implied vol: 106.5%
Delta: 0.295 ≈30% ITM
Gamma: 0.139
Theta: -0.07
Vega: 0.008
Open interest: 2.8k

Model this call

Put · $19.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.12
Breakeven: $17.38
Implied vol: 119.5%
Delta: -0.678 ≈68% ITM
Gamma: 0.129
Theta: -0.079
Vega: 0.008
Open interest: 1.4k

Model this put

Call · $20

Snapshot session: Aug 14, 2026
Last: $0.34
Breakeven: $20.34
Implied vol: 109%
Delta: 0.24 ≈24% ITM
Gamma: 0.123
Theta: -0.065
Vega: 0.007
Open interest: 5.4k

Model this call

Put · $20 In the money

Snapshot session: Aug 14, 2026
Last: $2.48
Breakeven: $17.52
Implied vol: 121.1%
Delta: -0.733 ≈73% ITM
Gamma: 0.118
Theta: -0.074
Vega: 0.009
Open interest: 3k

Model this put

Call · $20.5

Snapshot session: Aug 14, 2026
Last: $0.28
Breakeven: $20.78
Implied vol: 111.5%
Delta: 0.198 ≈20% ITM
Gamma: 0.107
Theta: -0.059
Vega: 0.007
Open interest: 4.6k

Model this call

Put · $20.5 In the money

Snapshot session: Aug 13, 2026
Last: $3.97
Breakeven: $16.53
Implied vol: 136.4%
Delta: -0.75 ≈75% ITM
Gamma: 0.101
Theta: -0.081
Vega: 0.007
Open interest: 288

Model this put

Call · $21

Snapshot session: Aug 14, 2026
Last: $0.19
Breakeven: $21.19
Implied vol: 111.7%
Delta: 0.152 ≈15% ITM
Gamma: 0.091
Theta: -0.05
Vega: 0.007
Open interest: 2.1k

Model this call

Put · $21 In the money

Snapshot session: Aug 14, 2026
Last: $3.42
Breakeven: $17.58
Implied vol: 125.9%
Delta: -0.811 ≈81% ITM
Gamma: 0.092
Theta: -0.062
Vega: 0.007
Open interest: 5k

Model this put

Call · $21.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $21.65
Implied vol: 106.5%
Delta: 0.108 ≈11% ITM
Gamma: 0.074
Theta: -0.037
Vega: 0.005
Open interest: 3.3k

Model this call

Put · $21.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.24
Breakeven: $16.26
Implied vol: 114.1%
Delta: -0.875 ≈88% ITM
Gamma: 0.078
Theta: -0.043
Vega: 0.005
Open interest: 157

Model this put

Call · $22

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $22.06
Implied vol: 108.6%
Delta: 0.081 ≈8% ITM
Gamma: 0.06
Theta: -0.031
Vega: 0.005
Open interest: 7.5k

Model this call

Put · $22 In the money

Snapshot session: Aug 14, 2026
Last: $4.26
Breakeven: $17.74
Implied vol: 118.3%
Delta: -0.895 ≈90% ITM
Gamma: 0.066
Theta: -0.039
Vega: 0.005
Open interest: 1.8k

Model this put

Call · $22.5

Snapshot session: Aug 14, 2026
Last: $0.16
Breakeven: $22.66
Implied vol: 121.3%
Delta: 0.085 ≈8% ITM
Gamma: 0.055
Theta: -0.036
Vega: 0.005
Open interest: 1.6k

Model this call

Put · $22.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.66
Breakeven: $17.84
Implied vol: 163.4%
Delta: -0.835 ≈83% ITM
Gamma: 0.066
Theta: -0.075
Vega: 0.007
Open interest: 737

Model this put

Call · $23

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $23.09
Implied vol: 123.2%
Delta: 0.07 ≈7% ITM
Gamma: 0.046
Theta: -0.031
Vega: 0.003
Open interest: 13.3k

Model this call

Put · $23 In the money

Snapshot session: Aug 14, 2026
Last: $5.28
Breakeven: $17.72
Implied vol: 142.3%
Delta: -0.895 ≈90% ITM
Gamma: 0.055
Theta: -0.047
Vega: 0.005
Open interest: 864

Model this put

Call · $23.5

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $23.58
Implied vol: 151.2%
Delta: 0.101 ≈10% ITM
Gamma: 0.05
Theta: -0.05
Vega: 0.005
Open interest: 1.7k

Model this call

Put · $23.5 In the money

Snapshot session: Aug 11, 2026
Last: $6.17
Breakeven: $17.33
Implied vol: 216.9%
Delta: -0.792 ≈79% ITM
Gamma: 0.057
Theta: -0.115
Vega: 0.007
Open interest: 528

Model this put

Call · $24

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $24.05
Implied vol: 125.7%
Delta: 0.043 ≈4% ITM
Gamma: 0.031
Theta: -0.022
Vega: 0.003
Open interest: 9.5k

Model this call

Put · $24 In the money

Snapshot session: Aug 14, 2026
Last: $7.51
Breakeven: $16.49
Implied vol: 216.7%
Delta: -0.815 ≈81% ITM
Gamma: 0.053
Theta: -0.107
Vega: 0.007
Open interest: 475

Model this put

Call · $24.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $24.55
Implied vol: 128.3%
Delta: 0.035 ≈4% ITM
Gamma: 0.026
Theta: -0.019
Vega: 0.001
Open interest: 477

Model this call

Put · $24.5 In the money

Snapshot session: Aug 14, 2026
Last: $8.02
Breakeven: $16.48
Implied vol: 223.3%
Delta: -0.826 ≈83% ITM
Gamma: 0.05
Theta: -0.107
Vega: 0.007
Open interest: 84

Model this put

Call · $25

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $25.05
Implied vol: 142.1%
Delta: 0.042 ≈4% ITM
Gamma: 0.027
Theta: -0.024
Vega: 0.003
Open interest: 18k

Model this call

Put · $25 In the money

Snapshot session: Aug 14, 2026
Last: $8.54
Breakeven: $16.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 830

Model this put

Call · $25.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $25.53
Implied vol: 161.4%
Delta: 0.058 ≈6% ITM
Gamma: 0.031
Theta: -0.035
Vega: 0.003
Open interest: 103

Model this call

Put · $25.5 In the money

Snapshot session: Aug 13, 2026
Last: $8.44
Breakeven: $17.06
Implied vol: 221.2%
Delta: -0.859 ≈86% ITM
Gamma: 0.043
Theta: -0.091
Vega: 0.005
Open interest: 4

Model this put

Call · $26

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $26.02
Implied vol: 132.6%
Delta: 0.018 ≈2% ITM
Gamma: 0.014
Theta: -0.011
Vega: 0.001
Open interest: 2.3k

Model this call

Put · $26 In the money

Snapshot session: Aug 14, 2026
Last: $9.50
Breakeven: $16.50
Implied vol: 272.9%
Delta: -0.808 ≈81% ITM
Gamma: 0.043
Theta: -0.139
Vega: 0.007
Open interest: 318

Model this put

Call · $26.5

Snapshot session: Aug 7, 2026
Last: $0.06
Breakeven: $26.56
Implied vol: 164.7%
Delta: 0.041 ≈4% ITM
Gamma: 0.023
Theta: -0.027
Vega: 0.003
Open interest: 81

Model this call

Put · $26.5 In the money

Snapshot session: Aug 12, 2026
Last: $8.81
Breakeven: $17.69
Implied vol: 206.6%
Delta: -0.91 ≈91% ITM
Gamma: 0.034
Theta: -0.062
Vega: 0.005
Open interest: 1

Model this put

Call · $27

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $27.02
Implied vol: 147.8%
Delta: 0.02 ≈2% ITM
Gamma: 0.014
Theta: -0.013
Vega: 0.001
Open interest: 8.5k

Model this call

Put · $27 In the money

Snapshot session: Aug 12, 2026
Last: $8.43
Breakeven: $18.57
Implied vol: 274%
Delta: -0.835 ≈84% ITM
Gamma: 0.039
Theta: -0.127
Vega: 0.005
Open interest: 139

Model this put

Call · $27.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $27.51
Implied vol: 186.4%
Delta: 0.05 ≈5% ITM
Gamma: 0.023
Theta: -0.036
Vega: 0.003
Open interest: 104

Model this call

Put · $27.5 In the money

Snapshot session: Aug 14, 2026
Last: $10.55
Breakeven: $16.95
Implied vol: 276.3%
Delta: -0.844 ≈84% ITM
Gamma: 0.037
Theta: -0.123
Vega: 0.005
Open interest: 3

Model this put

Call · $28

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $28.03
Implied vol: 194.5%
Delta: 0.05 ≈5% ITM
Gamma: 0.023
Theta: -0.038
Vega: 0.003
Open interest: 22.7k

Model this call

Put · $28 In the money

Snapshot session: Aug 14, 2026
Last: $11.50
Breakeven: $16.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104

Model this put

Call · $28.5

Snapshot session: Aug 11, 2026
Last: $0.02
Breakeven: $28.52
Implied vol: 161%
Delta: 0.016 ≈2% ITM
Gamma: 0.01
Theta: -0.012
Vega: 0.001
Open interest: 131

Model this call

Put · $28.5 In the money

Snapshot session: Aug 13, 2026
Last: $11.05
Breakeven: $17.45
Implied vol: 295.2%
Delta: -0.844 ≈84% ITM
Gamma: 0.035
Theta: -0.131
Vega: 0.005
Open interest: 7

Model this put

Call · $29

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $29.01
Implied vol: 253.3%
Delta: 0.095 ≈10% ITM
Gamma: 0.029
Theta: -0.081
Vega: 0.005
Open interest: 4.5k

Model this call

Put · $29 In the money

Snapshot session: Aug 11, 2026
Last: $11.59
Breakeven: $17.41
Implied vol: 302%
Delta: -0.847 ≈85% ITM
Gamma: 0.034
Theta: -0.132
Vega: 0.005
Open interest: 45

Model this put

Call · $29.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $29.51
Implied vol: 175.3%
Delta: 0.018 ≈2% ITM
Gamma: 0.011
Theta: -0.014
Vega: 0.002
Open interest: 47

Model this call

Put · $29.5 In the money

Snapshot session: Aug 12, 2026
Last: $10.85
Breakeven: $18.65
Implied vol: 228.2%
Delta: -0.937 ≈94% ITM
Gamma: 0.023
Theta: -0.051
Vega: 0.003
Open interest: 2

Model this put

Call · $30

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $30.01
Implied vol: 167.1%
Delta: 0.012 ≈1% ITM
Gamma: 0.008
Theta: -0.009
Vega: 0.001
Open interest: 49.9k

Model this call

Put · $30 In the money

Snapshot session: Aug 14, 2026
Last: $13.50
Breakeven: $16.50
Implied vol: 258.6%
Delta: -0.915 ≈92% ITM
Gamma: 0.026
Theta: -0.074
Vega: 0.003
Open interest: 409

Model this put

Call · $30.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $30.51
Implied vol: 188.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.011
Theta: -0.017
Vega: 0.002
Open interest: 39

Model this call

Put · $30.5 In the money

Snapshot session: Aug 14, 2026
Last: $14.06
Breakeven: $16.44
Implied vol: 312.4%
Delta: -0.864 ≈86% ITM
Gamma: 0.03
Theta: -0.126
Vega: 0.005
Open interest: 0

Model this put

Call · $31

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $31.01
Implied vol: 251.3%
Delta: 0.066 ≈7% ITM
Gamma: 0.022
Theta: -0.06
Vega: 0.003
Open interest: 3k

Model this call

Put · $31 In the money

Snapshot session: Aug 3, 2026
Last: $7.70
Breakeven: $23.30
Implied vol: 261.7%
Delta: -0.925 ≈92% ITM
Gamma: 0.023
Theta: -0.067
Vega: 0.003
Open interest: 13

Model this put

Call · $32

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $32.02
Implied vol: 184.6%
Delta: 0.011 ≈1% ITM
Gamma: 0.006
Theta: -0.01
Vega: 0.001
Open interest: 2.6k

Model this call

Put · $32 In the money

Snapshot session: Aug 14, 2026
Last: $15.50
Breakeven: $16.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $33

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $33.05
Implied vol: 297.7%
Delta: 0.084 ≈8% ITM
Gamma: 0.022
Theta: -0.086
Vega: 0.003
Open interest: 4.4k

Model this call

Put · $33 In the money

Snapshot session: Aug 13, 2026
Last: $15.25
Breakeven: $17.75
Implied vol: 283.2%
Delta: -0.929 ≈93% ITM
Gamma: 0.021
Theta: -0.069
Vega: 0.003
Open interest: 3

Model this put

Call · $34

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $34.01
Implied vol: 208%
Delta: 0.012 ≈1% ITM
Gamma: 0.007
Theta: -0.012
Vega: 0.001
Open interest: 553

Model this call

Put · $34 In the money

Snapshot session: Aug 10, 2026
Last: $17.35
Breakeven: $16.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $35

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $35.01
Implied vol: 234.5%
Delta: 0.019 ≈2% ITM
Gamma: 0.008
Theta: -0.02
Vega: 0.002
Open interest: 6.8k

Model this call

Put · $35 In the money

Snapshot session: Aug 10, 2026
Last: $18.32
Breakeven: $16.68
Implied vol: 407.3%
Delta: -0.838 ≈84% ITM
Gamma: 0.026
Theta: -0.184
Vega: 0.006
Open interest: 0

Model this put

Call · $36

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $36.02
Implied vol: 246.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.008
Theta: -0.023
Vega: 0.002
Open interest: 3.7k

Model this call

Put · $36 In the money

Snapshot session: Aug 12, 2026
Last: $18.20
Breakeven: $17.80
Implied vol: 378.4%
Delta: -0.88 ≈88% ITM
Gamma: 0.023
Theta: -0.14
Vega: 0.006
Open interest: 0

Model this put

Call · $37

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $37.02
Implied vol: 251%
Delta: 0.018 ≈2% ITM
Gamma: 0.008
Theta: -0.021
Vega: 0.001
Open interest: 374

Model this call

Put · $37 In the money

Snapshot session: Jul 24, 2026
Last: $12.95
Breakeven: $24.05
Implied vol: 337.5%
Delta: -0.923 ≈92% ITM
Gamma: 0.018
Theta: -0.088
Vega: 0.003
Open interest: 0

Model this put

Call · $38

Snapshot session: Aug 4, 2026
Last: $0.06
Breakeven: $38.06
Implied vol: 350.9%
Delta: 0.079 ≈8% ITM
Gamma: 0.018
Theta: -0.097
Vega: 0.003
Open interest: 299

Model this call

Put · $38 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 275.6%
Delta: -0.974 ≈97% ITM
Gamma: 0.01
Theta: -0.029
Vega: 0.002
Open interest: 0

Model this put

Call · $39

Snapshot session: Aug 4, 2026
Last: $0.04
Breakeven: $39.04
Implied vol: 276.5%
Delta: 0.023 ≈2% ITM
Gamma: 0.008
Theta: -0.028
Vega: 0.002
Open interest: 1.7k

Model this call

Put · $39 In the money

Snapshot session: Jun 18, 2026
Last: $12.20
Breakeven: $26.80
Implied vol: 312.9%
Delta: -0.958 ≈96% ITM
Gamma: 0.013
Theta: -0.05
Vega: 0.002
Open interest: 0

Model this put

Call · $40

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $40.01
Implied vol: 258%
Delta: 0.013 ≈1% ITM
Gamma: 0.005
Theta: -0.016
Vega: 0.001
Open interest: 609

Model this call

Put · $40 In the money

Snapshot session: Aug 14, 2026
Last: $23.42
Breakeven: $16.58
Implied vol: 385.6%
Delta: -0.911 ≈91% ITM
Gamma: 0.018
Theta: -0.114
Vega: 0.003
Open interest: 0

Model this put

Call · $41

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $41.01
Implied vol: 362.2%
Delta: 0.064 ≈6% ITM
Gamma: 0.015
Theta: -0.085
Vega: 0.004
Open interest: 116

Model this call

Put · $41 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 341.9%
Delta: -0.953 ≈95% ITM
Gamma: 0.013
Theta: -0.061
Vega: 0.002
Open interest: 0

Model this put

Call · $42

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $42.01
Implied vol: 277.4%
Delta: 0.014 ≈1% ITM
Gamma: 0.005
Theta: -0.019
Vega: 0.001
Open interest: 2.6k

Model this call

Put · $42 In the money

Snapshot session: Jun 11, 2026
Last: $20.60
Breakeven: $21.40
Implied vol: 401.8%
Delta: -0.914 ≈91% ITM
Gamma: 0.017
Theta: -0.115
Vega: 0.004
Open interest: 0

Model this put

Call · $43

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $43.01
Implied vol: 339.3%
Delta: 0.039 ≈4% ITM
Gamma: 0.011
Theta: -0.053
Vega: 0.002
Open interest: 816

Model this call

Put · $43 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 388.6%
Delta: -0.93 ≈93% ITM
Gamma: 0.015
Theta: -0.094
Vega: 0.004
Open interest: 0

Model this put

Call · $44

Snapshot session: Jul 21, 2026
Last: $0.53
Breakeven: $44.53
Implied vol: 335.1%
Delta: 0.033 ≈3% ITM
Gamma: 0.009
Theta: -0.046
Vega: 0.002
Open interest: 31

Model this call

Put · $44 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 499.5%
Delta: -0.854 ≈85% ITM
Gamma: 0.02
Theta: -0.211
Vega: 0.006
Open interest: 0

Model this put

Call · $45

Snapshot session: Aug 4, 2026
Last: $0.03
Breakeven: $45.03
Implied vol: 301.7%
Delta: 0.015 ≈2% ITM
Gamma: 0.005
Theta: -0.022
Vega: 0.001
Open interest: 506

Model this call

Put · $45 In the money

Snapshot session: Aug 14, 2026
Last: $27.29
Breakeven: $17.71
Implied vol: 472.8%
Delta: -0.886 ≈89% ITM
Gamma: 0.018
Theta: -0.17
Vega: 0.004
Open interest: 0

Model this put

CIFR · Cipher Digital Inc.

Options Chain

Positioning

Chain