CRCL Stock — Circle Internet Group, Inc.: Options Chain

Calls		Puts
7	1	329.3%	0.97	$37.50	$0.03	-0.005	229.2%	5	1.1k
Call · $35 In the money Snapshot session Aug 13, 2026 Last $37.50 Breakeven $72.50 Implied vol 329.3% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.173 Vega 0.006 Open interest 7 Model this call Put · $35 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $34.97 Implied vol 229.2% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.026 Vega 0.001 Open interest 1.1k Model this put
4	11	389.4%	0.919	$31.00	$0.01	-0.005	182.7%	2	2.5k
Call · $40 In the money Snapshot session Jul 21, 2026 Last $31.00 Breakeven $71.00 Implied vol 389.4% Delta 0.919 ≈92% ITM Gamma 0.004 Theta -0.448 Vega 0.012 Open interest 4 Model this call Put · $40 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $39.99 Implied vol 182.7% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.02 Vega 0.001 Open interest 2.5k Model this put
141	2	341.9%	0.896	$25.89	$0.02	-0.005	145%	1k	2.8k
Call · $45 In the money Snapshot session Aug 11, 2026 Last $25.89 Breakeven $70.89 Implied vol 341.9% Delta 0.896 ≈90% ITM Gamma 0.006 Theta -0.473 Vega 0.019 Open interest 141 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $44.98 Implied vol 145% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.017 Vega 0.002 Open interest 2.8k Model this put
0	—	259.9%	0.91	—	$0.03	-0.008	132.4%	31	569
Call · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol 259.9% Delta 0.91 ≈91% ITM Gamma 0.007 Theta -0.325 Vega 0.013 Open interest 0 Model this call Put · $48 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $47.97 Implied vol 132.4% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.022 Vega 0.002 Open interest 569 Model this put
0	1	264.7%	0.897	$15.00	$0.03	-0.019	145.4%	210	128
Call · $49 In the money Snapshot session Aug 4, 2026 Last $15.00 Breakeven $64.00 Implied vol 264.7% Delta 0.897 ≈90% ITM Gamma 0.007 Theta -0.366 Vega 0.02 Open interest 0 Model this call Put · $49 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $48.97 Implied vol 145.4% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.05 Vega 0.004 Open interest 128 Model this put
165	14	258.3%	0.89	$25.80	$0.03	-0.007	114.4%	52	3.1k
Call · $50 In the money Snapshot session Aug 13, 2026 Last $25.80 Breakeven $75.80 Implied vol 258.3% Delta 0.89 ≈89% ITM Gamma 0.008 Theta -0.374 Vega 0.02 Open interest 165 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $49.97 Implied vol 114.4% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.016 Vega 0.002 Open interest 3.1k Model this put
2	12	243.4%	0.888	$13.09	$0.03	-0.012	119.3%	12	110
Call · $51 In the money Snapshot session Jul 31, 2026 Last $13.09 Breakeven $64.09 Implied vol 243.4% Delta 0.888 ≈89% ITM Gamma 0.009 Theta -0.356 Vega 0.02 Open interest 2 Model this call Put · $51 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $50.97 Implied vol 119.3% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.028 Vega 0.004 Open interest 110 Model this put
3	8	257.9%	0.864	$23.34	$0.04	-0.014	114.2%	17	334
Call · $52 In the money Snapshot session Aug 13, 2026 Last $23.34 Breakeven $75.34 Implied vol 257.9% Delta 0.864 ≈86% ITM Gamma 0.009 Theta -0.428 Vega 0.021 Open interest 3 Model this call Put · $52 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $51.96 Implied vol 114.2% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.03 Vega 0.004 Open interest 334 Model this put
4	3	231.3%	0.87	$19.40	$0.03	-0.007	94.5%	14	521
Call · $53 In the money Snapshot session Aug 14, 2026 Last $19.40 Breakeven $72.40 Implied vol 231.3% Delta 0.87 ≈87% ITM Gamma 0.01 Theta -0.373 Vega 0.021 Open interest 4 Model this call Put · $53 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $52.97 Implied vol 94.5% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.013 Vega 0.002 Open interest 521 Model this put
332	3	198.1%	0.886	$18.46	$0.04	-0.011	96.9%	23	367
Call · $54 In the money Snapshot session Aug 14, 2026 Last $18.46 Breakeven $72.46 Implied vol 198.1% Delta 0.886 ≈89% ITM Gamma 0.011 Theta -0.295 Vega 0.021 Open interest 332 Model this call Put · $54 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $53.96 Implied vol 96.9% Delta -0.011 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.004 Open interest 367 Model this put
682	2	195%	0.873	$18.07	$0.02	-0.009	86.7%	3.9k	3.6k
Call · $55 In the money Snapshot session Aug 14, 2026 Last $18.07 Breakeven $73.07 Implied vol 195% Delta 0.873 ≈87% ITM Gamma 0.012 Theta -0.311 Vega 0.021 Open interest 682 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $54.98 Implied vol 86.7% Delta -0.009 ≈1% ITM Gamma 0.003 Theta -0.015 Vega 0.002 Open interest 3.6k Model this put
1	2	193.1%	0.859	$16.44	$0.04	-0.016	88.6%	7	872
Call · $56 In the money Snapshot session Aug 14, 2026 Last $16.44 Breakeven $72.44 Implied vol 193.1% Delta 0.859 ≈86% ITM Gamma 0.013 Theta -0.33 Vega 0.021 Open interest 1 Model this call Put · $56 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $55.96 Implied vol 88.6% Delta -0.016 ≈2% ITM Gamma 0.005 Theta -0.026 Vega 0.004 Open interest 872 Model this put
549	2	178.5%	0.857	$15.44	$0.05	-0.022	87.6%	25	334
Call · $57 In the money Snapshot session Aug 14, 2026 Last $15.44 Breakeven $72.44 Implied vol 178.5% Delta 0.857 ≈86% ITM Gamma 0.014 Theta -0.308 Vega 0.022 Open interest 549 Model this call Put · $57 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $56.95 Implied vol 87.6% Delta -0.022 ≈2% ITM Gamma 0.007 Theta -0.034 Vega 0.004 Open interest 334 Model this put
30	4	168.8%	0.85	$14.44	$0.05	-0.017	75.9%	79	590
Call · $58 In the money Snapshot session Aug 14, 2026 Last $14.44 Breakeven $72.44 Implied vol 168.8% Delta 0.85 ≈85% ITM Gamma 0.015 Theta -0.302 Vega 0.022 Open interest 30 Model this call Put · $58 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $57.95 Implied vol 75.9% Delta -0.017 ≈2% ITM Gamma 0.006 Theta -0.024 Vega 0.004 Open interest 590 Model this put
120	3	178.5%	0.822	$14.35	$0.09	-0.024	75.1%	2	271
Call · $59 In the money Snapshot session Aug 13, 2026 Last $14.35 Breakeven $73.35 Implied vol 178.5% Delta 0.822 ≈82% ITM Gamma 0.016 Theta -0.358 Vega 0.022 Open interest 120 Model this call Put · $59 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $58.91 Implied vol 75.1% Delta -0.024 ≈2% ITM Gamma 0.008 Theta -0.032 Vega 0.004 Open interest 271 Model this put
1.6k	1	140.8%	0.845	$11.75	$0.11	-0.031	72.6%	211	2.5k
Call · $60 In the money Snapshot session Aug 14, 2026 Last $11.75 Breakeven $71.75 Implied vol 140.8% Delta 0.845 ≈84% ITM Gamma 0.018 Theta -0.258 Vega 0.022 Open interest 1.6k Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $59.89 Implied vol 72.6% Delta -0.031 ≈3% ITM Gamma 0.011 Theta -0.038 Vega 0.009 Open interest 2.5k Model this put
267	1	146.1%	0.816	$9.50	$0.12	-0.038	68.1%	65	176
Call · $61 In the money Snapshot session Aug 12, 2026 Last $9.50 Breakeven $70.50 Implied vol 146.1% Delta 0.816 ≈82% ITM Gamma 0.02 Theta -0.3 Vega 0.022 Open interest 267 Model this call Put · $61 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $60.88 Implied vol 68.1% Delta -0.038 ≈4% ITM Gamma 0.013 Theta -0.042 Vega 0.009 Open interest 176 Model this put
214	3	127.1%	0.819	$11.00	$0.19	-0.062	71.6%	73	251
Call · $62 In the money Snapshot session Aug 14, 2026 Last $11.00 Breakeven $73.00 Implied vol 127.1% Delta 0.819 ≈82% ITM Gamma 0.023 Theta -0.259 Vega 0.023 Open interest 214 Model this call Put · $62 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $61.81 Implied vol 71.6% Delta -0.062 ≈6% ITM Gamma 0.019 Theta -0.066 Vega 0.015 Open interest 251 Model this put
217	21	122.6%	0.8	$9.96	$0.25	-0.066	64.2%	63	251
Call · $63 In the money Snapshot session Aug 14, 2026 Last $9.96 Breakeven $72.96 Implied vol 122.6% Delta 0.8 ≈80% ITM Gamma 0.025 Theta -0.267 Vega 0.023 Open interest 217 Model this call Put · $63 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $62.75 Implied vol 64.2% Delta -0.066 ≈7% ITM Gamma 0.022 Theta -0.062 Vega 0.015 Open interest 251 Model this put
74	2	114.4%	0.783	$7.90	$0.36	-0.113	69.7%	109	275
Call · $64 In the money Snapshot session Aug 14, 2026 Last $7.90 Breakeven $71.90 Implied vol 114.4% Delta 0.783 ≈78% ITM Gamma 0.028 Theta -0.261 Vega 0.03 Open interest 74 Model this call Put · $64 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $63.64 Implied vol 69.7% Delta -0.113 ≈11% ITM Gamma 0.03 Theta -0.101 Vega 0.015 Open interest 275 Model this put
3k	40	102.3%	0.77	$7.73	$0.50	-0.143	67.2%	1.4k	3.5k
Call · $65 In the money Snapshot session Aug 14, 2026 Last $7.73 Breakeven $72.73 Implied vol 102.3% Delta 0.77 ≈77% ITM Gamma 0.033 Theta -0.24 Vega 0.03 Open interest 3k Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $64.50 Implied vol 67.2% Delta -0.143 ≈14% ITM Gamma 0.037 Theta -0.114 Vega 0.023 Open interest 3.5k Model this put
97	7	103.5%	0.73	$6.81	$0.65	-0.185	66.4%	344	237
Call · $66 In the money Snapshot session Aug 14, 2026 Last $6.81 Breakeven $72.81 Implied vol 103.5% Delta 0.73 ≈73% ITM Gamma 0.035 Theta -0.263 Vega 0.031 Open interest 97 Model this call Put · $66 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $65.35 Implied vol 66.4% Delta -0.185 ≈18% ITM Gamma 0.044 Theta -0.133 Vega 0.023 Open interest 237 Model this put
226	28	89.3%	0.713	$5.91	$0.84	-0.235	66.9%	206	155
Call · $67 In the money Snapshot session Aug 14, 2026 Last $5.91 Breakeven $72.91 Implied vol 89.3% Delta 0.713 ≈71% ITM Gamma 0.042 Theta -0.234 Vega 0.031 Open interest 226 Model this call Put · $67 Snapshot session Aug 14, 2026 Last $0.84 Breakeven $66.16 Implied vol 66.9% Delta -0.235 ≈24% ITM Gamma 0.051 Theta -0.155 Vega 0.031 Open interest 155 Model this put
435	64	92%	0.667	$5.10	$1.17	-0.291	66.1%	553	455
Call · $68 In the money Snapshot session Aug 14, 2026 Last $5.10 Breakeven $73.10 Implied vol 92% Delta 0.667 ≈67% ITM Gamma 0.044 Theta -0.261 Vega 0.036 Open interest 435 Model this call Put · $68 Snapshot session Aug 14, 2026 Last $1.17 Breakeven $66.83 Implied vol 66.1% Delta -0.291 ≈29% ITM Gamma 0.057 Theta -0.169 Vega 0.031 Open interest 455 Model this put
363	39	89.2%	0.622	$4.66	$1.48	-0.351	66.7%	810	159
Call · $69 In the money Snapshot session Aug 14, 2026 Last $4.66 Breakeven $73.66 Implied vol 89.2% Delta 0.622 ≈62% ITM Gamma 0.047 Theta -0.26 Vega 0.036 Open interest 363 Model this call Put · $69 Snapshot session Aug 14, 2026 Last $1.48 Breakeven $67.52 Implied vol 66.7% Delta -0.351 ≈35% ITM Gamma 0.061 Theta -0.186 Vega 0.036 Open interest 159 Model this put
4.8k	867	87.1%	0.574	$3.70	$1.91	-0.416	66.4%	1.3k	3.1k
Call · $70 In the money Snapshot session Aug 14, 2026 Last $3.70 Breakeven $73.70 Implied vol 87.1% Delta 0.574 ≈57% ITM Gamma 0.049 Theta -0.262 Vega 0.036 Open interest 4.8k Model this call Put · $70 Snapshot session Aug 14, 2026 Last $1.91 Breakeven $68.09 Implied vol 66.4% Delta -0.416 ≈42% ITM Gamma 0.064 Theta -0.193 Vega 0.036 Open interest 3.1k Model this put
437	73	86.5%	0.524	$3.30	$2.40	-0.481	66.3%	401	261
Call · $71 In the money Snapshot session Aug 14, 2026 Last $3.30 Breakeven $74.30 Implied vol 86.5% Delta 0.524 ≈52% ITM Gamma 0.051 Theta -0.268 Vega 0.036 Open interest 437 Model this call Put · $71 Snapshot session Aug 14, 2026 Last $2.40 Breakeven $68.60 Implied vol 66.3% Delta -0.481 ≈48% ITM Gamma 0.067 Theta -0.2 Vega 0.036 Open interest 261 Model this put
Underlying $71.60
448	977	86.8%	0.476	$2.58	$3.00	-0.543	68.2%	1.1k	312
Call · $72 Snapshot session Aug 14, 2026 Last $2.58 Breakeven $74.58 Implied vol 86.8% Delta 0.476 ≈48% ITM Gamma 0.05 Theta -0.265 Vega 0.037 Open interest 448 Model this call Put · $72 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $69.00 Implied vol 68.2% Delta -0.543 ≈54% ITM Gamma 0.064 Theta -0.201 Vega 0.037 Open interest 312 Model this put
360	2.8k	82.8%	0.421	$2.27	$3.50	-0.612	65%	601	796
Call · $73 Snapshot session Aug 14, 2026 Last $2.27 Breakeven $75.27 Implied vol 82.8% Delta 0.421 ≈42% ITM Gamma 0.052 Theta -0.248 Vega 0.037 Open interest 360 Model this call Put · $73 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $69.50 Implied vol 65% Delta -0.612 ≈61% ITM Gamma 0.065 Theta -0.186 Vega 0.037 Open interest 796 Model this put
552	1.3k	84.9%	0.375	$1.96	$3.87	-0.679	62.2%	121	46
Call · $74 Snapshot session Aug 14, 2026 Last $1.96 Breakeven $75.96 Implied vol 84.9% Delta 0.375 ≈37% ITM Gamma 0.05 Theta -0.249 Vega 0.033 Open interest 552 Model this call Put · $74 In the money Snapshot session Aug 14, 2026 Last $3.87 Breakeven $70.13 Implied vol 62.2% Delta -0.679 ≈68% ITM Gamma 0.063 Theta -0.164 Vega 0.033 Open interest 46 Model this put
2.9k	2.8k	86.8%	0.336	$1.61	$4.71	-0.738	62.4%	82	5.7k
Call · $75 Snapshot session Aug 14, 2026 Last $1.61 Breakeven $76.61 Implied vol 86.8% Delta 0.336 ≈34% ITM Gamma 0.046 Theta -0.242 Vega 0.033 Open interest 2.9k Model this call Put · $75 In the money Snapshot session Aug 14, 2026 Last $4.71 Breakeven $70.29 Implied vol 62.4% Delta -0.738 ≈74% ITM Gamma 0.058 Theta -0.15 Vega 0.033 Open interest 5.7k Model this put
1.1k	435	84.9%	0.289	$1.42	$5.50	-0.807	57.7%	23	63
Call · $76 Snapshot session Aug 14, 2026 Last $1.42 Breakeven $77.42 Implied vol 84.9% Delta 0.289 ≈29% ITM Gamma 0.044 Theta -0.221 Vega 0.033 Open interest 1.1k Model this call Put · $76 In the money Snapshot session Aug 14, 2026 Last $5.50 Breakeven $70.50 Implied vol 57.7% Delta -0.807 ≈81% ITM Gamma 0.052 Theta -0.114 Vega 0.025 Open interest 63 Model this put
679	2.7k	86.6%	0.251	$1.15	$6.05	-0.93	43%	23	33
Call · $77 Snapshot session Aug 14, 2026 Last $1.15 Breakeven $78.15 Implied vol 86.6% Delta 0.251 ≈25% ITM Gamma 0.041 Theta -0.213 Vega 0.033 Open interest 679 Model this call Put · $77 In the money Snapshot session Aug 14, 2026 Last $6.05 Breakeven $70.95 Implied vol 43% Delta -0.93 ≈93% ITM Gamma 0.037 Theta -0.04 Vega 0.016 Open interest 33 Model this put
196	525	87.6%	0.222	$1.00	$6.41	-0.919	51.6%	9	17
Call · $78 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $79.00 Implied vol 87.6% Delta 0.222 ≈22% ITM Gamma 0.037 Theta -0.199 Vega 0.026 Open interest 196 Model this call Put · $78 In the money Snapshot session Aug 14, 2026 Last $6.41 Breakeven $71.59 Implied vol 51.6% Delta -0.919 ≈92% ITM Gamma 0.033 Theta -0.054 Vega 0.017 Open interest 17 Model this put
402	590	88.3%	0.193	$0.85	$6.10	-1	0.1%	2	106
Call · $79 Snapshot session Aug 14, 2026 Last $0.85 Breakeven $79.85 Implied vol 88.3% Delta 0.193 ≈19% ITM Gamma 0.034 Theta -0.183 Vega 0.026 Open interest 402 Model this call Put · $79 In the money Snapshot session Aug 13, 2026 Last $6.10 Breakeven $72.90 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 106 Model this put
11k	3.7k	90.1%	0.168	$0.71	$9.00	—	—	69	2.3k
Call · $80 Snapshot session Aug 14, 2026 Last $0.71 Breakeven $80.71 Implied vol 90.1% Delta 0.168 ≈17% ITM Gamma 0.03 Theta -0.172 Vega 0.026 Open interest 11k Model this call Put · $80 In the money Snapshot session Aug 14, 2026 Last $9.00 Breakeven $71.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k Model this put
419	151	85%	0.127	$0.68	—	—	—	—	0
Call · $81 Snapshot session Aug 14, 2026 Last $0.68 Breakeven $81.68 Implied vol 85% Delta 0.127 ≈13% ITM Gamma 0.027 Theta -0.135 Vega 0.017 Open interest 419 Model this call Put · $81 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
54	107	89.3%	0.119	$0.45	—	—	—	—	0
Call · $82 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $82.45 Implied vol 89.3% Delta 0.119 ≈12% ITM Gamma 0.024 Theta -0.134 Vega 0.018 Open interest 54 Model this call Put · $82 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
66	275	92.2%	0.107	$0.43	$10.95	—	—	4	0
Call · $83 Snapshot session Aug 14, 2026 Last $0.43 Breakeven $83.43 Implied vol 92.2% Delta 0.107 ≈11% ITM Gamma 0.022 Theta -0.129 Vega 0.018 Open interest 66 Model this call Put · $83 In the money Snapshot session Aug 14, 2026 Last $10.95 Breakeven $72.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7.1k	920	96%	0.08	$0.30	$13.48	—	—	15	1k
Call · $85 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $85.30 Implied vol 96% Delta 0.08 ≈8% ITM Gamma 0.017 Theta -0.109 Vega 0.018 Open interest 7.1k Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $13.48 Breakeven $71.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
6.1k	922	100.8%	0.038	$0.16	$18.04	—	—	4	1.1k
Call · $90 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $90.16 Implied vol 100.8% Delta 0.038 ≈4% ITM Gamma 0.009 Theta -0.063 Vega 0.011 Open interest 6.1k Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $18.04 Breakeven $71.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this put
2.7k	210	107.5%	0.021	$0.06	$23.05	—	—	10	685
Call · $95 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $95.06 Implied vol 107.5% Delta 0.021 ≈2% ITM Gamma 0.005 Theta -0.04 Vega 0.005 Open interest 2.7k Model this call Put · $95 In the money Snapshot session Aug 14, 2026 Last $23.05 Breakeven $71.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 685 Model this put
6.8k	370	113.6%	0.011	$0.05	$28.00	—	—	41	2.2k
Call · $100 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $100.05 Implied vol 113.6% Delta 0.011 ≈1% ITM Gamma 0.003 Theta -0.025 Vega 0.002 Open interest 6.8k Model this call Put · $100 In the money Snapshot session Aug 14, 2026 Last $28.00 Breakeven $72.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k Model this put
2.2k	37	129.1%	0.011	$0.03	$30.69	—	—	5	168
Call · $105 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $105.03 Implied vol 129.1% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.029 Vega 0.002 Open interest 2.2k Model this call Put · $105 In the money Snapshot session Aug 13, 2026 Last $30.69 Breakeven $74.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 Model this put
4.1k	6	134%	0.006	$0.02	$45.30	—	—	11	6
Call · $110 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $110.02 Implied vol 134% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.018 Vega 0.003 Open interest 4.1k Model this call Put · $110 In the money Snapshot session Aug 6, 2026 Last $45.30 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
839	34	150.3%	0.008	$0.01	$43.75	—	—	32	122
Call · $115 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $115.01 Implied vol 150.3% Delta 0.008 ≈1% ITM Gamma 0.002 Theta -0.024 Vega 0.003 Open interest 839 Model this call Put · $115 In the money Snapshot session Aug 13, 2026 Last $43.75 Breakeven $71.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 Model this put
2.9k	8	160.2%	0.006	$0.02	$56.18	—	—	2	1
Call · $120 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $120.02 Implied vol 160.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.003 Open interest 2.9k Model this call Put · $120 In the money Snapshot session Aug 4, 2026 Last $56.18 Breakeven $63.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2.3k	3	199.9%	0.018	$0.02	$62.90	—	—	10	0
Call · $125 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $125.02 Implied vol 199.9% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.066 Vega 0.006 Open interest 2.3k Model this call Put · $125 In the money Snapshot session Jul 28, 2026 Last $62.90 Breakeven $62.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	3	172.8%	0.004	$0.02	$68.45	—	—	1	0
Call · $130 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $130.02 Implied vol 172.8% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.016 Vega 0.001 Open interest 1.2k Model this call Put · $130 In the money Snapshot session Jul 28, 2026 Last $68.45 Breakeven $61.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
760	2	216.4%	0.014	$0.01	$56.18	—	—	2	0
Call · $135 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $135.01 Implied vol 216.4% Delta 0.014 ≈1% ITM Gamma 0.002 Theta -0.059 Vega 0.003 Open interest 760 Model this call Put · $135 In the money Snapshot session Jun 5, 2026 Last $56.18 Breakeven $78.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	10	195.7%	0.005	$0.04	$67.64	—	—	3	0
Call · $140 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $140.04 Implied vol 195.7% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.02 Vega 0.001 Open interest 1.2k Model this call Put · $140 In the money Snapshot session Jun 24, 2026 Last $67.64 Breakeven $72.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
182	1	226.8%	0.01	$0.07	$71.30	—	—	1	0
Call · $145 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $145.07 Implied vol 226.8% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.046 Vega 0.003 Open interest 182 Model this call Put · $145 In the money Snapshot session Jun 29, 2026 Last $71.30 Breakeven $73.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5.3k	1	212.3%	0.004	$0.04	$82.00	—	—	1	0
Call · $150 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $150.04 Implied vol 212.3% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.02 Vega 0.001 Open interest 5.3k Model this call Put · $150 In the money Snapshot session Jul 10, 2026 Last $82.00 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
770	7	239.9%	0.008	$0.01	$91.48	—	—	1	0
Call · $155 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $155.01 Implied vol 239.9% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.003 Open interest 770 Model this call Put · $155 In the money Snapshot session Jul 27, 2026 Last $91.48 Breakeven $63.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
372	1	246.9%	0.007	$0.01	$87.14	—	—	1	0
Call · $160 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $160.01 Implied vol 246.9% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.037 Vega 0.003 Open interest 372 Model this call Put · $160 In the money Snapshot session Jun 24, 2026 Last $87.14 Breakeven $72.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
84	1	388.4%	0.077	$0.01	—	—	—	—	0
Call · $165 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $165.01 Implied vol 388.4% Delta 0.077 ≈8% ITM Gamma 0.004 Theta -0.419 Vega 0.014 Open interest 84 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
709	1	333%	0.034	$0.03	—	—	—	—	0
Call · $170 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $170.03 Implied vol 333% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.189 Vega 0.007 Open interest 709 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
782	60	281.2%	0.01	$0.01	—	—	—	—	0
Call · $175 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $175.01 Implied vol 281.2% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.055 Vega 0.003 Open interest 782 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
331	88	285.7%	0.009	$0.01	—	—	—	—	0
Call · $180 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $180.01 Implied vol 285.7% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.05 Vega 0.003 Open interest 331 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	8	499.8%	0.119	$0.06	—	—	—	—	0
Call · $185 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $185.06 Implied vol 499.8% Delta 0.119 ≈12% ITM Gamma 0.004 Theta -0.756 Vega 0.014 Open interest 28 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
99	1	328.3%	0.016	$0.03	—	—	—	—	0
Call · $190 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $190.03 Implied vol 328.3% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.1 Vega 0.003 Open interest 99 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
74	2	310.7%	0.009	$0.10	$91.21	—	—	33	0
Call · $195 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $195.10 Implied vol 310.7% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.056 Vega 0.003 Open interest 74 Model this call Put · $195 In the money Snapshot session Jun 1, 2026 Last $91.21 Breakeven $103.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2k	102	286.1%	0.004	$0.01	$116.60	—	—	2	0
Call · $200 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $200.01 Implied vol 286.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.024 Vega 0.001 Open interest 2k Model this call Put · $200 In the money Snapshot session Jun 10, 2026 Last $116.60 Breakeven $83.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $35 In the money

Snapshot session: Aug 13, 2026
Last: $37.50
Breakeven: $72.50
Implied vol: 329.3%
Delta: 0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.173
Vega: 0.006
Open interest: 7

Model this call

Put · $35

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $34.97
Implied vol: 229.2%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.001
Open interest: 1.1k

Model this put

Call · $40 In the money

Snapshot session: Jul 21, 2026
Last: $31.00
Breakeven: $71.00
Implied vol: 389.4%
Delta: 0.919 ≈92% ITM
Gamma: 0.004
Theta: -0.448
Vega: 0.012
Open interest: 4

Model this call

Put · $40

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $39.99
Implied vol: 182.7%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.001
Open interest: 2.5k

Model this put

Call · $45 In the money

Snapshot session: Aug 11, 2026
Last: $25.89
Breakeven: $70.89
Implied vol: 341.9%
Delta: 0.896 ≈90% ITM
Gamma: 0.006
Theta: -0.473
Vega: 0.019
Open interest: 141

Model this call

Put · $45

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $44.98
Implied vol: 145%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.002
Open interest: 2.8k

Model this put

Call · $48 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 259.9%
Delta: 0.91 ≈91% ITM
Gamma: 0.007
Theta: -0.325
Vega: 0.013
Open interest: 0

Model this call

Put · $48

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $47.97
Implied vol: 132.4%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.022
Vega: 0.002
Open interest: 569

Model this put

Call · $49 In the money

Snapshot session: Aug 4, 2026
Last: $15.00
Breakeven: $64.00
Implied vol: 264.7%
Delta: 0.897 ≈90% ITM
Gamma: 0.007
Theta: -0.366
Vega: 0.02
Open interest: 0

Model this call

Put · $49

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $48.97
Implied vol: 145.4%
Delta: -0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.05
Vega: 0.004
Open interest: 128

Model this put

Call · $50 In the money

Snapshot session: Aug 13, 2026
Last: $25.80
Breakeven: $75.80
Implied vol: 258.3%
Delta: 0.89 ≈89% ITM
Gamma: 0.008
Theta: -0.374
Vega: 0.02
Open interest: 165

Model this call

Put · $50

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $49.97
Implied vol: 114.4%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.016
Vega: 0.002
Open interest: 3.1k

Model this put

Call · $51 In the money

Snapshot session: Jul 31, 2026
Last: $13.09
Breakeven: $64.09
Implied vol: 243.4%
Delta: 0.888 ≈89% ITM
Gamma: 0.009
Theta: -0.356
Vega: 0.02
Open interest: 2

Model this call

Put · $51

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $50.97
Implied vol: 119.3%
Delta: -0.012 ≈1% ITM
Gamma: 0.003
Theta: -0.028
Vega: 0.004
Open interest: 110

Model this put

Call · $52 In the money

Snapshot session: Aug 13, 2026
Last: $23.34
Breakeven: $75.34
Implied vol: 257.9%
Delta: 0.864 ≈86% ITM
Gamma: 0.009
Theta: -0.428
Vega: 0.021
Open interest: 3

Model this call

Put · $52

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $51.96
Implied vol: 114.2%
Delta: -0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.03
Vega: 0.004
Open interest: 334

Model this put

Call · $53 In the money

Snapshot session: Aug 14, 2026
Last: $19.40
Breakeven: $72.40
Implied vol: 231.3%
Delta: 0.87 ≈87% ITM
Gamma: 0.01
Theta: -0.373
Vega: 0.021
Open interest: 4

Model this call

Put · $53

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $52.97
Implied vol: 94.5%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.013
Vega: 0.002
Open interest: 521

Model this put

Call · $54 In the money

Snapshot session: Aug 14, 2026
Last: $18.46
Breakeven: $72.46
Implied vol: 198.1%
Delta: 0.886 ≈89% ITM
Gamma: 0.011
Theta: -0.295
Vega: 0.021
Open interest: 332

Model this call

Put · $54

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $53.96
Implied vol: 96.9%
Delta: -0.011 ≈1% ITM
Gamma: 0.003
Theta: -0.021
Vega: 0.004
Open interest: 367

Model this put

Call · $55 In the money

Snapshot session: Aug 14, 2026
Last: $18.07
Breakeven: $73.07
Implied vol: 195%
Delta: 0.873 ≈87% ITM
Gamma: 0.012
Theta: -0.311
Vega: 0.021
Open interest: 682

Model this call

Put · $55

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $54.98
Implied vol: 86.7%
Delta: -0.009 ≈1% ITM
Gamma: 0.003
Theta: -0.015
Vega: 0.002
Open interest: 3.6k

Model this put

Call · $56 In the money

Snapshot session: Aug 14, 2026
Last: $16.44
Breakeven: $72.44
Implied vol: 193.1%
Delta: 0.859 ≈86% ITM
Gamma: 0.013
Theta: -0.33
Vega: 0.021
Open interest: 1

Model this call

Put · $56

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $55.96
Implied vol: 88.6%
Delta: -0.016 ≈2% ITM
Gamma: 0.005
Theta: -0.026
Vega: 0.004
Open interest: 872

Model this put

Call · $57 In the money

Snapshot session: Aug 14, 2026
Last: $15.44
Breakeven: $72.44
Implied vol: 178.5%
Delta: 0.857 ≈86% ITM
Gamma: 0.014
Theta: -0.308
Vega: 0.022
Open interest: 549

Model this call

Put · $57

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $56.95
Implied vol: 87.6%
Delta: -0.022 ≈2% ITM
Gamma: 0.007
Theta: -0.034
Vega: 0.004
Open interest: 334

Model this put

Call · $58 In the money

Snapshot session: Aug 14, 2026
Last: $14.44
Breakeven: $72.44
Implied vol: 168.8%
Delta: 0.85 ≈85% ITM
Gamma: 0.015
Theta: -0.302
Vega: 0.022
Open interest: 30

Model this call

Put · $58

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $57.95
Implied vol: 75.9%
Delta: -0.017 ≈2% ITM
Gamma: 0.006
Theta: -0.024
Vega: 0.004
Open interest: 590

Model this put

Call · $59 In the money

Snapshot session: Aug 13, 2026
Last: $14.35
Breakeven: $73.35
Implied vol: 178.5%
Delta: 0.822 ≈82% ITM
Gamma: 0.016
Theta: -0.358
Vega: 0.022
Open interest: 120

Model this call

Put · $59

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $58.91
Implied vol: 75.1%
Delta: -0.024 ≈2% ITM
Gamma: 0.008
Theta: -0.032
Vega: 0.004
Open interest: 271

Model this put

Call · $60 In the money

Snapshot session: Aug 14, 2026
Last: $11.75
Breakeven: $71.75
Implied vol: 140.8%
Delta: 0.845 ≈84% ITM
Gamma: 0.018
Theta: -0.258
Vega: 0.022
Open interest: 1.6k

Model this call

Put · $60

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $59.89
Implied vol: 72.6%
Delta: -0.031 ≈3% ITM
Gamma: 0.011
Theta: -0.038
Vega: 0.009
Open interest: 2.5k

Model this put

Call · $61 In the money

Snapshot session: Aug 12, 2026
Last: $9.50
Breakeven: $70.50
Implied vol: 146.1%
Delta: 0.816 ≈82% ITM
Gamma: 0.02
Theta: -0.3
Vega: 0.022
Open interest: 267

Model this call

Put · $61

Snapshot session: Aug 14, 2026
Last: $0.12
Breakeven: $60.88
Implied vol: 68.1%
Delta: -0.038 ≈4% ITM
Gamma: 0.013
Theta: -0.042
Vega: 0.009
Open interest: 176

Model this put

Call · $62 In the money

Snapshot session: Aug 14, 2026
Last: $11.00
Breakeven: $73.00
Implied vol: 127.1%
Delta: 0.819 ≈82% ITM
Gamma: 0.023
Theta: -0.259
Vega: 0.023
Open interest: 214

Model this call

Put · $62

Snapshot session: Aug 14, 2026
Last: $0.19
Breakeven: $61.81
Implied vol: 71.6%
Delta: -0.062 ≈6% ITM
Gamma: 0.019
Theta: -0.066
Vega: 0.015
Open interest: 251

Model this put

Call · $63 In the money

Snapshot session: Aug 14, 2026
Last: $9.96
Breakeven: $72.96
Implied vol: 122.6%
Delta: 0.8 ≈80% ITM
Gamma: 0.025
Theta: -0.267
Vega: 0.023
Open interest: 217

Model this call

Put · $63

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $62.75
Implied vol: 64.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.022
Theta: -0.062
Vega: 0.015
Open interest: 251

Model this put

Call · $64 In the money

Snapshot session: Aug 14, 2026
Last: $7.90
Breakeven: $71.90
Implied vol: 114.4%
Delta: 0.783 ≈78% ITM
Gamma: 0.028
Theta: -0.261
Vega: 0.03
Open interest: 74

Model this call

Put · $64

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $63.64
Implied vol: 69.7%
Delta: -0.113 ≈11% ITM
Gamma: 0.03
Theta: -0.101
Vega: 0.015
Open interest: 275

Model this put

Call · $65 In the money

Snapshot session: Aug 14, 2026
Last: $7.73
Breakeven: $72.73
Implied vol: 102.3%
Delta: 0.77 ≈77% ITM
Gamma: 0.033
Theta: -0.24
Vega: 0.03
Open interest: 3k

Model this call

Put · $65

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $64.50
Implied vol: 67.2%
Delta: -0.143 ≈14% ITM
Gamma: 0.037
Theta: -0.114
Vega: 0.023
Open interest: 3.5k

Model this put

Call · $66 In the money

Snapshot session: Aug 14, 2026
Last: $6.81
Breakeven: $72.81
Implied vol: 103.5%
Delta: 0.73 ≈73% ITM
Gamma: 0.035
Theta: -0.263
Vega: 0.031
Open interest: 97

Model this call

Put · $66

Snapshot session: Aug 14, 2026
Last: $0.65
Breakeven: $65.35
Implied vol: 66.4%
Delta: -0.185 ≈18% ITM
Gamma: 0.044
Theta: -0.133
Vega: 0.023
Open interest: 237

Model this put

Call · $67 In the money

Snapshot session: Aug 14, 2026
Last: $5.91
Breakeven: $72.91
Implied vol: 89.3%
Delta: 0.713 ≈71% ITM
Gamma: 0.042
Theta: -0.234
Vega: 0.031
Open interest: 226

Model this call

Put · $67

Snapshot session: Aug 14, 2026
Last: $0.84
Breakeven: $66.16
Implied vol: 66.9%
Delta: -0.235 ≈24% ITM
Gamma: 0.051
Theta: -0.155
Vega: 0.031
Open interest: 155

Model this put

Call · $68 In the money

Snapshot session: Aug 14, 2026
Last: $5.10
Breakeven: $73.10
Implied vol: 92%
Delta: 0.667 ≈67% ITM
Gamma: 0.044
Theta: -0.261
Vega: 0.036
Open interest: 435

Model this call

Put · $68

Snapshot session: Aug 14, 2026
Last: $1.17
Breakeven: $66.83
Implied vol: 66.1%
Delta: -0.291 ≈29% ITM
Gamma: 0.057
Theta: -0.169
Vega: 0.031
Open interest: 455

Model this put

Call · $69 In the money

Snapshot session: Aug 14, 2026
Last: $4.66
Breakeven: $73.66
Implied vol: 89.2%
Delta: 0.622 ≈62% ITM
Gamma: 0.047
Theta: -0.26
Vega: 0.036
Open interest: 363

Model this call

Put · $69

Snapshot session: Aug 14, 2026
Last: $1.48
Breakeven: $67.52
Implied vol: 66.7%
Delta: -0.351 ≈35% ITM
Gamma: 0.061
Theta: -0.186
Vega: 0.036
Open interest: 159

Model this put

Call · $70 In the money

Snapshot session: Aug 14, 2026
Last: $3.70
Breakeven: $73.70
Implied vol: 87.1%
Delta: 0.574 ≈57% ITM
Gamma: 0.049
Theta: -0.262
Vega: 0.036
Open interest: 4.8k

Model this call

Put · $70

Snapshot session: Aug 14, 2026
Last: $1.91
Breakeven: $68.09
Implied vol: 66.4%
Delta: -0.416 ≈42% ITM
Gamma: 0.064
Theta: -0.193
Vega: 0.036
Open interest: 3.1k

Model this put

Call · $71 In the money

Snapshot session: Aug 14, 2026
Last: $3.30
Breakeven: $74.30
Implied vol: 86.5%
Delta: 0.524 ≈52% ITM
Gamma: 0.051
Theta: -0.268
Vega: 0.036
Open interest: 437

Model this call

Put · $71

Snapshot session: Aug 14, 2026
Last: $2.40
Breakeven: $68.60
Implied vol: 66.3%
Delta: -0.481 ≈48% ITM
Gamma: 0.067
Theta: -0.2
Vega: 0.036
Open interest: 261

Model this put

Call · $72

Snapshot session: Aug 14, 2026
Last: $2.58
Breakeven: $74.58
Implied vol: 86.8%
Delta: 0.476 ≈48% ITM
Gamma: 0.05
Theta: -0.265
Vega: 0.037
Open interest: 448

Model this call

Put · $72 In the money

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $69.00
Implied vol: 68.2%
Delta: -0.543 ≈54% ITM
Gamma: 0.064
Theta: -0.201
Vega: 0.037
Open interest: 312

Model this put

Call · $73

Snapshot session: Aug 14, 2026
Last: $2.27
Breakeven: $75.27
Implied vol: 82.8%
Delta: 0.421 ≈42% ITM
Gamma: 0.052
Theta: -0.248
Vega: 0.037
Open interest: 360

Model this call

Put · $73 In the money

Snapshot session: Aug 14, 2026
Last: $3.50
Breakeven: $69.50
Implied vol: 65%
Delta: -0.612 ≈61% ITM
Gamma: 0.065
Theta: -0.186
Vega: 0.037
Open interest: 796

Model this put

Call · $74

Snapshot session: Aug 14, 2026
Last: $1.96
Breakeven: $75.96
Implied vol: 84.9%
Delta: 0.375 ≈37% ITM
Gamma: 0.05
Theta: -0.249
Vega: 0.033
Open interest: 552

Model this call

Put · $74 In the money

Snapshot session: Aug 14, 2026
Last: $3.87
Breakeven: $70.13
Implied vol: 62.2%
Delta: -0.679 ≈68% ITM
Gamma: 0.063
Theta: -0.164
Vega: 0.033
Open interest: 46

Model this put

Call · $75

Snapshot session: Aug 14, 2026
Last: $1.61
Breakeven: $76.61
Implied vol: 86.8%
Delta: 0.336 ≈34% ITM
Gamma: 0.046
Theta: -0.242
Vega: 0.033
Open interest: 2.9k

Model this call

Put · $75 In the money

Snapshot session: Aug 14, 2026
Last: $4.71
Breakeven: $70.29
Implied vol: 62.4%
Delta: -0.738 ≈74% ITM
Gamma: 0.058
Theta: -0.15
Vega: 0.033
Open interest: 5.7k

Model this put

Call · $76

Snapshot session: Aug 14, 2026
Last: $1.42
Breakeven: $77.42
Implied vol: 84.9%
Delta: 0.289 ≈29% ITM
Gamma: 0.044
Theta: -0.221
Vega: 0.033
Open interest: 1.1k

Model this call

Put · $76 In the money

Snapshot session: Aug 14, 2026
Last: $5.50
Breakeven: $70.50
Implied vol: 57.7%
Delta: -0.807 ≈81% ITM
Gamma: 0.052
Theta: -0.114
Vega: 0.025
Open interest: 63

Model this put

Call · $77

Snapshot session: Aug 14, 2026
Last: $1.15
Breakeven: $78.15
Implied vol: 86.6%
Delta: 0.251 ≈25% ITM
Gamma: 0.041
Theta: -0.213
Vega: 0.033
Open interest: 679

Model this call

Put · $77 In the money

Snapshot session: Aug 14, 2026
Last: $6.05
Breakeven: $70.95
Implied vol: 43%
Delta: -0.93 ≈93% ITM
Gamma: 0.037
Theta: -0.04
Vega: 0.016
Open interest: 33

Model this put

Call · $78

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $79.00
Implied vol: 87.6%
Delta: 0.222 ≈22% ITM
Gamma: 0.037
Theta: -0.199
Vega: 0.026
Open interest: 196

Model this call

Put · $78 In the money

Snapshot session: Aug 14, 2026
Last: $6.41
Breakeven: $71.59
Implied vol: 51.6%
Delta: -0.919 ≈92% ITM
Gamma: 0.033
Theta: -0.054
Vega: 0.017
Open interest: 17

Model this put

Call · $79

Snapshot session: Aug 14, 2026
Last: $0.85
Breakeven: $79.85
Implied vol: 88.3%
Delta: 0.193 ≈19% ITM
Gamma: 0.034
Theta: -0.183
Vega: 0.026
Open interest: 402

Model this call

Put · $79 In the money

Snapshot session: Aug 13, 2026
Last: $6.10
Breakeven: $72.90
Implied vol: 0.1%
Delta: -1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 106

Model this put

Call · $80

Snapshot session: Aug 14, 2026
Last: $0.71
Breakeven: $80.71
Implied vol: 90.1%
Delta: 0.168 ≈17% ITM
Gamma: 0.03
Theta: -0.172
Vega: 0.026
Open interest: 11k

Model this call

Put · $80 In the money

Snapshot session: Aug 14, 2026
Last: $9.00
Breakeven: $71.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k

Model this put

Call · $81

Snapshot session: Aug 14, 2026
Last: $0.68
Breakeven: $81.68
Implied vol: 85%
Delta: 0.127 ≈13% ITM
Gamma: 0.027
Theta: -0.135
Vega: 0.017
Open interest: 419

Model this call

Put · $81 In the money

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

Model this put

Call · $82

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $82.45
Implied vol: 89.3%
Delta: 0.119 ≈12% ITM
Gamma: 0.024
Theta: -0.134
Vega: 0.018
Open interest: 54

Model this call

Put · $82 In the money

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

Model this put

Call · $83

Snapshot session: Aug 14, 2026
Last: $0.43
Breakeven: $83.43
Implied vol: 92.2%
Delta: 0.107 ≈11% ITM
Gamma: 0.022
Theta: -0.129
Vega: 0.018
Open interest: 66

Model this call

Put · $83 In the money

Snapshot session: Aug 14, 2026
Last: $10.95
Breakeven: $72.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $85

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $85.30
Implied vol: 96%
Delta: 0.08 ≈8% ITM
Gamma: 0.017
Theta: -0.109
Vega: 0.018
Open interest: 7.1k

Model this call

Put · $85 In the money

Snapshot session: Aug 14, 2026
Last: $13.48
Breakeven: $71.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k

Model this put

Call · $90

Snapshot session: Aug 14, 2026
Last: $0.16
Breakeven: $90.16
Implied vol: 100.8%
Delta: 0.038 ≈4% ITM
Gamma: 0.009
Theta: -0.063
Vega: 0.011
Open interest: 6.1k

Model this call

Put · $90 In the money

Snapshot session: Aug 14, 2026
Last: $18.04
Breakeven: $71.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k

Model this put

Call · $95

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $95.06
Implied vol: 107.5%
Delta: 0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.04
Vega: 0.005
Open interest: 2.7k

Model this call

Put · $95 In the money

Snapshot session: Aug 14, 2026
Last: $23.05
Breakeven: $71.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 685

Model this put

Call · $100

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $100.05
Implied vol: 113.6%
Delta: 0.011 ≈1% ITM
Gamma: 0.003
Theta: -0.025
Vega: 0.002
Open interest: 6.8k

Model this call

Put · $100 In the money

Snapshot session: Aug 14, 2026
Last: $28.00
Breakeven: $72.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $105.03
Implied vol: 129.1%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.029
Vega: 0.002
Open interest: 2.2k

Model this call

Put · $105 In the money

Snapshot session: Aug 13, 2026
Last: $30.69
Breakeven: $74.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 168

Model this put

Call · $110

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $110.02
Implied vol: 134%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.018
Vega: 0.003
Open interest: 4.1k

Model this call

Put · $110 In the money

Snapshot session: Aug 6, 2026
Last: $45.30
Breakeven: $64.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $115

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $115.01
Implied vol: 150.3%
Delta: 0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.024
Vega: 0.003
Open interest: 839

Model this call

Put · $115 In the money

Snapshot session: Aug 13, 2026
Last: $43.75
Breakeven: $71.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122

Model this put

Call · $120

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $120.02
Implied vol: 160.2%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.003
Open interest: 2.9k

Model this call

Put · $120 In the money

Snapshot session: Aug 4, 2026
Last: $56.18
Breakeven: $63.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $125

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $125.02
Implied vol: 199.9%
Delta: 0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.066
Vega: 0.006
Open interest: 2.3k

Model this call

Put · $125 In the money

Snapshot session: Jul 28, 2026
Last: $62.90
Breakeven: $62.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $130

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $130.02
Implied vol: 172.8%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.016
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $130 In the money

Snapshot session: Jul 28, 2026
Last: $68.45
Breakeven: $61.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $135

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $135.01
Implied vol: 216.4%
Delta: 0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.003
Open interest: 760

Model this call

Put · $135 In the money

Snapshot session: Jun 5, 2026
Last: $56.18
Breakeven: $78.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $140

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $140.04
Implied vol: 195.7%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $140 In the money

Snapshot session: Jun 24, 2026
Last: $67.64
Breakeven: $72.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $145.07
Implied vol: 226.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.046
Vega: 0.003
Open interest: 182

Model this call

Put · $145 In the money

Snapshot session: Jun 29, 2026
Last: $71.30
Breakeven: $73.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $150.04
Implied vol: 212.3%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.001
Open interest: 5.3k

Model this call

Put · $150 In the money

Snapshot session: Jul 10, 2026
Last: $82.00
Breakeven: $68.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $155

Snapshot session: Aug 11, 2026
Last: $0.01
Breakeven: $155.01
Implied vol: 239.9%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.003
Open interest: 770

Model this call

Put · $155 In the money

Snapshot session: Jul 27, 2026
Last: $91.48
Breakeven: $63.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $160

Snapshot session: Aug 7, 2026
Last: $0.01
Breakeven: $160.01
Implied vol: 246.9%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.037
Vega: 0.003
Open interest: 372

Model this call

Put · $160 In the money

Snapshot session: Jun 24, 2026
Last: $87.14
Breakeven: $72.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165

Snapshot session: Aug 7, 2026
Last: $0.01
Breakeven: $165.01
Implied vol: 388.4%
Delta: 0.077 ≈8% ITM
Gamma: 0.004
Theta: -0.419
Vega: 0.014
Open interest: 84

Model this call

Put · $165 In the money

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

Model this put

Call · $170

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $170.03
Implied vol: 333%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.189
Vega: 0.007
Open interest: 709

Model this call

Put · $170 In the money

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

Model this put

Call · $175

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $175.01
Implied vol: 281.2%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.055
Vega: 0.003
Open interest: 782

Model this call

Put · $175 In the money

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

Model this put

Call · $180

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $180.01
Implied vol: 285.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.05
Vega: 0.003
Open interest: 331

Model this call

Put · $180 In the money

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

Model this put

Call · $185

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $185.06
Implied vol: 499.8%
Delta: 0.119 ≈12% ITM
Gamma: 0.004
Theta: -0.756
Vega: 0.014
Open interest: 28

Model this call

Put · $185 In the money

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

Model this put

Call · $190

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $190.03
Implied vol: 328.3%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.003
Open interest: 99

Model this call

Put · $190 In the money

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

Model this put

Call · $195

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $195.10
Implied vol: 310.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.056
Vega: 0.003
Open interest: 74

Model this call

Put · $195 In the money

Snapshot session: Jun 1, 2026
Last: $91.21
Breakeven: $103.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $200.01
Implied vol: 286.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.024
Vega: 0.001
Open interest: 2k

Model this call

Put · $200 In the money

Snapshot session: Jun 10, 2026
Last: $116.60
Breakeven: $83.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

CRCL · Circle Internet Group, Inc.

Options Chain

Positioning

Chain