CRSP Stock — CRISPR Therapeutics AG: Options Chain

Calls		Puts
1	1	985.4%	0.968	$24.42	$0.12	-0.016	823.2%	1	22
Call · $30 In the money Snapshot session Jun 26, 2026 Last $24.42 Breakeven $54.42 Implied vol 985.4% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -1.377 Vega 0.002 Open interest 1 Model this call Put · $30 Snapshot session Aug 7, 2026 Last $0.12 Breakeven $29.88 Implied vol 823.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.626 Vega 0.001 Open interest 22 Model this put
0	—	882.4%	0.965	—	$0.15	-0.02	763.2%	2	60
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 882.4% Delta 0.965 ≈96% ITM Gamma 0.004 Theta -1.353 Vega 0.002 Open interest 0 Model this call Put · $32.5 Snapshot session Jul 24, 2026 Last $0.15 Breakeven $32.35 Implied vol 763.2% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.723 Vega 0.001 Open interest 60 Model this put
3	2	0%	1	$18.13	$0.03	-0.013	601.1%	1	30
Call · $35 In the money Snapshot session Aug 14, 2026 Last $18.13 Breakeven $53.13 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 3 Model this call Put · $35 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $34.97 Implied vol 601.1% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.4 Vega 0.001 Open interest 30 Model this put
0	1	690.4%	0.961	$21.45	$0.10	-0.033	652.6%	1	2
Call · $37 In the money Snapshot session Aug 20, 2026 Last $21.45 Breakeven $58.45 Implied vol 690.4% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -1.154 Vega 0.002 Open interest 0 Model this call Put · $37 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $36.90 Implied vol 652.6% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.926 Vega 0.002 Open interest 2 Model this put
0	1	0%	1	$21.02	$0.06	-0.022	579.2%	5	51
Call · $37.5 In the money Snapshot session Aug 20, 2026 Last $21.02 Breakeven $58.52 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $37.5 Snapshot session Aug 10, 2026 Last $0.06 Breakeven $37.44 Implied vol 579.2% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.602 Vega 0.001 Open interest 51 Model this put
1	2	—	—	$19.56	$0.05	-0.039	645.2%	1	17
Call · $38 In the money Snapshot session Aug 20, 2026 Last $19.56 Breakeven $57.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $38 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $37.95 Implied vol 645.2% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -1.07 Vega 0.002 Open interest 17 Model this put
1	2	0%	1	$18.65	$0.45	-0.02	511.4%	4	2
Call · $39 In the money Snapshot session Aug 20, 2026 Last $18.65 Breakeven $57.65 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 1 Model this call Put · $39 Snapshot session Jul 31, 2026 Last $0.45 Breakeven $38.55 Implied vol 511.4% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.491 Vega 0.001 Open interest 2 Model this put
12	3	—	—	$19.50	$0.05	-0.021	484.2%	1	415
Call · $40 In the money Snapshot session Aug 20, 2026 Last $19.50 Breakeven $59.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $40 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $39.95 Implied vol 484.2% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.488 Vega 0.001 Open interest 415 Model this put
4	4	—	—	$18.36	$0.05	-0.037	513.2%	1	17
Call · $41 In the money Snapshot session Aug 20, 2026 Last $18.36 Breakeven $59.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $41 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $40.95 Implied vol 513.2% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.807 Vega 0.002 Open interest 17 Model this put
7	5	0%	1	$16.31	$0.22	-0.042	495.7%	2	56
Call · $42 In the money Snapshot session Aug 20, 2026 Last $16.31 Breakeven $58.31 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 7 Model this call Put · $42 Snapshot session Aug 4, 2026 Last $0.22 Breakeven $41.78 Implied vol 495.7% Delta -0.042 ≈4% ITM Gamma 0.008 Theta -0.874 Vega 0.002 Open interest 56 Model this put
315	1	0%	1	$15.90	$0.08	-0.037	457%	1	157
Call · $42.5 In the money Snapshot session Aug 20, 2026 Last $15.90 Breakeven $58.40 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 315 Model this call Put · $42.5 Snapshot session Aug 18, 2026 Last $0.08 Breakeven $42.42 Implied vol 457% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.714 Vega 0.002 Open interest 157 Model this put
7	1	—	—	$11.20	$0.05	-0.025	406.7%	2	10
Call · $43 In the money Snapshot session Aug 17, 2026 Last $11.20 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $43 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $42.95 Implied vol 406.7% Delta -0.025 ≈3% ITM Gamma 0.006 Theta -0.477 Vega 0.001 Open interest 10 Model this put
3	8	0%	1	$9.10	$0.05	-0.06	479.1%	1	51
Call · $44 In the money Snapshot session Aug 18, 2026 Last $9.10 Breakeven $53.10 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 3 Model this call Put · $44 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $43.95 Implied vol 479.1% Delta -0.06 ≈6% ITM Gamma 0.011 Theta -1.132 Vega 0.004 Open interest 51 Model this put
19	12	—	—	$12.85	$0.07	-0.029	352.1%	5	265
Call · $45 In the money Snapshot session Aug 19, 2026 Last $12.85 Breakeven $57.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $45 Snapshot session Aug 20, 2026 Last $0.07 Breakeven $44.93 Implied vol 352.1% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.456 Vega 0.002 Open interest 265 Model this put
8	1	0%	1	$11.90	$0.05	-0.041	348.8%	1	26
Call · $46 In the money Snapshot session Aug 19, 2026 Last $11.90 Breakeven $57.90 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 8 Model this call Put · $46 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $45.95 Implied vol 348.8% Delta -0.041 ≈4% ITM Gamma 0.011 Theta -0.599 Vega 0.002 Open interest 26 Model this put
45	6	263.2%	0.981	$11.05	$0.10	-0.044	322.6%	10	56
Call · $47 In the money Snapshot session Aug 19, 2026 Last $11.05 Breakeven $58.05 Implied vol 263.2% Delta 0.981 ≈98% ITM Gamma 0.007 Theta -0.245 Vega 0.001 Open interest 45 Model this call Put · $47 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $46.90 Implied vol 322.6% Delta -0.044 ≈4% ITM Gamma 0.012 Theta -0.588 Vega 0.002 Open interest 56 Model this put
18	1	—	—	$10.80	$0.10	-0.04	298.4%	3	268
Call · $47.5 In the money Snapshot session Aug 20, 2026 Last $10.80 Breakeven $58.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $47.5 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $47.40 Implied vol 298.4% Delta -0.04 ≈4% ITM Gamma 0.012 Theta -0.506 Vega 0.002 Open interest 268 Model this put
79	2	—	—	$9.70	$0.10	-0.053	308.4%	2	9
Call · $48 In the money Snapshot session Aug 20, 2026 Last $9.70 Breakeven $57.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 Model this call Put · $48 Snapshot session Aug 19, 2026 Last $0.10 Breakeven $47.90 Implied vol 308.4% Delta -0.053 ≈5% ITM Gamma 0.015 Theta -0.655 Vega 0.002 Open interest 9 Model this put
25	3	0%	1	$8.18	$0.15	-0.046	260.9%	27	87
Call · $49 In the money Snapshot session Aug 19, 2026 Last $8.18 Breakeven $57.18 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 25 Model this call Put · $49 Snapshot session Aug 18, 2026 Last $0.15 Breakeven $48.85 Implied vol 260.9% Delta -0.046 ≈5% ITM Gamma 0.015 Theta -0.489 Vega 0.002 Open interest 87 Model this put
251	34	289.1%	0.913	$9.00	$0.09	-0.062	257.8%	7	556
Call · $50 In the money Snapshot session Aug 20, 2026 Last $9.00 Breakeven $59.00 Implied vol 289.1% Delta 0.913 ≈91% ITM Gamma 0.023 Theta -0.901 Vega 0.004 Open interest 251 Model this call Put · $50 Snapshot session Aug 20, 2026 Last $0.09 Breakeven $49.91 Implied vol 257.8% Delta -0.062 ≈6% ITM Gamma 0.02 Theta -0.629 Vega 0.004 Open interest 556 Model this put
45	9	298.7%	0.88	$7.75	$0.05	-0.039	190.6%	1	67
Call · $51 In the money Snapshot session Aug 20, 2026 Last $7.75 Breakeven $58.75 Implied vol 298.7% Delta 0.88 ≈88% ITM Gamma 0.029 Theta -1.197 Vega 0.006 Open interest 45 Model this call Put · $51 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $50.95 Implied vol 190.6% Delta -0.039 ≈4% ITM Gamma 0.018 Theta -0.313 Vega 0.002 Open interest 67 Model this put
19	9	290.7%	0.846	$6.80	$0.05	-0.053	178.3%	9	66
Call · $52 In the money Snapshot session Aug 20, 2026 Last $6.80 Breakeven $58.80 Implied vol 290.7% Delta 0.846 ≈85% ITM Gamma 0.034 Theta -1.355 Vega 0.006 Open interest 19 Model this call Put · $52 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $51.95 Implied vol 178.3% Delta -0.053 ≈5% ITM Gamma 0.026 Theta -0.379 Vega 0.002 Open interest 66 Model this put
150	13	232.1%	0.879	$6.00	$0.29	-0.065	176.5%	1	55
Call · $52.5 In the money Snapshot session Aug 20, 2026 Last $6.00 Breakeven $58.50 Implied vol 232.1% Delta 0.879 ≈88% ITM Gamma 0.037 Theta -0.937 Vega 0.004 Open interest 150 Model this call Put · $52.5 Snapshot session Aug 20, 2026 Last $0.29 Breakeven $52.21 Implied vol 176.5% Delta -0.065 ≈7% ITM Gamma 0.031 Theta -0.445 Vega 0.004 Open interest 55 Model this put
35	1	206.1%	0.882	$5.58	$0.09	-0.078	169.5%	5	83
Call · $53 In the money Snapshot session Aug 20, 2026 Last $5.58 Breakeven $58.58 Implied vol 206.1% Delta 0.882 ≈88% ITM Gamma 0.041 Theta -0.812 Vega 0.004 Open interest 35 Model this call Put · $53 Snapshot session Aug 20, 2026 Last $0.09 Breakeven $52.91 Implied vol 169.5% Delta -0.078 ≈8% ITM Gamma 0.036 Theta -0.485 Vega 0.004 Open interest 83 Model this put
96	51	96.8%	0.976	$4.37	$0.10	-0.07	130.9%	13	28
Call · $54 In the money Snapshot session Aug 20, 2026 Last $4.37 Breakeven $58.37 Implied vol 96.8% Delta 0.976 ≈98% ITM Gamma 0.025 Theta -0.113 Vega 0.001 Open interest 96 Model this call Put · $54 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $53.90 Implied vol 130.9% Delta -0.07 ≈7% ITM Gamma 0.043 Theta -0.346 Vega 0.004 Open interest 28 Model this put
703	113	—	—	$3.26	$0.10	-0.164	150.1%	34	78
Call · $55 In the money Snapshot session Aug 20, 2026 Last $3.26 Breakeven $58.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 703 Model this call Put · $55 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $54.90 Implied vol 150.1% Delta -0.164 ≈16% ITM Gamma 0.069 Theta -0.726 Vega 0.006 Open interest 78 Model this put
137	28	131.2%	0.784	$3.65	$0.25	-0.228	138.6%	4	5
Call · $56 In the money Snapshot session Aug 20, 2026 Last $3.65 Breakeven $59.65 Implied vol 131.2% Delta 0.784 ≈78% ITM Gamma 0.095 Theta -0.77 Vega 0.006 Open interest 137 Model this call Put · $56 Snapshot session Aug 20, 2026 Last $0.25 Breakeven $55.75 Implied vol 138.6% Delta -0.228 ≈23% ITM Gamma 0.093 Theta -0.83 Vega 0.008 Open interest 5 Model this put
206	79	110.4%	0.699	$2.41	$0.55	-0.302	110.8%	25	25
Call · $57 In the money Snapshot session Aug 20, 2026 Last $2.41 Breakeven $59.41 Implied vol 110.4% Delta 0.699 ≈70% ITM Gamma 0.133 Theta -0.76 Vega 0.008 Open interest 206 Model this call Put · $57 Snapshot session Aug 19, 2026 Last $0.55 Breakeven $56.45 Implied vol 110.8% Delta -0.302 ≈30% ITM Gamma 0.133 Theta -0.758 Vega 0.008 Open interest 25 Model this put
168	12	132.1%	0.612	$1.00	$0.50	-0.388	132.5%	19	101
Call · $57.5 In the money Snapshot session Aug 20, 2026 Last $1.00 Breakeven $58.50 Implied vol 132.1% Delta 0.612 ≈61% ITM Gamma 0.123 Theta -1 Vega 0.009 Open interest 168 Model this call Put · $57.5 Snapshot session Aug 20, 2026 Last $0.50 Breakeven $57.00 Implied vol 132.5% Delta -0.388 ≈39% ITM Gamma 0.122 Theta -0.998 Vega 0.009 Open interest 101 Model this put
233	31	146%	0.546	$1.50	$0.75	-0.436	88%	12	12
Call · $58 In the money Snapshot session Aug 20, 2026 Last $1.50 Breakeven $59.50 Implied vol 146% Delta 0.546 ≈55% ITM Gamma 0.115 Theta -1.146 Vega 0.009 Open interest 233 Model this call Put · $58 Snapshot session Aug 20, 2026 Last $0.75 Breakeven $57.25 Implied vol 88% Delta -0.436 ≈44% ITM Gamma 0.189 Theta -0.679 Vega 0.009 Open interest 12 Model this put
Underlying $58.12
532	110	102.3%	0.396	$0.60	$2.25	-0.556	165.8%	3	22
Call · $59 Snapshot session Aug 20, 2026 Last $0.60 Breakeven $59.60 Implied vol 102.3% Delta 0.396 ≈40% ITM Gamma 0.16 Theta -0.781 Vega 0.01 Open interest 532 Model this call Put · $59 In the money Snapshot session Aug 20, 2026 Last $2.25 Breakeven $56.75 Implied vol 165.8% Delta -0.556 ≈56% ITM Gamma 0.101 Theta -1.284 Vega 0.01 Open interest 22 Model this put
893	192	97.9%	0.24	$0.35	$2.80	-0.725	113.1%	9	13
Call · $60 Snapshot session Aug 20, 2026 Last $0.35 Breakeven $60.35 Implied vol 97.9% Delta 0.24 ≈24% ITM Gamma 0.136 Theta -0.608 Vega 0.008 Open interest 893 Model this call Put · $60 In the money Snapshot session Aug 20, 2026 Last $2.80 Breakeven $57.20 Implied vol 113.1% Delta -0.725 ≈72% ITM Gamma 0.125 Theta -0.739 Vega 0.008 Open interest 13 Model this put
39	38	129.4%	0.204	$0.40	$7.79	-0.81	122.2%	1	2
Call · $61 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $61.40 Implied vol 129.4% Delta 0.204 ≈20% ITM Gamma 0.093 Theta -0.723 Vega 0.006 Open interest 39 Model this call Put · $61 In the money Snapshot session Aug 18, 2026 Last $7.79 Breakeven $53.21 Implied vol 122.2% Delta -0.81 ≈81% ITM Gamma 0.094 Theta -0.646 Vega 0.006 Open interest 2 Model this put
249	225	136.9%	0.139	$0.20	$3.83	—	—	2	6
Call · $62 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $62.20 Implied vol 136.9% Delta 0.139 ≈14% ITM Gamma 0.069 Theta -0.603 Vega 0.004 Open interest 249 Model this call Put · $62 In the money Snapshot session Aug 20, 2026 Last $3.83 Breakeven $58.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
202	17	147.9%	0.13	$0.25	$4.35	-0.921	119.9%	1	4
Call · $62.5 Snapshot session Aug 19, 2026 Last $0.25 Breakeven $62.75 Implied vol 147.9% Delta 0.13 ≈13% ITM Gamma 0.061 Theta -0.618 Vega 0.004 Open interest 202 Model this call Put · $62.5 In the money Snapshot session Aug 20, 2026 Last $4.35 Breakeven $58.15 Implied vol 119.9% Delta -0.921 ≈92% ITM Gamma 0.052 Theta -0.345 Vega 0.004 Open interest 4 Model this put
5	3	239.4%	0.228	$0.11	$4.74	-0.953	112.1%	3	5
Call · $63 Snapshot session Aug 20, 2026 Last $0.11 Breakeven $63.11 Implied vol 239.4% Delta 0.228 ≈23% ITM Gamma 0.054 Theta -1.433 Vega 0.007 Open interest 5 Model this call Put · $63 In the money Snapshot session Aug 20, 2026 Last $4.74 Breakeven $58.26 Implied vol 112.1% Delta -0.953 ≈95% ITM Gamma 0.037 Theta -0.209 Vega 0.003 Open interest 5 Model this put
1	1	208.2%	0.143	$0.20	—	—	—	—	0
Call · $64 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $64.20 Implied vol 208.2% Delta 0.143 ≈14% ITM Gamma 0.046 Theta -0.935 Vega 0.007 Open interest 1 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
858	93	206.9%	0.107	$0.20	$11.06	—	—	1	5
Call · $65 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $65.20 Implied vol 206.9% Delta 0.107 ≈11% ITM Gamma 0.037 Theta -0.747 Vega 0.004 Open interest 858 Model this call Put · $65 In the money Snapshot session Aug 13, 2026 Last $11.06 Breakeven $53.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $66 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
109	11	210.8%	0.048	$0.04	—	—	—	—	0
Call · $67.5 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $67.54 Implied vol 210.8% Delta 0.048 ≈5% ITM Gamma 0.02 Theta -0.411 Vega 0.003 Open interest 109 Model this call Put · $67.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	12	253%	0.041	$0.04	$12.44	—	—	24	0
Call · $70 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $70.04 Implied vol 253% Delta 0.041 ≈4% ITM Gamma 0.015 Theta -0.439 Vega 0.003 Open interest 1.5k Model this call Put · $70 In the money Snapshot session Jul 6, 2026 Last $12.44 Breakeven $57.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
268	1	342.2%	0.039	$0.03	—	—	—	—	0
Call · $75 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $75.03 Implied vol 342.2% Delta 0.039 ≈4% ITM Gamma 0.01 Theta -0.571 Vega 0.003 Open interest 268 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
167	1	443.2%	0.048	$0.03	—	-0.983	360.2%	—	0
Call · $80 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $80.03 Implied vol 443.2% Delta 0.048 ≈5% ITM Gamma 0.009 Theta -0.857 Vega 0.003 Open interest 167 Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 360.2% Delta -0.983 ≈98% ITM Gamma 0.005 Theta -0.294 Vega 0.001 Open interest 0 Model this put
20	5	504.1%	0.039	$0.16	—	-0.957	513.8%	—	0
Call · $85 Snapshot session Aug 17, 2026 Last $0.16 Breakeven $85.16 Implied vol 504.1% Delta 0.039 ≈4% ITM Gamma 0.007 Theta -0.834 Vega 0.003 Open interest 20 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 513.8% Delta -0.957 ≈96% ITM Gamma 0.007 Theta -0.914 Vega 0.003 Open interest 0 Model this put

Call · $30 In the money

Snapshot session: Jun 26, 2026
Last: $24.42
Breakeven: $54.42
Implied vol: 985.4%
Delta: 0.968 ≈97% ITM
Gamma: 0.003
Theta: -1.377
Vega: 0.002
Open interest: 1

Model this call

Put · $30

Snapshot session: Aug 7, 2026
Last: $0.12
Breakeven: $29.88
Implied vol: 823.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.626
Vega: 0.001
Open interest: 22

Model this put

Call · $32.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 882.4%
Delta: 0.965 ≈96% ITM
Gamma: 0.004
Theta: -1.353
Vega: 0.002
Open interest: 0

Model this call

Put · $32.5

Snapshot session: Jul 24, 2026
Last: $0.15
Breakeven: $32.35
Implied vol: 763.2%
Delta: -0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.723
Vega: 0.001
Open interest: 60

Model this put

Call · $35 In the money

Snapshot session: Aug 14, 2026
Last: $18.13
Breakeven: $53.13
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.003
Vega: 0
Open interest: 3

Model this call

Put · $35

Snapshot session: Aug 18, 2026
Last: $0.03
Breakeven: $34.97
Implied vol: 601.1%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.4
Vega: 0.001
Open interest: 30

Model this put

Call · $37 In the money

Snapshot session: Aug 20, 2026
Last: $21.45
Breakeven: $58.45
Implied vol: 690.4%
Delta: 0.961 ≈96% ITM
Gamma: 0.005
Theta: -1.154
Vega: 0.002
Open interest: 0

Model this call

Put · $37

Snapshot session: Aug 3, 2026
Last: $0.10
Breakeven: $36.90
Implied vol: 652.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.926
Vega: 0.002
Open interest: 2

Model this put

Call · $37.5 In the money

Snapshot session: Aug 20, 2026
Last: $21.02
Breakeven: $58.52
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 0

Model this call

Put · $37.5

Snapshot session: Aug 10, 2026
Last: $0.06
Breakeven: $37.44
Implied vol: 579.2%
Delta: -0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.602
Vega: 0.001
Open interest: 51

Model this put

Call · $38 In the money

Snapshot session: Aug 20, 2026
Last: $19.56
Breakeven: $57.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $38

Snapshot session: Aug 5, 2026
Last: $0.05
Breakeven: $37.95
Implied vol: 645.2%
Delta: -0.039 ≈4% ITM
Gamma: 0.006
Theta: -1.07
Vega: 0.002
Open interest: 17

Model this put

Call · $39 In the money

Snapshot session: Aug 20, 2026
Last: $18.65
Breakeven: $57.65
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 1

Model this call

Put · $39

Snapshot session: Jul 31, 2026
Last: $0.45
Breakeven: $38.55
Implied vol: 511.4%
Delta: -0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.491
Vega: 0.001
Open interest: 2

Model this put

Call · $40 In the money

Snapshot session: Aug 20, 2026
Last: $19.50
Breakeven: $59.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $40

Snapshot session: Aug 18, 2026
Last: $0.05
Breakeven: $39.95
Implied vol: 484.2%
Delta: -0.021 ≈2% ITM
Gamma: 0.004
Theta: -0.488
Vega: 0.001
Open interest: 415

Model this put

Call · $41 In the money

Snapshot session: Aug 20, 2026
Last: $18.36
Breakeven: $59.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $41

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $40.95
Implied vol: 513.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.807
Vega: 0.002
Open interest: 17

Model this put

Call · $42 In the money

Snapshot session: Aug 20, 2026
Last: $16.31
Breakeven: $58.31
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 7

Model this call

Put · $42

Snapshot session: Aug 4, 2026
Last: $0.22
Breakeven: $41.78
Implied vol: 495.7%
Delta: -0.042 ≈4% ITM
Gamma: 0.008
Theta: -0.874
Vega: 0.002
Open interest: 56

Model this put

Call · $42.5 In the money

Snapshot session: Aug 20, 2026
Last: $15.90
Breakeven: $58.40
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 315

Model this call

Put · $42.5

Snapshot session: Aug 18, 2026
Last: $0.08
Breakeven: $42.42
Implied vol: 457%
Delta: -0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.714
Vega: 0.002
Open interest: 157

Model this put

Call · $43 In the money

Snapshot session: Aug 17, 2026
Last: $11.20
Breakeven: $54.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $43

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $42.95
Implied vol: 406.7%
Delta: -0.025 ≈3% ITM
Gamma: 0.006
Theta: -0.477
Vega: 0.001
Open interest: 10

Model this put

Call · $44 In the money

Snapshot session: Aug 18, 2026
Last: $9.10
Breakeven: $53.10
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 3

Model this call

Put · $44

Snapshot session: Aug 18, 2026
Last: $0.05
Breakeven: $43.95
Implied vol: 479.1%
Delta: -0.06 ≈6% ITM
Gamma: 0.011
Theta: -1.132
Vega: 0.004
Open interest: 51

Model this put

Call · $45 In the money

Snapshot session: Aug 19, 2026
Last: $12.85
Breakeven: $57.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $45

Snapshot session: Aug 20, 2026
Last: $0.07
Breakeven: $44.93
Implied vol: 352.1%
Delta: -0.029 ≈3% ITM
Gamma: 0.008
Theta: -0.456
Vega: 0.002
Open interest: 265

Model this put

Call · $46 In the money

Snapshot session: Aug 19, 2026
Last: $11.90
Breakeven: $57.90
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 8

Model this call

Put · $46

Snapshot session: Aug 18, 2026
Last: $0.05
Breakeven: $45.95
Implied vol: 348.8%
Delta: -0.041 ≈4% ITM
Gamma: 0.011
Theta: -0.599
Vega: 0.002
Open interest: 26

Model this put

Call · $47 In the money

Snapshot session: Aug 19, 2026
Last: $11.05
Breakeven: $58.05
Implied vol: 263.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.007
Theta: -0.245
Vega: 0.001
Open interest: 45

Model this call

Put · $47

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $46.90
Implied vol: 322.6%
Delta: -0.044 ≈4% ITM
Gamma: 0.012
Theta: -0.588
Vega: 0.002
Open interest: 56

Model this put

Call · $47.5 In the money

Snapshot session: Aug 20, 2026
Last: $10.80
Breakeven: $58.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this call

Put · $47.5

Snapshot session: Aug 18, 2026
Last: $0.10
Breakeven: $47.40
Implied vol: 298.4%
Delta: -0.04 ≈4% ITM
Gamma: 0.012
Theta: -0.506
Vega: 0.002
Open interest: 268

Model this put

Call · $48 In the money

Snapshot session: Aug 20, 2026
Last: $9.70
Breakeven: $57.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79

Model this call

Put · $48

Snapshot session: Aug 19, 2026
Last: $0.10
Breakeven: $47.90
Implied vol: 308.4%
Delta: -0.053 ≈5% ITM
Gamma: 0.015
Theta: -0.655
Vega: 0.002
Open interest: 9

Model this put

Call · $49 In the money

Snapshot session: Aug 19, 2026
Last: $8.18
Breakeven: $57.18
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 25

Model this call

Put · $49

Snapshot session: Aug 18, 2026
Last: $0.15
Breakeven: $48.85
Implied vol: 260.9%
Delta: -0.046 ≈5% ITM
Gamma: 0.015
Theta: -0.489
Vega: 0.002
Open interest: 87

Model this put

Call · $50 In the money

Snapshot session: Aug 20, 2026
Last: $9.00
Breakeven: $59.00
Implied vol: 289.1%
Delta: 0.913 ≈91% ITM
Gamma: 0.023
Theta: -0.901
Vega: 0.004
Open interest: 251

Model this call

Put · $50

Snapshot session: Aug 20, 2026
Last: $0.09
Breakeven: $49.91
Implied vol: 257.8%
Delta: -0.062 ≈6% ITM
Gamma: 0.02
Theta: -0.629
Vega: 0.004
Open interest: 556

Model this put

Call · $51 In the money

Snapshot session: Aug 20, 2026
Last: $7.75
Breakeven: $58.75
Implied vol: 298.7%
Delta: 0.88 ≈88% ITM
Gamma: 0.029
Theta: -1.197
Vega: 0.006
Open interest: 45

Model this call

Put · $51

Snapshot session: Aug 20, 2026
Last: $0.05
Breakeven: $50.95
Implied vol: 190.6%
Delta: -0.039 ≈4% ITM
Gamma: 0.018
Theta: -0.313
Vega: 0.002
Open interest: 67

Model this put

Call · $52 In the money

Snapshot session: Aug 20, 2026
Last: $6.80
Breakeven: $58.80
Implied vol: 290.7%
Delta: 0.846 ≈85% ITM
Gamma: 0.034
Theta: -1.355
Vega: 0.006
Open interest: 19

Model this call

Put · $52

Snapshot session: Aug 19, 2026
Last: $0.05
Breakeven: $51.95
Implied vol: 178.3%
Delta: -0.053 ≈5% ITM
Gamma: 0.026
Theta: -0.379
Vega: 0.002
Open interest: 66

Model this put

Call · $52.5 In the money

Snapshot session: Aug 20, 2026
Last: $6.00
Breakeven: $58.50
Implied vol: 232.1%
Delta: 0.879 ≈88% ITM
Gamma: 0.037
Theta: -0.937
Vega: 0.004
Open interest: 150

Model this call

Put · $52.5

Snapshot session: Aug 20, 2026
Last: $0.29
Breakeven: $52.21
Implied vol: 176.5%
Delta: -0.065 ≈7% ITM
Gamma: 0.031
Theta: -0.445
Vega: 0.004
Open interest: 55

Model this put

Call · $53 In the money

Snapshot session: Aug 20, 2026
Last: $5.58
Breakeven: $58.58
Implied vol: 206.1%
Delta: 0.882 ≈88% ITM
Gamma: 0.041
Theta: -0.812
Vega: 0.004
Open interest: 35

Model this call

Put · $53

Snapshot session: Aug 20, 2026
Last: $0.09
Breakeven: $52.91
Implied vol: 169.5%
Delta: -0.078 ≈8% ITM
Gamma: 0.036
Theta: -0.485
Vega: 0.004
Open interest: 83

Model this put

Call · $54 In the money

Snapshot session: Aug 20, 2026
Last: $4.37
Breakeven: $58.37
Implied vol: 96.8%
Delta: 0.976 ≈98% ITM
Gamma: 0.025
Theta: -0.113
Vega: 0.001
Open interest: 96

Model this call

Put · $54

Snapshot session: Aug 20, 2026
Last: $0.10
Breakeven: $53.90
Implied vol: 130.9%
Delta: -0.07 ≈7% ITM
Gamma: 0.043
Theta: -0.346
Vega: 0.004
Open interest: 28

Model this put

Call · $55 In the money

Snapshot session: Aug 20, 2026
Last: $3.26
Breakeven: $58.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 703

Model this call

Put · $55

Snapshot session: Aug 20, 2026
Last: $0.10
Breakeven: $54.90
Implied vol: 150.1%
Delta: -0.164 ≈16% ITM
Gamma: 0.069
Theta: -0.726
Vega: 0.006
Open interest: 78

Model this put

Call · $56 In the money

Snapshot session: Aug 20, 2026
Last: $3.65
Breakeven: $59.65
Implied vol: 131.2%
Delta: 0.784 ≈78% ITM
Gamma: 0.095
Theta: -0.77
Vega: 0.006
Open interest: 137

Model this call

Put · $56

Snapshot session: Aug 20, 2026
Last: $0.25
Breakeven: $55.75
Implied vol: 138.6%
Delta: -0.228 ≈23% ITM
Gamma: 0.093
Theta: -0.83
Vega: 0.008
Open interest: 5

Model this put

Call · $57 In the money

Snapshot session: Aug 20, 2026
Last: $2.41
Breakeven: $59.41
Implied vol: 110.4%
Delta: 0.699 ≈70% ITM
Gamma: 0.133
Theta: -0.76
Vega: 0.008
Open interest: 206

Model this call

Put · $57

Snapshot session: Aug 19, 2026
Last: $0.55
Breakeven: $56.45
Implied vol: 110.8%
Delta: -0.302 ≈30% ITM
Gamma: 0.133
Theta: -0.758
Vega: 0.008
Open interest: 25

Model this put

Call · $57.5 In the money

Snapshot session: Aug 20, 2026
Last: $1.00
Breakeven: $58.50
Implied vol: 132.1%
Delta: 0.612 ≈61% ITM
Gamma: 0.123
Theta: -1
Vega: 0.009
Open interest: 168

Model this call

Put · $57.5

Snapshot session: Aug 20, 2026
Last: $0.50
Breakeven: $57.00
Implied vol: 132.5%
Delta: -0.388 ≈39% ITM
Gamma: 0.122
Theta: -0.998
Vega: 0.009
Open interest: 101

Model this put

Call · $58 In the money

Snapshot session: Aug 20, 2026
Last: $1.50
Breakeven: $59.50
Implied vol: 146%
Delta: 0.546 ≈55% ITM
Gamma: 0.115
Theta: -1.146
Vega: 0.009
Open interest: 233

Model this call

Put · $58

Snapshot session: Aug 20, 2026
Last: $0.75
Breakeven: $57.25
Implied vol: 88%
Delta: -0.436 ≈44% ITM
Gamma: 0.189
Theta: -0.679
Vega: 0.009
Open interest: 12

Model this put

Call · $59

Snapshot session: Aug 20, 2026
Last: $0.60
Breakeven: $59.60
Implied vol: 102.3%
Delta: 0.396 ≈40% ITM
Gamma: 0.16
Theta: -0.781
Vega: 0.01
Open interest: 532

Model this call

Put · $59 In the money

Snapshot session: Aug 20, 2026
Last: $2.25
Breakeven: $56.75
Implied vol: 165.8%
Delta: -0.556 ≈56% ITM
Gamma: 0.101
Theta: -1.284
Vega: 0.01
Open interest: 22

Model this put

Call · $60

Snapshot session: Aug 20, 2026
Last: $0.35
Breakeven: $60.35
Implied vol: 97.9%
Delta: 0.24 ≈24% ITM
Gamma: 0.136
Theta: -0.608
Vega: 0.008
Open interest: 893

Model this call

Put · $60 In the money

Snapshot session: Aug 20, 2026
Last: $2.80
Breakeven: $57.20
Implied vol: 113.1%
Delta: -0.725 ≈72% ITM
Gamma: 0.125
Theta: -0.739
Vega: 0.008
Open interest: 13

Model this put

Call · $61

Snapshot session: Aug 20, 2026
Last: $0.40
Breakeven: $61.40
Implied vol: 129.4%
Delta: 0.204 ≈20% ITM
Gamma: 0.093
Theta: -0.723
Vega: 0.006
Open interest: 39

Model this call

Put · $61 In the money

Snapshot session: Aug 18, 2026
Last: $7.79
Breakeven: $53.21
Implied vol: 122.2%
Delta: -0.81 ≈81% ITM
Gamma: 0.094
Theta: -0.646
Vega: 0.006
Open interest: 2

Model this put

Call · $62

Snapshot session: Aug 20, 2026
Last: $0.20
Breakeven: $62.20
Implied vol: 136.9%
Delta: 0.139 ≈14% ITM
Gamma: 0.069
Theta: -0.603
Vega: 0.004
Open interest: 249

Model this call

Put · $62 In the money

Snapshot session: Aug 20, 2026
Last: $3.83
Breakeven: $58.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $62.5

Snapshot session: Aug 19, 2026
Last: $0.25
Breakeven: $62.75
Implied vol: 147.9%
Delta: 0.13 ≈13% ITM
Gamma: 0.061
Theta: -0.618
Vega: 0.004
Open interest: 202

Model this call

Put · $62.5 In the money

Snapshot session: Aug 20, 2026
Last: $4.35
Breakeven: $58.15
Implied vol: 119.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.052
Theta: -0.345
Vega: 0.004
Open interest: 4

Model this put

Call · $63

Snapshot session: Aug 20, 2026
Last: $0.11
Breakeven: $63.11
Implied vol: 239.4%
Delta: 0.228 ≈23% ITM
Gamma: 0.054
Theta: -1.433
Vega: 0.007
Open interest: 5

Model this call

Put · $63 In the money

Snapshot session: Aug 20, 2026
Last: $4.74
Breakeven: $58.26
Implied vol: 112.1%
Delta: -0.953 ≈95% ITM
Gamma: 0.037
Theta: -0.209
Vega: 0.003
Open interest: 5

Model this put

Call · $64

Snapshot session: Aug 20, 2026
Last: $0.20
Breakeven: $64.20
Implied vol: 208.2%
Delta: 0.143 ≈14% ITM
Gamma: 0.046
Theta: -0.935
Vega: 0.007
Open interest: 1

Model this call

Put · $64 In the money

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

Model this put

Call · $65

Snapshot session: Aug 20, 2026
Last: $0.20
Breakeven: $65.20
Implied vol: 206.9%
Delta: 0.107 ≈11% ITM
Gamma: 0.037
Theta: -0.747
Vega: 0.004
Open interest: 858

Model this call

Put · $65 In the money

Snapshot session: Aug 13, 2026
Last: $11.06
Breakeven: $53.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $66

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

Model this call

Put · $66 In the money

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

Model this put

Call · $67.5

Snapshot session: Aug 20, 2026
Last: $0.04
Breakeven: $67.54
Implied vol: 210.8%
Delta: 0.048 ≈5% ITM
Gamma: 0.02
Theta: -0.411
Vega: 0.003
Open interest: 109

Model this call

Put · $67.5 In the money

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

Model this put

Call · $70

Snapshot session: Aug 20, 2026
Last: $0.04
Breakeven: $70.04
Implied vol: 253%
Delta: 0.041 ≈4% ITM
Gamma: 0.015
Theta: -0.439
Vega: 0.003
Open interest: 1.5k

Model this call

Put · $70 In the money

Snapshot session: Jul 6, 2026
Last: $12.44
Breakeven: $57.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $75

Snapshot session: Aug 19, 2026
Last: $0.03
Breakeven: $75.03
Implied vol: 342.2%
Delta: 0.039 ≈4% ITM
Gamma: 0.01
Theta: -0.571
Vega: 0.003
Open interest: 268

Model this call

Put · $75 In the money

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

Model this put

Call · $80

Snapshot session: Aug 19, 2026
Last: $0.03
Breakeven: $80.03
Implied vol: 443.2%
Delta: 0.048 ≈5% ITM
Gamma: 0.009
Theta: -0.857
Vega: 0.003
Open interest: 167

Model this call

Put · $80 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 360.2%
Delta: -0.983 ≈98% ITM
Gamma: 0.005
Theta: -0.294
Vega: 0.001
Open interest: 0

Model this put

Call · $85

Snapshot session: Aug 17, 2026
Last: $0.16
Breakeven: $85.16
Implied vol: 504.1%
Delta: 0.039 ≈4% ITM
Gamma: 0.007
Theta: -0.834
Vega: 0.003
Open interest: 20

Model this call

Put · $85 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 513.8%
Delta: -0.957 ≈96% ITM
Gamma: 0.007
Theta: -0.914
Vega: 0.003
Open interest: 0

Model this put

CRSP · CRISPR Therapeutics AG

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	985.4%	0.968	$24.42		$0.12	-0.016	823.2%	1	22
Call · $30 In the money Snapshot session Jun 26, 2026 Last $24.42 Breakeven $54.42 Implied vol 985.4% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -1.377 Vega 0.002 Open interest 1 Model this call Put · $30 Snapshot session Aug 7, 2026 Last $0.12 Breakeven $29.88 Implied vol 823.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.626 Vega 0.001 Open interest 22 Model this put
0	—	882.4%	0.965	—		$0.15	-0.02	763.2%	2	60
Call · $32.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 882.4% Delta 0.965 ≈96% ITM Gamma 0.004 Theta -1.353 Vega 0.002 Open interest 0 Model this call Put · $32.5 Snapshot session Jul 24, 2026 Last $0.15 Breakeven $32.35 Implied vol 763.2% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.723 Vega 0.001 Open interest 60 Model this put
3	2	0%	1	$18.13		$0.03	-0.013	601.1%	1	30
Call · $35 In the money Snapshot session Aug 14, 2026 Last $18.13 Breakeven $53.13 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 3 Model this call Put · $35 Snapshot session Aug 18, 2026 Last $0.03 Breakeven $34.97 Implied vol 601.1% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.4 Vega 0.001 Open interest 30 Model this put
0	1	690.4%	0.961	$21.45		$0.10	-0.033	652.6%	1	2
Call · $37 In the money Snapshot session Aug 20, 2026 Last $21.45 Breakeven $58.45 Implied vol 690.4% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -1.154 Vega 0.002 Open interest 0 Model this call Put · $37 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $36.90 Implied vol 652.6% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.926 Vega 0.002 Open interest 2 Model this put
0	1	0%	1	$21.02		$0.06	-0.022	579.2%	5	51
Call · $37.5 In the money Snapshot session Aug 20, 2026 Last $21.02 Breakeven $58.52 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $37.5 Snapshot session Aug 10, 2026 Last $0.06 Breakeven $37.44 Implied vol 579.2% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.602 Vega 0.001 Open interest 51 Model this put
1	2	—	—	$19.56		$0.05	-0.039	645.2%	1	17
Call · $38 In the money Snapshot session Aug 20, 2026 Last $19.56 Breakeven $57.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $38 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $37.95 Implied vol 645.2% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -1.07 Vega 0.002 Open interest 17 Model this put
1	2	0%	1	$18.65		$0.45	-0.02	511.4%	4	2
Call · $39 In the money Snapshot session Aug 20, 2026 Last $18.65 Breakeven $57.65 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 1 Model this call Put · $39 Snapshot session Jul 31, 2026 Last $0.45 Breakeven $38.55 Implied vol 511.4% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.491 Vega 0.001 Open interest 2 Model this put
12	3	—	—	$19.50		$0.05	-0.021	484.2%	1	415
Call · $40 In the money Snapshot session Aug 20, 2026 Last $19.50 Breakeven $59.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $40 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $39.95 Implied vol 484.2% Delta -0.021 ≈2% ITM Gamma 0.004 Theta -0.488 Vega 0.001 Open interest 415 Model this put
4	4	—	—	$18.36		$0.05	-0.037	513.2%	1	17
Call · $41 In the money Snapshot session Aug 20, 2026 Last $18.36 Breakeven $59.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $41 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $40.95 Implied vol 513.2% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.807 Vega 0.002 Open interest 17 Model this put
7	5	0%	1	$16.31		$0.22	-0.042	495.7%	2	56
Call · $42 In the money Snapshot session Aug 20, 2026 Last $16.31 Breakeven $58.31 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 7 Model this call Put · $42 Snapshot session Aug 4, 2026 Last $0.22 Breakeven $41.78 Implied vol 495.7% Delta -0.042 ≈4% ITM Gamma 0.008 Theta -0.874 Vega 0.002 Open interest 56 Model this put
315	1	0%	1	$15.90		$0.08	-0.037	457%	1	157
Call · $42.5 In the money Snapshot session Aug 20, 2026 Last $15.90 Breakeven $58.40 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 315 Model this call Put · $42.5 Snapshot session Aug 18, 2026 Last $0.08 Breakeven $42.42 Implied vol 457% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.714 Vega 0.002 Open interest 157 Model this put
7	1	—	—	$11.20		$0.05	-0.025	406.7%	2	10
Call · $43 In the money Snapshot session Aug 17, 2026 Last $11.20 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $43 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $42.95 Implied vol 406.7% Delta -0.025 ≈3% ITM Gamma 0.006 Theta -0.477 Vega 0.001 Open interest 10 Model this put
3	8	0%	1	$9.10		$0.05	-0.06	479.1%	1	51
Call · $44 In the money Snapshot session Aug 18, 2026 Last $9.10 Breakeven $53.10 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 3 Model this call Put · $44 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $43.95 Implied vol 479.1% Delta -0.06 ≈6% ITM Gamma 0.011 Theta -1.132 Vega 0.004 Open interest 51 Model this put
19	12	—	—	$12.85		$0.07	-0.029	352.1%	5	265
Call · $45 In the money Snapshot session Aug 19, 2026 Last $12.85 Breakeven $57.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $45 Snapshot session Aug 20, 2026 Last $0.07 Breakeven $44.93 Implied vol 352.1% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.456 Vega 0.002 Open interest 265 Model this put
8	1	0%	1	$11.90		$0.05	-0.041	348.8%	1	26
Call · $46 In the money Snapshot session Aug 19, 2026 Last $11.90 Breakeven $57.90 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 8 Model this call Put · $46 Snapshot session Aug 18, 2026 Last $0.05 Breakeven $45.95 Implied vol 348.8% Delta -0.041 ≈4% ITM Gamma 0.011 Theta -0.599 Vega 0.002 Open interest 26 Model this put
45	6	263.2%	0.981	$11.05		$0.10	-0.044	322.6%	10	56
Call · $47 In the money Snapshot session Aug 19, 2026 Last $11.05 Breakeven $58.05 Implied vol 263.2% Delta 0.981 ≈98% ITM Gamma 0.007 Theta -0.245 Vega 0.001 Open interest 45 Model this call Put · $47 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $46.90 Implied vol 322.6% Delta -0.044 ≈4% ITM Gamma 0.012 Theta -0.588 Vega 0.002 Open interest 56 Model this put
18	1	—	—	$10.80		$0.10	-0.04	298.4%	3	268
Call · $47.5 In the money Snapshot session Aug 20, 2026 Last $10.80 Breakeven $58.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $47.5 Snapshot session Aug 18, 2026 Last $0.10 Breakeven $47.40 Implied vol 298.4% Delta -0.04 ≈4% ITM Gamma 0.012 Theta -0.506 Vega 0.002 Open interest 268 Model this put
79	2	—	—	$9.70		$0.10	-0.053	308.4%	2	9
Call · $48 In the money Snapshot session Aug 20, 2026 Last $9.70 Breakeven $57.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 Model this call Put · $48 Snapshot session Aug 19, 2026 Last $0.10 Breakeven $47.90 Implied vol 308.4% Delta -0.053 ≈5% ITM Gamma 0.015 Theta -0.655 Vega 0.002 Open interest 9 Model this put
25	3	0%	1	$8.18		$0.15	-0.046	260.9%	27	87
Call · $49 In the money Snapshot session Aug 19, 2026 Last $8.18 Breakeven $57.18 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 25 Model this call Put · $49 Snapshot session Aug 18, 2026 Last $0.15 Breakeven $48.85 Implied vol 260.9% Delta -0.046 ≈5% ITM Gamma 0.015 Theta -0.489 Vega 0.002 Open interest 87 Model this put
251	34	289.1%	0.913	$9.00		$0.09	-0.062	257.8%	7	556
Call · $50 In the money Snapshot session Aug 20, 2026 Last $9.00 Breakeven $59.00 Implied vol 289.1% Delta 0.913 ≈91% ITM Gamma 0.023 Theta -0.901 Vega 0.004 Open interest 251 Model this call Put · $50 Snapshot session Aug 20, 2026 Last $0.09 Breakeven $49.91 Implied vol 257.8% Delta -0.062 ≈6% ITM Gamma 0.02 Theta -0.629 Vega 0.004 Open interest 556 Model this put
45	9	298.7%	0.88	$7.75		$0.05	-0.039	190.6%	1	67
Call · $51 In the money Snapshot session Aug 20, 2026 Last $7.75 Breakeven $58.75 Implied vol 298.7% Delta 0.88 ≈88% ITM Gamma 0.029 Theta -1.197 Vega 0.006 Open interest 45 Model this call Put · $51 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $50.95 Implied vol 190.6% Delta -0.039 ≈4% ITM Gamma 0.018 Theta -0.313 Vega 0.002 Open interest 67 Model this put
19	9	290.7%	0.846	$6.80		$0.05	-0.053	178.3%	9	66
Call · $52 In the money Snapshot session Aug 20, 2026 Last $6.80 Breakeven $58.80 Implied vol 290.7% Delta 0.846 ≈85% ITM Gamma 0.034 Theta -1.355 Vega 0.006 Open interest 19 Model this call Put · $52 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $51.95 Implied vol 178.3% Delta -0.053 ≈5% ITM Gamma 0.026 Theta -0.379 Vega 0.002 Open interest 66 Model this put
150	13	232.1%	0.879	$6.00		$0.29	-0.065	176.5%	1	55
Call · $52.5 In the money Snapshot session Aug 20, 2026 Last $6.00 Breakeven $58.50 Implied vol 232.1% Delta 0.879 ≈88% ITM Gamma 0.037 Theta -0.937 Vega 0.004 Open interest 150 Model this call Put · $52.5 Snapshot session Aug 20, 2026 Last $0.29 Breakeven $52.21 Implied vol 176.5% Delta -0.065 ≈7% ITM Gamma 0.031 Theta -0.445 Vega 0.004 Open interest 55 Model this put
35	1	206.1%	0.882	$5.58		$0.09	-0.078	169.5%	5	83
Call · $53 In the money Snapshot session Aug 20, 2026 Last $5.58 Breakeven $58.58 Implied vol 206.1% Delta 0.882 ≈88% ITM Gamma 0.041 Theta -0.812 Vega 0.004 Open interest 35 Model this call Put · $53 Snapshot session Aug 20, 2026 Last $0.09 Breakeven $52.91 Implied vol 169.5% Delta -0.078 ≈8% ITM Gamma 0.036 Theta -0.485 Vega 0.004 Open interest 83 Model this put
96	51	96.8%	0.976	$4.37		$0.10	-0.07	130.9%	13	28
Call · $54 In the money Snapshot session Aug 20, 2026 Last $4.37 Breakeven $58.37 Implied vol 96.8% Delta 0.976 ≈98% ITM Gamma 0.025 Theta -0.113 Vega 0.001 Open interest 96 Model this call Put · $54 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $53.90 Implied vol 130.9% Delta -0.07 ≈7% ITM Gamma 0.043 Theta -0.346 Vega 0.004 Open interest 28 Model this put
703	113	—	—	$3.26		$0.10	-0.164	150.1%	34	78
Call · $55 In the money Snapshot session Aug 20, 2026 Last $3.26 Breakeven $58.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 703 Model this call Put · $55 Snapshot session Aug 20, 2026 Last $0.10 Breakeven $54.90 Implied vol 150.1% Delta -0.164 ≈16% ITM Gamma 0.069 Theta -0.726 Vega 0.006 Open interest 78 Model this put
137	28	131.2%	0.784	$3.65		$0.25	-0.228	138.6%	4	5
Call · $56 In the money Snapshot session Aug 20, 2026 Last $3.65 Breakeven $59.65 Implied vol 131.2% Delta 0.784 ≈78% ITM Gamma 0.095 Theta -0.77 Vega 0.006 Open interest 137 Model this call Put · $56 Snapshot session Aug 20, 2026 Last $0.25 Breakeven $55.75 Implied vol 138.6% Delta -0.228 ≈23% ITM Gamma 0.093 Theta -0.83 Vega 0.008 Open interest 5 Model this put
206	79	110.4%	0.699	$2.41		$0.55	-0.302	110.8%	25	25
Call · $57 In the money Snapshot session Aug 20, 2026 Last $2.41 Breakeven $59.41 Implied vol 110.4% Delta 0.699 ≈70% ITM Gamma 0.133 Theta -0.76 Vega 0.008 Open interest 206 Model this call Put · $57 Snapshot session Aug 19, 2026 Last $0.55 Breakeven $56.45 Implied vol 110.8% Delta -0.302 ≈30% ITM Gamma 0.133 Theta -0.758 Vega 0.008 Open interest 25 Model this put
168	12	132.1%	0.612	$1.00		$0.50	-0.388	132.5%	19	101
Call · $57.5 In the money Snapshot session Aug 20, 2026 Last $1.00 Breakeven $58.50 Implied vol 132.1% Delta 0.612 ≈61% ITM Gamma 0.123 Theta -1 Vega 0.009 Open interest 168 Model this call Put · $57.5 Snapshot session Aug 20, 2026 Last $0.50 Breakeven $57.00 Implied vol 132.5% Delta -0.388 ≈39% ITM Gamma 0.122 Theta -0.998 Vega 0.009 Open interest 101 Model this put
233	31	146%	0.546	$1.50		$0.75	-0.436	88%	12	12
Call · $58 In the money Snapshot session Aug 20, 2026 Last $1.50 Breakeven $59.50 Implied vol 146% Delta 0.546 ≈55% ITM Gamma 0.115 Theta -1.146 Vega 0.009 Open interest 233 Model this call Put · $58 Snapshot session Aug 20, 2026 Last $0.75 Breakeven $57.25 Implied vol 88% Delta -0.436 ≈44% ITM Gamma 0.189 Theta -0.679 Vega 0.009 Open interest 12 Model this put
Underlying $58.12
532	110	102.3%	0.396	$0.60		$2.25	-0.556	165.8%	3	22
Call · $59 Snapshot session Aug 20, 2026 Last $0.60 Breakeven $59.60 Implied vol 102.3% Delta 0.396 ≈40% ITM Gamma 0.16 Theta -0.781 Vega 0.01 Open interest 532 Model this call Put · $59 In the money Snapshot session Aug 20, 2026 Last $2.25 Breakeven $56.75 Implied vol 165.8% Delta -0.556 ≈56% ITM Gamma 0.101 Theta -1.284 Vega 0.01 Open interest 22 Model this put
893	192	97.9%	0.24	$0.35		$2.80	-0.725	113.1%	9	13
Call · $60 Snapshot session Aug 20, 2026 Last $0.35 Breakeven $60.35 Implied vol 97.9% Delta 0.24 ≈24% ITM Gamma 0.136 Theta -0.608 Vega 0.008 Open interest 893 Model this call Put · $60 In the money Snapshot session Aug 20, 2026 Last $2.80 Breakeven $57.20 Implied vol 113.1% Delta -0.725 ≈72% ITM Gamma 0.125 Theta -0.739 Vega 0.008 Open interest 13 Model this put
39	38	129.4%	0.204	$0.40		$7.79	-0.81	122.2%	1	2
Call · $61 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $61.40 Implied vol 129.4% Delta 0.204 ≈20% ITM Gamma 0.093 Theta -0.723 Vega 0.006 Open interest 39 Model this call Put · $61 In the money Snapshot session Aug 18, 2026 Last $7.79 Breakeven $53.21 Implied vol 122.2% Delta -0.81 ≈81% ITM Gamma 0.094 Theta -0.646 Vega 0.006 Open interest 2 Model this put
249	225	136.9%	0.139	$0.20		$3.83	—	—	2	6
Call · $62 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $62.20 Implied vol 136.9% Delta 0.139 ≈14% ITM Gamma 0.069 Theta -0.603 Vega 0.004 Open interest 249 Model this call Put · $62 In the money Snapshot session Aug 20, 2026 Last $3.83 Breakeven $58.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
202	17	147.9%	0.13	$0.25		$4.35	-0.921	119.9%	1	4
Call · $62.5 Snapshot session Aug 19, 2026 Last $0.25 Breakeven $62.75 Implied vol 147.9% Delta 0.13 ≈13% ITM Gamma 0.061 Theta -0.618 Vega 0.004 Open interest 202 Model this call Put · $62.5 In the money Snapshot session Aug 20, 2026 Last $4.35 Breakeven $58.15 Implied vol 119.9% Delta -0.921 ≈92% ITM Gamma 0.052 Theta -0.345 Vega 0.004 Open interest 4 Model this put
5	3	239.4%	0.228	$0.11		$4.74	-0.953	112.1%	3	5
Call · $63 Snapshot session Aug 20, 2026 Last $0.11 Breakeven $63.11 Implied vol 239.4% Delta 0.228 ≈23% ITM Gamma 0.054 Theta -1.433 Vega 0.007 Open interest 5 Model this call Put · $63 In the money Snapshot session Aug 20, 2026 Last $4.74 Breakeven $58.26 Implied vol 112.1% Delta -0.953 ≈95% ITM Gamma 0.037 Theta -0.209 Vega 0.003 Open interest 5 Model this put
1	1	208.2%	0.143	$0.20		—	—	—	—	0
Call · $64 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $64.20 Implied vol 208.2% Delta 0.143 ≈14% ITM Gamma 0.046 Theta -0.935 Vega 0.007 Open interest 1 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
858	93	206.9%	0.107	$0.20		$11.06	—	—	1	5
Call · $65 Snapshot session Aug 20, 2026 Last $0.20 Breakeven $65.20 Implied vol 206.9% Delta 0.107 ≈11% ITM Gamma 0.037 Theta -0.747 Vega 0.004 Open interest 858 Model this call Put · $65 In the money Snapshot session Aug 13, 2026 Last $11.06 Breakeven $53.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $66 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
109	11	210.8%	0.048	$0.04		—	—	—	—	0
Call · $67.5 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $67.54 Implied vol 210.8% Delta 0.048 ≈5% ITM Gamma 0.02 Theta -0.411 Vega 0.003 Open interest 109 Model this call Put · $67.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	12	253%	0.041	$0.04		$12.44	—	—	24	0
Call · $70 Snapshot session Aug 20, 2026 Last $0.04 Breakeven $70.04 Implied vol 253% Delta 0.041 ≈4% ITM Gamma 0.015 Theta -0.439 Vega 0.003 Open interest 1.5k Model this call Put · $70 In the money Snapshot session Jul 6, 2026 Last $12.44 Breakeven $57.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
268	1	342.2%	0.039	$0.03		—	—	—	—	0
Call · $75 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $75.03 Implied vol 342.2% Delta 0.039 ≈4% ITM Gamma 0.01 Theta -0.571 Vega 0.003 Open interest 268 Model this call Put · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
167	1	443.2%	0.048	$0.03		—	-0.983	360.2%	—	0
Call · $80 Snapshot session Aug 19, 2026 Last $0.03 Breakeven $80.03 Implied vol 443.2% Delta 0.048 ≈5% ITM Gamma 0.009 Theta -0.857 Vega 0.003 Open interest 167 Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 360.2% Delta -0.983 ≈98% ITM Gamma 0.005 Theta -0.294 Vega 0.001 Open interest 0 Model this put
20	5	504.1%	0.039	$0.16		—	-0.957	513.8%	—	0
Call · $85 Snapshot session Aug 17, 2026 Last $0.16 Breakeven $85.16 Implied vol 504.1% Delta 0.039 ≈4% ITM Gamma 0.007 Theta -0.834 Vega 0.003 Open interest 20 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 513.8% Delta -0.957 ≈96% ITM Gamma 0.007 Theta -0.914 Vega 0.003 Open interest 0 Model this put