FIG Stock — Figma, Inc.: Options Chain

Calls		Puts
48	1	—	—	$21.40	—	—	—	—	0
Call · $2.5 In the money Snapshot session Aug 12, 2026 Last $21.40 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 Model this call Put · $2.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	734.1%	0.986	$20.60	$0.01	—	—	10	10
Call · $5 In the money Snapshot session Aug 14, 2026 Last $20.60 Breakeven $25.60 Implied vol 734.1% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.001 Open interest 9 Model this call Put · $5 Snapshot session Jul 14, 2026 Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
2	14	569.5%	0.979	$20.30	—	—	—	—	0
Call · $7.5 In the money Snapshot session Aug 5, 2026 Last $20.30 Breakeven $27.80 Implied vol 569.5% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.077 Vega 0.002 Open interest 2 Model this call Put · $7.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	1	341.9%	0.991	$15.22	$0.01	-0.02	412.1%	5	116
Call · $10 In the money Snapshot session Aug 14, 2026 Last $15.22 Breakeven $25.22 Implied vol 341.9% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.023 Vega 0.001 Open interest 20 Model this call Put · $10 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $9.99 Implied vol 412.1% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.055 Vega 0.002 Open interest 116 Model this put
2	6	425.9%	0.951	$15.85	—	-0.022	328.9%	—	0
Call · $12 In the money Snapshot session Aug 5, 2026 Last $15.85 Breakeven $27.85 Implied vol 425.9% Delta 0.951 ≈95% ITM Gamma 0.007 Theta -0.119 Vega 0.004 Open interest 2 Model this call Put · $12 Snapshot session Unknown Last — Breakeven — Implied vol 328.9% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -0.047 Vega 0.002 Open interest 0 Model this put
135	3	337.7%	0.969	$12.97	$0.01	-0.014	274.6%	1	646
Call · $12.5 In the money Snapshot session Aug 14, 2026 Last $12.97 Breakeven $25.47 Implied vol 337.7% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.066 Vega 0.002 Open interest 135 Model this call Put · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.49 Implied vol 274.6% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.026 Vega 0.001 Open interest 646 Model this put
1	8	386.3%	0.946	$14.85	$0.10	-0.014	261%	3	14
Call · $13 In the money Snapshot session Aug 5, 2026 Last $14.85 Breakeven $27.85 Implied vol 386.3% Delta 0.946 ≈95% ITM Gamma 0.009 Theta -0.117 Vega 0.004 Open interest 1 Model this call Put · $13 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $12.90 Implied vol 261% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.026 Vega 0.001 Open interest 14 Model this put
0	2	192.9%	0.995	$13.90	$0.06	-0.033	281.7%	2	21
Call · $14 In the money Snapshot session Aug 5, 2026 Last $13.90 Breakeven $27.90 Implied vol 192.9% Delta 0.995 ≈99% ITM Gamma 0.002 Theta -0.009 Vega 0.001 Open interest 0 Model this call Put · $14 Snapshot session Jul 29, 2026 Last $0.06 Breakeven $13.94 Implied vol 281.7% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.056 Vega 0.002 Open interest 21 Model this put
1.9k	2	220%	0.979	$10.81	$0.03	-0.009	187.6%	5	4.6k
Call · $15 In the money Snapshot session Aug 14, 2026 Last $10.81 Breakeven $25.81 Implied vol 220% Delta 0.979 ≈98% ITM Gamma 0.007 Theta -0.031 Vega 0.001 Open interest 1.9k Model this call Put · $15 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $14.97 Implied vol 187.6% Delta -0.009 ≈1% ITM Gamma 0.004 Theta -0.012 Vega 0.001 Open interest 4.6k Model this put
0	2	311.4%	0.925	$10.39	$0.01	-0.023	211.2%	10	12
Call · $15.5 In the money Snapshot session Aug 14, 2026 Last $10.39 Breakeven $25.89 Implied vol 311.4% Delta 0.925 ≈93% ITM Gamma 0.014 Theta -0.121 Vega 0.004 Open interest 0 Model this call Put · $15.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $15.49 Implied vol 211.2% Delta -0.023 ≈2% ITM Gamma 0.008 Theta -0.031 Vega 0.003 Open interest 12 Model this put
1	4	290.1%	0.924	$11.60	$0.01	-0.02	189%	3	76
Call · $16 In the money Snapshot session Aug 5, 2026 Last $11.60 Breakeven $27.60 Implied vol 290.1% Delta 0.924 ≈92% ITM Gamma 0.015 Theta -0.114 Vega 0.004 Open interest 1 Model this call Put · $16 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $15.99 Implied vol 189% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.025 Vega 0.001 Open interest 76 Model this put
0	—	269.6%	0.923	—	$0.31	-0.02	174.6%	31	14
Call · $16.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 269.6% Delta 0.923 ≈92% ITM Gamma 0.016 Theta -0.108 Vega 0.005 Open interest 0 Model this call Put · $16.5 Snapshot session Jul 30, 2026 Last $0.31 Breakeven $16.19 Implied vol 174.6% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.022 Vega 0.001 Open interest 14 Model this put
2	2	—	—	$8.24	$0.01	-0.013	149.6%	1	100
Call · $17 In the money Snapshot session Aug 14, 2026 Last $8.24 Breakeven $25.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $17 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $16.99 Implied vol 149.6% Delta -0.013 ≈1% ITM Gamma 0.007 Theta -0.014 Vega 0.001 Open interest 100 Model this put
841	4	—	—	$7.80	$0.01	-0.025	160.5%	129	2.8k
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $7.80 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 841 Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $17.49 Implied vol 160.5% Delta -0.025 ≈3% ITM Gamma 0.011 Theta -0.026 Vega 0.003 Open interest 2.8k Model this put
0	5	114.3%	0.993	$7.60	$0.04	-0.017	134.1%	1	160
Call · $18 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $25.60 Implied vol 114.3% Delta 0.993 ≈99% ITM Gamma 0.005 Theta -0.008 Vega 0.001 Open interest 0 Model this call Put · $18 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $17.96 Implied vol 134.1% Delta -0.017 ≈2% ITM Gamma 0.01 Theta -0.016 Vega 0.001 Open interest 160 Model this put
0	—	219.4%	0.9	—	$0.03	-0.033	142.6%	2	24
Call · $18.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 219.4% Delta 0.9 ≈90% ITM Gamma 0.025 Theta -0.107 Vega 0.005 Open interest 0 Model this call Put · $18.5 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $18.47 Implied vol 142.6% Delta -0.033 ≈3% ITM Gamma 0.016 Theta -0.028 Vega 0.003 Open interest 24 Model this put
60	70	118.4%	0.978	$6.87	$0.03	-0.031	128.8%	30	156
Call · $19 In the money Snapshot session Aug 13, 2026 Last $6.87 Breakeven $25.87 Implied vol 118.4% Delta 0.978 ≈98% ITM Gamma 0.013 Theta -0.019 Vega 0.001 Open interest 60 Model this call Put · $19 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $18.97 Implied vol 128.8% Delta -0.031 ≈3% ITM Gamma 0.017 Theta -0.024 Vega 0.003 Open interest 156 Model this put
1	2	—	—	$6.27	$0.05	-0.027	113.6%	11	97
Call · $19.5 In the money Snapshot session Aug 14, 2026 Last $6.27 Breakeven $25.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $19.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $19.45 Implied vol 113.6% Delta -0.027 ≈3% ITM Gamma 0.017 Theta -0.019 Vega 0.003 Open interest 97 Model this put
4k	76	—	—	$5.40	$0.01	-0.026	102.1%	54	7.8k
Call · $20 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $25.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k Model this call Put · $20 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $19.99 Implied vol 102.1% Delta -0.026 ≈3% ITM Gamma 0.018 Theta -0.017 Vega 0.001 Open interest 7.8k Model this put
19	2	160.9%	0.876	$4.61	$0.01	-0.034	96.2%	1	76
Call · $20.5 In the money Snapshot session Aug 11, 2026 Last $4.61 Breakeven $25.11 Implied vol 160.9% Delta 0.876 ≈88% ITM Gamma 0.039 Theta -0.092 Vega 0.008 Open interest 19 Model this call Put · $20.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $20.49 Implied vol 96.2% Delta -0.034 ≈3% ITM Gamma 0.024 Theta -0.02 Vega 0.003 Open interest 76 Model this put
181	68	153.9%	0.858	$5.40	$0.03	-0.045	91.9%	24	246
Call · $21 In the money Snapshot session Aug 13, 2026 Last $5.40 Breakeven $26.40 Implied vol 153.9% Delta 0.858 ≈86% ITM Gamma 0.045 Theta -0.096 Vega 0.008 Open interest 181 Model this call Put · $21 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $20.97 Implied vol 91.9% Delta -0.045 ≈5% ITM Gamma 0.032 Theta -0.024 Vega 0.003 Open interest 246 Model this put
52	2	0.1%	1	$4.04	$0.03	-0.082	98.9%	3	149
Call · $21.5 In the money Snapshot session Aug 14, 2026 Last $4.04 Breakeven $25.54 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 52 Model this call Put · $21.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $21.47 Implied vol 98.9% Delta -0.082 ≈8% ITM Gamma 0.047 Theta -0.041 Vega 0.005 Open interest 149 Model this put
1.1k	3	—	—	$3.50	$0.04	-0.056	74%	604	865
Call · $22 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this call Put · $22 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $21.96 Implied vol 74% Delta -0.056 ≈6% ITM Gamma 0.047 Theta -0.023 Vega 0.003 Open interest 865 Model this put
4.9k	169	69.3%	0.924	$3.00	$0.07	-0.078	69.9%	286	2.6k
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $25.50 Implied vol 69.3% Delta 0.924 ≈92% ITM Gamma 0.063 Theta -0.029 Vega 0.005 Open interest 4.9k Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $22.43 Implied vol 69.9% Delta -0.078 ≈8% ITM Gamma 0.064 Theta -0.028 Vega 0.005 Open interest 2.6k Model this put
53	6	—	—	$2.67	$0.13	-0.114	68.4%	913	149
Call · $23 In the money Snapshot session Aug 14, 2026 Last $2.67 Breakeven $25.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $23 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $22.87 Implied vol 68.4% Delta -0.114 ≈11% ITM Gamma 0.088 Theta -0.036 Vega 0.005 Open interest 149 Model this put
1.4k	140	77.9%	0.802	$2.28	$0.21	-0.167	66.9%	102	288
Call · $23.5 In the money Snapshot session Aug 14, 2026 Last $2.28 Breakeven $25.78 Implied vol 77.9% Delta 0.802 ≈80% ITM Gamma 0.111 Theta -0.061 Vega 0.008 Open interest 1.4k Model this call Put · $23.5 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $23.29 Implied vol 66.9% Delta -0.167 ≈17% ITM Gamma 0.115 Theta -0.045 Vega 0.008 Open interest 288 Model this put
1.3k	269	66.1%	0.769	$1.81	$0.36	-0.244	70.2%	207	209
Call · $24 In the money Snapshot session Aug 14, 2026 Last $1.81 Breakeven $25.81 Implied vol 66.1% Delta 0.769 ≈77% ITM Gamma 0.143 Theta -0.057 Vega 0.011 Open interest 1.3k Model this call Put · $24 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $23.64 Implied vol 70.2% Delta -0.244 ≈24% ITM Gamma 0.138 Theta -0.06 Vega 0.011 Open interest 209 Model this put
981	25	72.2%	0.676	$1.45	$0.51	-0.32	69.9%	94	213
Call · $24.5 In the money Snapshot session Aug 14, 2026 Last $1.45 Breakeven $25.95 Implied vol 72.2% Delta 0.676 ≈68% ITM Gamma 0.155 Theta -0.073 Vega 0.011 Open interest 981 Model this call Put · $24.5 Snapshot session Aug 14, 2026 Last $0.51 Breakeven $23.99 Implied vol 69.9% Delta -0.32 ≈32% ITM Gamma 0.159 Theta -0.068 Vega 0.011 Open interest 213 Model this put
8.7k	472	67.9%	0.597	$1.11	$0.73	-0.403	67.8%	197	1.8k
Call · $25 In the money Snapshot session Aug 14, 2026 Last $1.11 Breakeven $26.11 Implied vol 67.9% Delta 0.597 ≈60% ITM Gamma 0.176 Theta -0.073 Vega 0.013 Open interest 8.7k Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.73 Breakeven $24.27 Implied vol 67.8% Delta -0.403 ≈40% ITM Gamma 0.176 Theta -0.071 Vega 0.013 Open interest 1.8k Model this put
Underlying $25.42
259	1.7k	70.9%	0.509	$0.90	$0.95	-0.49	75.8%	225	31
Call · $25.5 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $26.40 Implied vol 70.9% Delta 0.509 ≈51% ITM Gamma 0.176 Theta -0.079 Vega 0.013 Open interest 259 Model this call Put · $25.5 In the money Snapshot session Aug 14, 2026 Last $0.95 Breakeven $24.55 Implied vol 75.8% Delta -0.49 ≈49% ITM Gamma 0.164 Theta -0.082 Vega 0.013 Open interest 31 Model this put
2.9k	601	70.9%	0.424	$0.69	$1.27	-0.577	70.5%	112	615
Call · $26 Snapshot session Aug 14, 2026 Last $0.69 Breakeven $26.69 Implied vol 70.9% Delta 0.424 ≈42% ITM Gamma 0.17 Theta -0.077 Vega 0.013 Open interest 2.9k Model this call Put · $26 In the money Snapshot session Aug 14, 2026 Last $1.27 Breakeven $24.73 Implied vol 70.5% Delta -0.577 ≈58% ITM Gamma 0.172 Theta -0.074 Vega 0.013 Open interest 615 Model this put
452	465	72.1%	0.347	$0.54	$1.67	-0.648	74.6%	175	191
Call · $26.5 Snapshot session Aug 14, 2026 Last $0.54 Breakeven $27.04 Implied vol 72.1% Delta 0.347 ≈35% ITM Gamma 0.159 Theta -0.074 Vega 0.012 Open interest 452 Model this call Put · $26.5 In the money Snapshot session Aug 14, 2026 Last $1.67 Breakeven $24.83 Implied vol 74.6% Delta -0.648 ≈65% ITM Gamma 0.155 Theta -0.075 Vega 0.012 Open interest 191 Model this put
1.4k	2.9k	72.4%	0.277	$0.39	$1.87	-0.732	70.2%	22	52
Call · $27 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $27.39 Implied vol 72.4% Delta 0.277 ≈28% ITM Gamma 0.143 Theta -0.067 Vega 0.012 Open interest 1.4k Model this call Put · $27 In the money Snapshot session Aug 14, 2026 Last $1.87 Breakeven $25.13 Implied vol 70.2% Delta -0.732 ≈73% ITM Gamma 0.146 Theta -0.062 Vega 0.012 Open interest 52 Model this put
495	398	67.4%	0.197	$0.35	$2.08	—	—	18	30
Call · $27.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $27.85 Implied vol 67.4% Delta 0.197 ≈20% ITM Gamma 0.127 Theta -0.051 Vega 0.009 Open interest 495 Model this call Put · $27.5 In the money Snapshot session Aug 13, 2026 Last $2.08 Breakeven $25.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
3.4k	1k	72.9%	0.163	$0.22	$2.87	—	—	4	15
Call · $28 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $28.22 Implied vol 72.9% Delta 0.163 ≈16% ITM Gamma 0.104 Theta -0.05 Vega 0.009 Open interest 3.4k Model this call Put · $28 In the money Snapshot session Aug 14, 2026 Last $2.87 Breakeven $25.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
907	27	87%	0.168	$0.20	$3.32	-0.83	88%	24	44
Call · $28.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $28.70 Implied vol 87% Delta 0.168 ≈17% ITM Gamma 0.089 Theta -0.06 Vega 0.009 Open interest 907 Model this call Put · $28.5 In the money Snapshot session Aug 14, 2026 Last $3.32 Breakeven $25.18 Implied vol 88% Delta -0.83 ≈83% ITM Gamma 0.089 Theta -0.059 Vega 0.009 Open interest 44 Model this put
1.7k	52	82.1%	0.117	$0.15	$2.91	—	—	4	10
Call · $29 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $29.15 Implied vol 82.1% Delta 0.117 ≈12% ITM Gamma 0.074 Theta -0.044 Vega 0.006 Open interest 1.7k Model this call Put · $29 In the money Snapshot session Aug 13, 2026 Last $2.91 Breakeven $26.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
1.7k	26	87.9%	0.105	$0.15	$3.78	-0.938	73.9%	10	80
Call · $29.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $29.65 Implied vol 87.9% Delta 0.105 ≈10% ITM Gamma 0.063 Theta -0.044 Vega 0.006 Open interest 1.7k Model this call Put · $29.5 In the money Snapshot session Aug 5, 2026 Last $3.78 Breakeven $25.72 Implied vol 73.9% Delta -0.938 ≈94% ITM Gamma 0.053 Theta -0.023 Vega 0.004 Open interest 80 Model this put
6.8k	463	88.8%	0.079	$0.08	$4.55	-0.881	103.6%	1	367
Call · $30 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $30.08 Implied vol 88.8% Delta 0.079 ≈8% ITM Gamma 0.052 Theta -0.036 Vega 0.006 Open interest 6.8k Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $4.55 Breakeven $25.45 Implied vol 103.6% Delta -0.881 ≈88% ITM Gamma 0.06 Theta -0.054 Vega 0.006 Open interest 367 Model this put
379	93	86.5%	0.04	$0.06	$5.25	-0.912	109.8%	2	281
Call · $31 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $31.06 Implied vol 86.5% Delta 0.04 ≈4% ITM Gamma 0.031 Theta -0.02 Vega 0.004 Open interest 379 Model this call Put · $31 In the money Snapshot session Aug 14, 2026 Last $5.25 Breakeven $25.75 Implied vol 109.8% Delta -0.912 ≈91% ITM Gamma 0.046 Theta -0.046 Vega 0.006 Open interest 281 Model this put
2.2k	40	111.5%	0.062	$0.04	$6.38	—	—	2	17
Call · $32 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $32.04 Implied vol 111.5% Delta 0.062 ≈6% ITM Gamma 0.034 Theta -0.037 Vega 0.004 Open interest 2.2k Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $6.38 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
1.1k	51	149.2%	0.103	$0.12	$8.00	—	—	1	2
Call · $33 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $33.12 Implied vol 149.2% Delta 0.103 ≈10% ITM Gamma 0.037 Theta -0.073 Vega 0.007 Open interest 1.1k Model this call Put · $33 In the money Snapshot session Aug 11, 2026 Last $8.00 Breakeven $25.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	3	122.8%	0.036	$0.11	$8.55	-0.96	126.3%	2	0
Call · $34 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $34.11 Implied vol 122.8% Delta 0.036 ≈4% ITM Gamma 0.02 Theta -0.027 Vega 0.002 Open interest 3 Model this call Put · $34 In the money Snapshot session Aug 14, 2026 Last $8.55 Breakeven $25.45 Implied vol 126.3% Delta -0.96 ≈96% ITM Gamma 0.022 Theta -0.028 Vega 0.004 Open interest 0 Model this put
6.7k	117	116.6%	0.018	$0.01	$10.14	-0.992	106.3%	1	0
Call · $35 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $35.01 Implied vol 116.6% Delta 0.018 ≈2% ITM Gamma 0.012 Theta -0.014 Vega 0.002 Open interest 6.7k Model this call Put · $35 In the money Snapshot session Aug 10, 2026 Last $10.14 Breakeven $24.86 Implied vol 106.3% Delta -0.992 ≈99% ITM Gamma 0.009 Theta -0.005 Vega 0.001 Open interest 0 Model this put

Call · $2.5 In the money

Snapshot session: Aug 12, 2026
Last: $21.40
Breakeven: $23.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48

Model this call

Put · $2.5

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

Model this put

Call · $5 In the money

Snapshot session: Aug 14, 2026
Last: $20.60
Breakeven: $25.60
Implied vol: 734.1%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.07
Vega: 0.001
Open interest: 9

Model this call

Put · $5

Snapshot session: Jul 14, 2026
Last: $0.01
Breakeven: $4.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $7.5 In the money

Snapshot session: Aug 5, 2026
Last: $20.30
Breakeven: $27.80
Implied vol: 569.5%
Delta: 0.979 ≈98% ITM
Gamma: 0.003
Theta: -0.077
Vega: 0.002
Open interest: 2

Model this call

Put · $7.5

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

Model this put

Call · $10 In the money

Snapshot session: Aug 14, 2026
Last: $15.22
Breakeven: $25.22
Implied vol: 341.9%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.023
Vega: 0.001
Open interest: 20

Model this call

Put · $10

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $9.99
Implied vol: 412.1%
Delta: -0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.055
Vega: 0.002
Open interest: 116

Model this put

Call · $12 In the money

Snapshot session: Aug 5, 2026
Last: $15.85
Breakeven: $27.85
Implied vol: 425.9%
Delta: 0.951 ≈95% ITM
Gamma: 0.007
Theta: -0.119
Vega: 0.004
Open interest: 2

Model this call

Put · $12

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 328.9%
Delta: -0.022 ≈2% ITM
Gamma: 0.005
Theta: -0.047
Vega: 0.002
Open interest: 0

Model this put

Call · $12.5 In the money

Snapshot session: Aug 14, 2026
Last: $12.97
Breakeven: $25.47
Implied vol: 337.7%
Delta: 0.969 ≈97% ITM
Gamma: 0.006
Theta: -0.066
Vega: 0.002
Open interest: 135

Model this call

Put · $12.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $12.49
Implied vol: 274.6%
Delta: -0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.026
Vega: 0.001
Open interest: 646

Model this put

Call · $13 In the money

Snapshot session: Aug 5, 2026
Last: $14.85
Breakeven: $27.85
Implied vol: 386.3%
Delta: 0.946 ≈95% ITM
Gamma: 0.009
Theta: -0.117
Vega: 0.004
Open interest: 1

Model this call

Put · $13

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $12.90
Implied vol: 261%
Delta: -0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.026
Vega: 0.001
Open interest: 14

Model this put

Call · $14 In the money

Snapshot session: Aug 5, 2026
Last: $13.90
Breakeven: $27.90
Implied vol: 192.9%
Delta: 0.995 ≈99% ITM
Gamma: 0.002
Theta: -0.009
Vega: 0.001
Open interest: 0

Model this call

Put · $14

Snapshot session: Jul 29, 2026
Last: $0.06
Breakeven: $13.94
Implied vol: 281.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.008
Theta: -0.056
Vega: 0.002
Open interest: 21

Model this put

Call · $15 In the money

Snapshot session: Aug 14, 2026
Last: $10.81
Breakeven: $25.81
Implied vol: 220%
Delta: 0.979 ≈98% ITM
Gamma: 0.007
Theta: -0.031
Vega: 0.001
Open interest: 1.9k

Model this call

Put · $15

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $14.97
Implied vol: 187.6%
Delta: -0.009 ≈1% ITM
Gamma: 0.004
Theta: -0.012
Vega: 0.001
Open interest: 4.6k

Model this put

Call · $15.5 In the money

Snapshot session: Aug 14, 2026
Last: $10.39
Breakeven: $25.89
Implied vol: 311.4%
Delta: 0.925 ≈93% ITM
Gamma: 0.014
Theta: -0.121
Vega: 0.004
Open interest: 0

Model this call

Put · $15.5

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $15.49
Implied vol: 211.2%
Delta: -0.023 ≈2% ITM
Gamma: 0.008
Theta: -0.031
Vega: 0.003
Open interest: 12

Model this put

Call · $16 In the money

Snapshot session: Aug 5, 2026
Last: $11.60
Breakeven: $27.60
Implied vol: 290.1%
Delta: 0.924 ≈92% ITM
Gamma: 0.015
Theta: -0.114
Vega: 0.004
Open interest: 1

Model this call

Put · $16

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $15.99
Implied vol: 189%
Delta: -0.02 ≈2% ITM
Gamma: 0.008
Theta: -0.025
Vega: 0.001
Open interest: 76

Model this put

Call · $16.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 269.6%
Delta: 0.923 ≈92% ITM
Gamma: 0.016
Theta: -0.108
Vega: 0.005
Open interest: 0

Model this call

Put · $16.5

Snapshot session: Jul 30, 2026
Last: $0.31
Breakeven: $16.19
Implied vol: 174.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.008
Theta: -0.022
Vega: 0.001
Open interest: 14

Model this put

Call · $17 In the money

Snapshot session: Aug 14, 2026
Last: $8.24
Breakeven: $25.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $17

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $16.99
Implied vol: 149.6%
Delta: -0.013 ≈1% ITM
Gamma: 0.007
Theta: -0.014
Vega: 0.001
Open interest: 100

Model this put

Call · $17.5 In the money

Snapshot session: Aug 14, 2026
Last: $7.80
Breakeven: $25.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 841

Model this call

Put · $17.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $17.49
Implied vol: 160.5%
Delta: -0.025 ≈3% ITM
Gamma: 0.011
Theta: -0.026
Vega: 0.003
Open interest: 2.8k

Model this put

Call · $18 In the money

Snapshot session: Aug 14, 2026
Last: $7.60
Breakeven: $25.60
Implied vol: 114.3%
Delta: 0.993 ≈99% ITM
Gamma: 0.005
Theta: -0.008
Vega: 0.001
Open interest: 0

Model this call

Put · $18

Snapshot session: Aug 13, 2026
Last: $0.04
Breakeven: $17.96
Implied vol: 134.1%
Delta: -0.017 ≈2% ITM
Gamma: 0.01
Theta: -0.016
Vega: 0.001
Open interest: 160

Model this put

Call · $18.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 219.4%
Delta: 0.9 ≈90% ITM
Gamma: 0.025
Theta: -0.107
Vega: 0.005
Open interest: 0

Model this call

Put · $18.5

Snapshot session: Aug 10, 2026
Last: $0.03
Breakeven: $18.47
Implied vol: 142.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.016
Theta: -0.028
Vega: 0.003
Open interest: 24

Model this put

Call · $19 In the money

Snapshot session: Aug 13, 2026
Last: $6.87
Breakeven: $25.87
Implied vol: 118.4%
Delta: 0.978 ≈98% ITM
Gamma: 0.013
Theta: -0.019
Vega: 0.001
Open interest: 60

Model this call

Put · $19

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $18.97
Implied vol: 128.8%
Delta: -0.031 ≈3% ITM
Gamma: 0.017
Theta: -0.024
Vega: 0.003
Open interest: 156

Model this put

Call · $19.5 In the money

Snapshot session: Aug 14, 2026
Last: $6.27
Breakeven: $25.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $19.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $19.45
Implied vol: 113.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.017
Theta: -0.019
Vega: 0.003
Open interest: 97

Model this put

Call · $20 In the money

Snapshot session: Aug 14, 2026
Last: $5.40
Breakeven: $25.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k

Model this call

Put · $20

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $19.99
Implied vol: 102.1%
Delta: -0.026 ≈3% ITM
Gamma: 0.018
Theta: -0.017
Vega: 0.001
Open interest: 7.8k

Model this put

Call · $20.5 In the money

Snapshot session: Aug 11, 2026
Last: $4.61
Breakeven: $25.11
Implied vol: 160.9%
Delta: 0.876 ≈88% ITM
Gamma: 0.039
Theta: -0.092
Vega: 0.008
Open interest: 19

Model this call

Put · $20.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $20.49
Implied vol: 96.2%
Delta: -0.034 ≈3% ITM
Gamma: 0.024
Theta: -0.02
Vega: 0.003
Open interest: 76

Model this put

Call · $21 In the money

Snapshot session: Aug 13, 2026
Last: $5.40
Breakeven: $26.40
Implied vol: 153.9%
Delta: 0.858 ≈86% ITM
Gamma: 0.045
Theta: -0.096
Vega: 0.008
Open interest: 181

Model this call

Put · $21

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $20.97
Implied vol: 91.9%
Delta: -0.045 ≈5% ITM
Gamma: 0.032
Theta: -0.024
Vega: 0.003
Open interest: 246

Model this put

Call · $21.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.04
Breakeven: $25.54
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.002
Vega: 0
Open interest: 52

Model this call

Put · $21.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $21.47
Implied vol: 98.9%
Delta: -0.082 ≈8% ITM
Gamma: 0.047
Theta: -0.041
Vega: 0.005
Open interest: 149

Model this put

Call · $22 In the money

Snapshot session: Aug 14, 2026
Last: $3.50
Breakeven: $25.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k

Model this call

Put · $22

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $21.96
Implied vol: 74%
Delta: -0.056 ≈6% ITM
Gamma: 0.047
Theta: -0.023
Vega: 0.003
Open interest: 865

Model this put

Call · $22.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.00
Breakeven: $25.50
Implied vol: 69.3%
Delta: 0.924 ≈92% ITM
Gamma: 0.063
Theta: -0.029
Vega: 0.005
Open interest: 4.9k

Model this call

Put · $22.5

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $22.43
Implied vol: 69.9%
Delta: -0.078 ≈8% ITM
Gamma: 0.064
Theta: -0.028
Vega: 0.005
Open interest: 2.6k

Model this put

Call · $23 In the money

Snapshot session: Aug 14, 2026
Last: $2.67
Breakeven: $25.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this call

Put · $23

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $22.87
Implied vol: 68.4%
Delta: -0.114 ≈11% ITM
Gamma: 0.088
Theta: -0.036
Vega: 0.005
Open interest: 149

Model this put

Call · $23.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.28
Breakeven: $25.78
Implied vol: 77.9%
Delta: 0.802 ≈80% ITM
Gamma: 0.111
Theta: -0.061
Vega: 0.008
Open interest: 1.4k

Model this call

Put · $23.5

Snapshot session: Aug 14, 2026
Last: $0.21
Breakeven: $23.29
Implied vol: 66.9%
Delta: -0.167 ≈17% ITM
Gamma: 0.115
Theta: -0.045
Vega: 0.008
Open interest: 288

Model this put

Call · $24 In the money

Snapshot session: Aug 14, 2026
Last: $1.81
Breakeven: $25.81
Implied vol: 66.1%
Delta: 0.769 ≈77% ITM
Gamma: 0.143
Theta: -0.057
Vega: 0.011
Open interest: 1.3k

Model this call

Put · $24

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $23.64
Implied vol: 70.2%
Delta: -0.244 ≈24% ITM
Gamma: 0.138
Theta: -0.06
Vega: 0.011
Open interest: 209

Model this put

Call · $24.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.45
Breakeven: $25.95
Implied vol: 72.2%
Delta: 0.676 ≈68% ITM
Gamma: 0.155
Theta: -0.073
Vega: 0.011
Open interest: 981

Model this call

Put · $24.5

Snapshot session: Aug 14, 2026
Last: $0.51
Breakeven: $23.99
Implied vol: 69.9%
Delta: -0.32 ≈32% ITM
Gamma: 0.159
Theta: -0.068
Vega: 0.011
Open interest: 213

Model this put

Call · $25 In the money

Snapshot session: Aug 14, 2026
Last: $1.11
Breakeven: $26.11
Implied vol: 67.9%
Delta: 0.597 ≈60% ITM
Gamma: 0.176
Theta: -0.073
Vega: 0.013
Open interest: 8.7k

Model this call

Put · $25

Snapshot session: Aug 14, 2026
Last: $0.73
Breakeven: $24.27
Implied vol: 67.8%
Delta: -0.403 ≈40% ITM
Gamma: 0.176
Theta: -0.071
Vega: 0.013
Open interest: 1.8k

Model this put

Call · $25.5

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $26.40
Implied vol: 70.9%
Delta: 0.509 ≈51% ITM
Gamma: 0.176
Theta: -0.079
Vega: 0.013
Open interest: 259

Model this call

Put · $25.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.95
Breakeven: $24.55
Implied vol: 75.8%
Delta: -0.49 ≈49% ITM
Gamma: 0.164
Theta: -0.082
Vega: 0.013
Open interest: 31

Model this put

Call · $26

Snapshot session: Aug 14, 2026
Last: $0.69
Breakeven: $26.69
Implied vol: 70.9%
Delta: 0.424 ≈42% ITM
Gamma: 0.17
Theta: -0.077
Vega: 0.013
Open interest: 2.9k

Model this call

Put · $26 In the money

Snapshot session: Aug 14, 2026
Last: $1.27
Breakeven: $24.73
Implied vol: 70.5%
Delta: -0.577 ≈58% ITM
Gamma: 0.172
Theta: -0.074
Vega: 0.013
Open interest: 615

Model this put

Call · $26.5

Snapshot session: Aug 14, 2026
Last: $0.54
Breakeven: $27.04
Implied vol: 72.1%
Delta: 0.347 ≈35% ITM
Gamma: 0.159
Theta: -0.074
Vega: 0.012
Open interest: 452

Model this call

Put · $26.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.67
Breakeven: $24.83
Implied vol: 74.6%
Delta: -0.648 ≈65% ITM
Gamma: 0.155
Theta: -0.075
Vega: 0.012
Open interest: 191

Model this put

Call · $27

Snapshot session: Aug 14, 2026
Last: $0.39
Breakeven: $27.39
Implied vol: 72.4%
Delta: 0.277 ≈28% ITM
Gamma: 0.143
Theta: -0.067
Vega: 0.012
Open interest: 1.4k

Model this call

Put · $27 In the money

Snapshot session: Aug 14, 2026
Last: $1.87
Breakeven: $25.13
Implied vol: 70.2%
Delta: -0.732 ≈73% ITM
Gamma: 0.146
Theta: -0.062
Vega: 0.012
Open interest: 52

Model this put

Call · $27.5

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $27.85
Implied vol: 67.4%
Delta: 0.197 ≈20% ITM
Gamma: 0.127
Theta: -0.051
Vega: 0.009
Open interest: 495

Model this call

Put · $27.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.08
Breakeven: $25.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this put

Call · $28

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $28.22
Implied vol: 72.9%
Delta: 0.163 ≈16% ITM
Gamma: 0.104
Theta: -0.05
Vega: 0.009
Open interest: 3.4k

Model this call

Put · $28 In the money

Snapshot session: Aug 14, 2026
Last: $2.87
Breakeven: $25.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this put

Call · $28.5

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $28.70
Implied vol: 87%
Delta: 0.168 ≈17% ITM
Gamma: 0.089
Theta: -0.06
Vega: 0.009
Open interest: 907

Model this call

Put · $28.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.32
Breakeven: $25.18
Implied vol: 88%
Delta: -0.83 ≈83% ITM
Gamma: 0.089
Theta: -0.059
Vega: 0.009
Open interest: 44

Model this put

Call · $29

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $29.15
Implied vol: 82.1%
Delta: 0.117 ≈12% ITM
Gamma: 0.074
Theta: -0.044
Vega: 0.006
Open interest: 1.7k

Model this call

Put · $29 In the money

Snapshot session: Aug 13, 2026
Last: $2.91
Breakeven: $26.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $29.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $29.65
Implied vol: 87.9%
Delta: 0.105 ≈10% ITM
Gamma: 0.063
Theta: -0.044
Vega: 0.006
Open interest: 1.7k

Model this call

Put · $29.5 In the money

Snapshot session: Aug 5, 2026
Last: $3.78
Breakeven: $25.72
Implied vol: 73.9%
Delta: -0.938 ≈94% ITM
Gamma: 0.053
Theta: -0.023
Vega: 0.004
Open interest: 80

Model this put

Call · $30

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $30.08
Implied vol: 88.8%
Delta: 0.079 ≈8% ITM
Gamma: 0.052
Theta: -0.036
Vega: 0.006
Open interest: 6.8k

Model this call

Put · $30 In the money

Snapshot session: Aug 14, 2026
Last: $4.55
Breakeven: $25.45
Implied vol: 103.6%
Delta: -0.881 ≈88% ITM
Gamma: 0.06
Theta: -0.054
Vega: 0.006
Open interest: 367

Model this put

Call · $31

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $31.06
Implied vol: 86.5%
Delta: 0.04 ≈4% ITM
Gamma: 0.031
Theta: -0.02
Vega: 0.004
Open interest: 379

Model this call

Put · $31 In the money

Snapshot session: Aug 14, 2026
Last: $5.25
Breakeven: $25.75
Implied vol: 109.8%
Delta: -0.912 ≈91% ITM
Gamma: 0.046
Theta: -0.046
Vega: 0.006
Open interest: 281

Model this put

Call · $32

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $32.04
Implied vol: 111.5%
Delta: 0.062 ≈6% ITM
Gamma: 0.034
Theta: -0.037
Vega: 0.004
Open interest: 2.2k

Model this call

Put · $32 In the money

Snapshot session: Aug 14, 2026
Last: $6.38
Breakeven: $25.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $33

Snapshot session: Aug 13, 2026
Last: $0.12
Breakeven: $33.12
Implied vol: 149.2%
Delta: 0.103 ≈10% ITM
Gamma: 0.037
Theta: -0.073
Vega: 0.007
Open interest: 1.1k

Model this call

Put · $33 In the money

Snapshot session: Aug 11, 2026
Last: $8.00
Breakeven: $25.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $34

Snapshot session: Aug 13, 2026
Last: $0.11
Breakeven: $34.11
Implied vol: 122.8%
Delta: 0.036 ≈4% ITM
Gamma: 0.02
Theta: -0.027
Vega: 0.002
Open interest: 3

Model this call

Put · $34 In the money

Snapshot session: Aug 14, 2026
Last: $8.55
Breakeven: $25.45
Implied vol: 126.3%
Delta: -0.96 ≈96% ITM
Gamma: 0.022
Theta: -0.028
Vega: 0.004
Open interest: 0

Model this put

Call · $35

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $35.01
Implied vol: 116.6%
Delta: 0.018 ≈2% ITM
Gamma: 0.012
Theta: -0.014
Vega: 0.002
Open interest: 6.7k

Model this call

Put · $35 In the money

Snapshot session: Aug 10, 2026
Last: $10.14
Breakeven: $24.86
Implied vol: 106.3%
Delta: -0.992 ≈99% ITM
Gamma: 0.009
Theta: -0.005
Vega: 0.001
Open interest: 0

Model this put

FIG · Figma, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
48	1	—	—	$21.40		—	—	—	—	0
Call · $2.5 In the money Snapshot session Aug 12, 2026 Last $21.40 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 Model this call Put · $2.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	734.1%	0.986	$20.60		$0.01	—	—	10	10
Call · $5 In the money Snapshot session Aug 14, 2026 Last $20.60 Breakeven $25.60 Implied vol 734.1% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.001 Open interest 9 Model this call Put · $5 Snapshot session Jul 14, 2026 Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
2	14	569.5%	0.979	$20.30		—	—	—	—	0
Call · $7.5 In the money Snapshot session Aug 5, 2026 Last $20.30 Breakeven $27.80 Implied vol 569.5% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.077 Vega 0.002 Open interest 2 Model this call Put · $7.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	1	341.9%	0.991	$15.22		$0.01	-0.02	412.1%	5	116
Call · $10 In the money Snapshot session Aug 14, 2026 Last $15.22 Breakeven $25.22 Implied vol 341.9% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.023 Vega 0.001 Open interest 20 Model this call Put · $10 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $9.99 Implied vol 412.1% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.055 Vega 0.002 Open interest 116 Model this put
2	6	425.9%	0.951	$15.85		—	-0.022	328.9%	—	0
Call · $12 In the money Snapshot session Aug 5, 2026 Last $15.85 Breakeven $27.85 Implied vol 425.9% Delta 0.951 ≈95% ITM Gamma 0.007 Theta -0.119 Vega 0.004 Open interest 2 Model this call Put · $12 Snapshot session Unknown Last — Breakeven — Implied vol 328.9% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -0.047 Vega 0.002 Open interest 0 Model this put
135	3	337.7%	0.969	$12.97		$0.01	-0.014	274.6%	1	646
Call · $12.5 In the money Snapshot session Aug 14, 2026 Last $12.97 Breakeven $25.47 Implied vol 337.7% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.066 Vega 0.002 Open interest 135 Model this call Put · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.49 Implied vol 274.6% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.026 Vega 0.001 Open interest 646 Model this put
1	8	386.3%	0.946	$14.85		$0.10	-0.014	261%	3	14
Call · $13 In the money Snapshot session Aug 5, 2026 Last $14.85 Breakeven $27.85 Implied vol 386.3% Delta 0.946 ≈95% ITM Gamma 0.009 Theta -0.117 Vega 0.004 Open interest 1 Model this call Put · $13 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $12.90 Implied vol 261% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.026 Vega 0.001 Open interest 14 Model this put
0	2	192.9%	0.995	$13.90		$0.06	-0.033	281.7%	2	21
Call · $14 In the money Snapshot session Aug 5, 2026 Last $13.90 Breakeven $27.90 Implied vol 192.9% Delta 0.995 ≈99% ITM Gamma 0.002 Theta -0.009 Vega 0.001 Open interest 0 Model this call Put · $14 Snapshot session Jul 29, 2026 Last $0.06 Breakeven $13.94 Implied vol 281.7% Delta -0.033 ≈3% ITM Gamma 0.008 Theta -0.056 Vega 0.002 Open interest 21 Model this put
1.9k	2	220%	0.979	$10.81		$0.03	-0.009	187.6%	5	4.6k
Call · $15 In the money Snapshot session Aug 14, 2026 Last $10.81 Breakeven $25.81 Implied vol 220% Delta 0.979 ≈98% ITM Gamma 0.007 Theta -0.031 Vega 0.001 Open interest 1.9k Model this call Put · $15 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $14.97 Implied vol 187.6% Delta -0.009 ≈1% ITM Gamma 0.004 Theta -0.012 Vega 0.001 Open interest 4.6k Model this put
0	2	311.4%	0.925	$10.39		$0.01	-0.023	211.2%	10	12
Call · $15.5 In the money Snapshot session Aug 14, 2026 Last $10.39 Breakeven $25.89 Implied vol 311.4% Delta 0.925 ≈93% ITM Gamma 0.014 Theta -0.121 Vega 0.004 Open interest 0 Model this call Put · $15.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $15.49 Implied vol 211.2% Delta -0.023 ≈2% ITM Gamma 0.008 Theta -0.031 Vega 0.003 Open interest 12 Model this put
1	4	290.1%	0.924	$11.60		$0.01	-0.02	189%	3	76
Call · $16 In the money Snapshot session Aug 5, 2026 Last $11.60 Breakeven $27.60 Implied vol 290.1% Delta 0.924 ≈92% ITM Gamma 0.015 Theta -0.114 Vega 0.004 Open interest 1 Model this call Put · $16 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $15.99 Implied vol 189% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.025 Vega 0.001 Open interest 76 Model this put
0	—	269.6%	0.923	—		$0.31	-0.02	174.6%	31	14
Call · $16.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 269.6% Delta 0.923 ≈92% ITM Gamma 0.016 Theta -0.108 Vega 0.005 Open interest 0 Model this call Put · $16.5 Snapshot session Jul 30, 2026 Last $0.31 Breakeven $16.19 Implied vol 174.6% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.022 Vega 0.001 Open interest 14 Model this put
2	2	—	—	$8.24		$0.01	-0.013	149.6%	1	100
Call · $17 In the money Snapshot session Aug 14, 2026 Last $8.24 Breakeven $25.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $17 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $16.99 Implied vol 149.6% Delta -0.013 ≈1% ITM Gamma 0.007 Theta -0.014 Vega 0.001 Open interest 100 Model this put
841	4	—	—	$7.80		$0.01	-0.025	160.5%	129	2.8k
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $7.80 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 841 Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $17.49 Implied vol 160.5% Delta -0.025 ≈3% ITM Gamma 0.011 Theta -0.026 Vega 0.003 Open interest 2.8k Model this put
0	5	114.3%	0.993	$7.60		$0.04	-0.017	134.1%	1	160
Call · $18 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $25.60 Implied vol 114.3% Delta 0.993 ≈99% ITM Gamma 0.005 Theta -0.008 Vega 0.001 Open interest 0 Model this call Put · $18 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $17.96 Implied vol 134.1% Delta -0.017 ≈2% ITM Gamma 0.01 Theta -0.016 Vega 0.001 Open interest 160 Model this put
0	—	219.4%	0.9	—		$0.03	-0.033	142.6%	2	24
Call · $18.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 219.4% Delta 0.9 ≈90% ITM Gamma 0.025 Theta -0.107 Vega 0.005 Open interest 0 Model this call Put · $18.5 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $18.47 Implied vol 142.6% Delta -0.033 ≈3% ITM Gamma 0.016 Theta -0.028 Vega 0.003 Open interest 24 Model this put
60	70	118.4%	0.978	$6.87		$0.03	-0.031	128.8%	30	156
Call · $19 In the money Snapshot session Aug 13, 2026 Last $6.87 Breakeven $25.87 Implied vol 118.4% Delta 0.978 ≈98% ITM Gamma 0.013 Theta -0.019 Vega 0.001 Open interest 60 Model this call Put · $19 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $18.97 Implied vol 128.8% Delta -0.031 ≈3% ITM Gamma 0.017 Theta -0.024 Vega 0.003 Open interest 156 Model this put
1	2	—	—	$6.27		$0.05	-0.027	113.6%	11	97
Call · $19.5 In the money Snapshot session Aug 14, 2026 Last $6.27 Breakeven $25.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $19.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $19.45 Implied vol 113.6% Delta -0.027 ≈3% ITM Gamma 0.017 Theta -0.019 Vega 0.003 Open interest 97 Model this put
4k	76	—	—	$5.40		$0.01	-0.026	102.1%	54	7.8k
Call · $20 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $25.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k Model this call Put · $20 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $19.99 Implied vol 102.1% Delta -0.026 ≈3% ITM Gamma 0.018 Theta -0.017 Vega 0.001 Open interest 7.8k Model this put
19	2	160.9%	0.876	$4.61		$0.01	-0.034	96.2%	1	76
Call · $20.5 In the money Snapshot session Aug 11, 2026 Last $4.61 Breakeven $25.11 Implied vol 160.9% Delta 0.876 ≈88% ITM Gamma 0.039 Theta -0.092 Vega 0.008 Open interest 19 Model this call Put · $20.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $20.49 Implied vol 96.2% Delta -0.034 ≈3% ITM Gamma 0.024 Theta -0.02 Vega 0.003 Open interest 76 Model this put
181	68	153.9%	0.858	$5.40		$0.03	-0.045	91.9%	24	246
Call · $21 In the money Snapshot session Aug 13, 2026 Last $5.40 Breakeven $26.40 Implied vol 153.9% Delta 0.858 ≈86% ITM Gamma 0.045 Theta -0.096 Vega 0.008 Open interest 181 Model this call Put · $21 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $20.97 Implied vol 91.9% Delta -0.045 ≈5% ITM Gamma 0.032 Theta -0.024 Vega 0.003 Open interest 246 Model this put
52	2	0.1%	1	$4.04		$0.03	-0.082	98.9%	3	149
Call · $21.5 In the money Snapshot session Aug 14, 2026 Last $4.04 Breakeven $25.54 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 52 Model this call Put · $21.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $21.47 Implied vol 98.9% Delta -0.082 ≈8% ITM Gamma 0.047 Theta -0.041 Vega 0.005 Open interest 149 Model this put
1.1k	3	—	—	$3.50		$0.04	-0.056	74%	604	865
Call · $22 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this call Put · $22 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $21.96 Implied vol 74% Delta -0.056 ≈6% ITM Gamma 0.047 Theta -0.023 Vega 0.003 Open interest 865 Model this put
4.9k	169	69.3%	0.924	$3.00		$0.07	-0.078	69.9%	286	2.6k
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $3.00 Breakeven $25.50 Implied vol 69.3% Delta 0.924 ≈92% ITM Gamma 0.063 Theta -0.029 Vega 0.005 Open interest 4.9k Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $22.43 Implied vol 69.9% Delta -0.078 ≈8% ITM Gamma 0.064 Theta -0.028 Vega 0.005 Open interest 2.6k Model this put
53	6	—	—	$2.67		$0.13	-0.114	68.4%	913	149
Call · $23 In the money Snapshot session Aug 14, 2026 Last $2.67 Breakeven $25.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $23 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $22.87 Implied vol 68.4% Delta -0.114 ≈11% ITM Gamma 0.088 Theta -0.036 Vega 0.005 Open interest 149 Model this put
1.4k	140	77.9%	0.802	$2.28		$0.21	-0.167	66.9%	102	288
Call · $23.5 In the money Snapshot session Aug 14, 2026 Last $2.28 Breakeven $25.78 Implied vol 77.9% Delta 0.802 ≈80% ITM Gamma 0.111 Theta -0.061 Vega 0.008 Open interest 1.4k Model this call Put · $23.5 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $23.29 Implied vol 66.9% Delta -0.167 ≈17% ITM Gamma 0.115 Theta -0.045 Vega 0.008 Open interest 288 Model this put
1.3k	269	66.1%	0.769	$1.81		$0.36	-0.244	70.2%	207	209
Call · $24 In the money Snapshot session Aug 14, 2026 Last $1.81 Breakeven $25.81 Implied vol 66.1% Delta 0.769 ≈77% ITM Gamma 0.143 Theta -0.057 Vega 0.011 Open interest 1.3k Model this call Put · $24 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $23.64 Implied vol 70.2% Delta -0.244 ≈24% ITM Gamma 0.138 Theta -0.06 Vega 0.011 Open interest 209 Model this put
981	25	72.2%	0.676	$1.45		$0.51	-0.32	69.9%	94	213
Call · $24.5 In the money Snapshot session Aug 14, 2026 Last $1.45 Breakeven $25.95 Implied vol 72.2% Delta 0.676 ≈68% ITM Gamma 0.155 Theta -0.073 Vega 0.011 Open interest 981 Model this call Put · $24.5 Snapshot session Aug 14, 2026 Last $0.51 Breakeven $23.99 Implied vol 69.9% Delta -0.32 ≈32% ITM Gamma 0.159 Theta -0.068 Vega 0.011 Open interest 213 Model this put
8.7k	472	67.9%	0.597	$1.11		$0.73	-0.403	67.8%	197	1.8k
Call · $25 In the money Snapshot session Aug 14, 2026 Last $1.11 Breakeven $26.11 Implied vol 67.9% Delta 0.597 ≈60% ITM Gamma 0.176 Theta -0.073 Vega 0.013 Open interest 8.7k Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.73 Breakeven $24.27 Implied vol 67.8% Delta -0.403 ≈40% ITM Gamma 0.176 Theta -0.071 Vega 0.013 Open interest 1.8k Model this put
Underlying $25.42
259	1.7k	70.9%	0.509	$0.90		$0.95	-0.49	75.8%	225	31
Call · $25.5 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $26.40 Implied vol 70.9% Delta 0.509 ≈51% ITM Gamma 0.176 Theta -0.079 Vega 0.013 Open interest 259 Model this call Put · $25.5 In the money Snapshot session Aug 14, 2026 Last $0.95 Breakeven $24.55 Implied vol 75.8% Delta -0.49 ≈49% ITM Gamma 0.164 Theta -0.082 Vega 0.013 Open interest 31 Model this put
2.9k	601	70.9%	0.424	$0.69		$1.27	-0.577	70.5%	112	615
Call · $26 Snapshot session Aug 14, 2026 Last $0.69 Breakeven $26.69 Implied vol 70.9% Delta 0.424 ≈42% ITM Gamma 0.17 Theta -0.077 Vega 0.013 Open interest 2.9k Model this call Put · $26 In the money Snapshot session Aug 14, 2026 Last $1.27 Breakeven $24.73 Implied vol 70.5% Delta -0.577 ≈58% ITM Gamma 0.172 Theta -0.074 Vega 0.013 Open interest 615 Model this put
452	465	72.1%	0.347	$0.54		$1.67	-0.648	74.6%	175	191
Call · $26.5 Snapshot session Aug 14, 2026 Last $0.54 Breakeven $27.04 Implied vol 72.1% Delta 0.347 ≈35% ITM Gamma 0.159 Theta -0.074 Vega 0.012 Open interest 452 Model this call Put · $26.5 In the money Snapshot session Aug 14, 2026 Last $1.67 Breakeven $24.83 Implied vol 74.6% Delta -0.648 ≈65% ITM Gamma 0.155 Theta -0.075 Vega 0.012 Open interest 191 Model this put
1.4k	2.9k	72.4%	0.277	$0.39		$1.87	-0.732	70.2%	22	52
Call · $27 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $27.39 Implied vol 72.4% Delta 0.277 ≈28% ITM Gamma 0.143 Theta -0.067 Vega 0.012 Open interest 1.4k Model this call Put · $27 In the money Snapshot session Aug 14, 2026 Last $1.87 Breakeven $25.13 Implied vol 70.2% Delta -0.732 ≈73% ITM Gamma 0.146 Theta -0.062 Vega 0.012 Open interest 52 Model this put
495	398	67.4%	0.197	$0.35		$2.08	—	—	18	30
Call · $27.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $27.85 Implied vol 67.4% Delta 0.197 ≈20% ITM Gamma 0.127 Theta -0.051 Vega 0.009 Open interest 495 Model this call Put · $27.5 In the money Snapshot session Aug 13, 2026 Last $2.08 Breakeven $25.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
3.4k	1k	72.9%	0.163	$0.22		$2.87	—	—	4	15
Call · $28 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $28.22 Implied vol 72.9% Delta 0.163 ≈16% ITM Gamma 0.104 Theta -0.05 Vega 0.009 Open interest 3.4k Model this call Put · $28 In the money Snapshot session Aug 14, 2026 Last $2.87 Breakeven $25.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
907	27	87%	0.168	$0.20		$3.32	-0.83	88%	24	44
Call · $28.5 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $28.70 Implied vol 87% Delta 0.168 ≈17% ITM Gamma 0.089 Theta -0.06 Vega 0.009 Open interest 907 Model this call Put · $28.5 In the money Snapshot session Aug 14, 2026 Last $3.32 Breakeven $25.18 Implied vol 88% Delta -0.83 ≈83% ITM Gamma 0.089 Theta -0.059 Vega 0.009 Open interest 44 Model this put
1.7k	52	82.1%	0.117	$0.15		$2.91	—	—	4	10
Call · $29 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $29.15 Implied vol 82.1% Delta 0.117 ≈12% ITM Gamma 0.074 Theta -0.044 Vega 0.006 Open interest 1.7k Model this call Put · $29 In the money Snapshot session Aug 13, 2026 Last $2.91 Breakeven $26.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
1.7k	26	87.9%	0.105	$0.15		$3.78	-0.938	73.9%	10	80
Call · $29.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $29.65 Implied vol 87.9% Delta 0.105 ≈10% ITM Gamma 0.063 Theta -0.044 Vega 0.006 Open interest 1.7k Model this call Put · $29.5 In the money Snapshot session Aug 5, 2026 Last $3.78 Breakeven $25.72 Implied vol 73.9% Delta -0.938 ≈94% ITM Gamma 0.053 Theta -0.023 Vega 0.004 Open interest 80 Model this put
6.8k	463	88.8%	0.079	$0.08		$4.55	-0.881	103.6%	1	367
Call · $30 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $30.08 Implied vol 88.8% Delta 0.079 ≈8% ITM Gamma 0.052 Theta -0.036 Vega 0.006 Open interest 6.8k Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $4.55 Breakeven $25.45 Implied vol 103.6% Delta -0.881 ≈88% ITM Gamma 0.06 Theta -0.054 Vega 0.006 Open interest 367 Model this put
379	93	86.5%	0.04	$0.06		$5.25	-0.912	109.8%	2	281
Call · $31 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $31.06 Implied vol 86.5% Delta 0.04 ≈4% ITM Gamma 0.031 Theta -0.02 Vega 0.004 Open interest 379 Model this call Put · $31 In the money Snapshot session Aug 14, 2026 Last $5.25 Breakeven $25.75 Implied vol 109.8% Delta -0.912 ≈91% ITM Gamma 0.046 Theta -0.046 Vega 0.006 Open interest 281 Model this put
2.2k	40	111.5%	0.062	$0.04		$6.38	—	—	2	17
Call · $32 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $32.04 Implied vol 111.5% Delta 0.062 ≈6% ITM Gamma 0.034 Theta -0.037 Vega 0.004 Open interest 2.2k Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $6.38 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
1.1k	51	149.2%	0.103	$0.12		$8.00	—	—	1	2
Call · $33 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $33.12 Implied vol 149.2% Delta 0.103 ≈10% ITM Gamma 0.037 Theta -0.073 Vega 0.007 Open interest 1.1k Model this call Put · $33 In the money Snapshot session Aug 11, 2026 Last $8.00 Breakeven $25.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	3	122.8%	0.036	$0.11		$8.55	-0.96	126.3%	2	0
Call · $34 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $34.11 Implied vol 122.8% Delta 0.036 ≈4% ITM Gamma 0.02 Theta -0.027 Vega 0.002 Open interest 3 Model this call Put · $34 In the money Snapshot session Aug 14, 2026 Last $8.55 Breakeven $25.45 Implied vol 126.3% Delta -0.96 ≈96% ITM Gamma 0.022 Theta -0.028 Vega 0.004 Open interest 0 Model this put
6.7k	117	116.6%	0.018	$0.01		$10.14	-0.992	106.3%	1	0
Call · $35 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $35.01 Implied vol 116.6% Delta 0.018 ≈2% ITM Gamma 0.012 Theta -0.014 Vega 0.002 Open interest 6.7k Model this call Put · $35 In the money Snapshot session Aug 10, 2026 Last $10.14 Breakeven $24.86 Implied vol 106.3% Delta -0.992 ≈99% ITM Gamma 0.009 Theta -0.005 Vega 0.001 Open interest 0 Model this put