FIGR Stock — Figure Technology Solutions, Inc.: Options Chain

Calls		Puts
0	—	175.2%	1	—	$0.10	-0.019	305.7%	5	64
Call · $15 In the money Snapshot session Unknown Last — Breakeven — Implied vol 175.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.002 Vega 0 Open interest 0 Model this call Put · $15 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $14.90 Implied vol 305.7% Delta -0.019 ≈2% ITM Gamma 0.004 Theta -0.046 Vega 0.001 Open interest 64 Model this put
0	—	333.2%	0.962	—	—	-0.03	307.7%	—	0
Call · $16 In the money Snapshot session Unknown Last — Breakeven — Implied vol 333.2% Delta 0.962 ≈96% ITM Gamma 0.006 Theta -0.092 Vega 0.003 Open interest 0 Model this call Put · $16 Snapshot session Unknown Last — Breakeven — Implied vol 307.7% Delta -0.03 ≈3% ITM Gamma 0.005 Theta -0.068 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	$0.10	-0.022	259%	4	1
Call · $17 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $16.90 Implied vol 259% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -0.045 Vega 0.003 Open interest 1 Model this put
26	1	218.4%	0.986	$14.20	$0.09	-0.03	264%	1	249
Call · $17.5 In the money Snapshot session Jul 21, 2026 Last $14.20 Breakeven $31.70 Implied vol 218.4% Delta 0.986 ≈99% ITM Gamma 0.004 Theta -0.027 Vega 0.002 Open interest 26 Model this call Put · $17.5 Snapshot session Aug 7, 2026 Last $0.09 Breakeven $17.41 Implied vol 264% Delta -0.03 ≈3% ITM Gamma 0.006 Theta -0.059 Vega 0.003 Open interest 249 Model this put
0	—	190.4%	0.985	—	$0.12	-0.038	239.5%	6	155
Call · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 190.4% Delta 0.985 ≈98% ITM Gamma 0.005 Theta -0.026 Vega 0.002 Open interest 0 Model this call Put · $19 Snapshot session Aug 6, 2026 Last $0.12 Breakeven $18.88 Implied vol 239.5% Delta -0.038 ≈4% ITM Gamma 0.008 Theta -0.065 Vega 0.003 Open interest 155 Model this put
119	40	—	—	$10.60	$0.12	-0.042	219.2%	1	324
Call · $20 In the money Snapshot session Aug 14, 2026 Last $10.60 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 Model this call Put · $20 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $19.88 Implied vol 219.2% Delta -0.042 ≈4% ITM Gamma 0.01 Theta -0.064 Vega 0.003 Open interest 324 Model this put
2	1	177.1%	0.97	$9.40	$0.13	-0.054	213%	2	80
Call · $21 In the money Snapshot session Aug 12, 2026 Last $9.40 Breakeven $30.40 Implied vol 177.1% Delta 0.97 ≈97% ITM Gamma 0.009 Theta -0.042 Vega 0.003 Open interest 2 Model this call Put · $21 Snapshot session Aug 10, 2026 Last $0.13 Breakeven $20.87 Implied vol 213% Delta -0.054 ≈5% ITM Gamma 0.013 Theta -0.077 Vega 0.006 Open interest 80 Model this put
1	1	—	—	$6.65	$0.21	-0.059	192%	20	28
Call · $22 In the money Snapshot session Aug 11, 2026 Last $6.65 Breakeven $28.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $22 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $21.79 Implied vol 192% Delta -0.059 ≈6% ITM Gamma 0.015 Theta -0.074 Vega 0.006 Open interest 28 Model this put
23	1	132.9%	0.979	$6.30	$0.25	-0.036	151.7%	20	2.6k
Call · $22.5 In the money Snapshot session Aug 11, 2026 Last $6.30 Breakeven $28.80 Implied vol 132.9% Delta 0.979 ≈98% ITM Gamma 0.009 Theta -0.024 Vega 0.002 Open interest 23 Model this call Put · $22.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $22.25 Implied vol 151.7% Delta -0.036 ≈4% ITM Gamma 0.013 Theta -0.039 Vega 0.004 Open interest 2.6k Model this put
1	1	175.3%	0.932	$6.40	$0.45	-0.073	180.1%	1	29
Call · $23 In the money Snapshot session Aug 5, 2026 Last $6.40 Breakeven $29.40 Implied vol 175.3% Delta 0.932 ≈93% ITM Gamma 0.018 Theta -0.078 Vega 0.006 Open interest 1 Model this call Put · $23 Snapshot session Aug 10, 2026 Last $0.45 Breakeven $22.55 Implied vol 180.1% Delta -0.073 ≈7% ITM Gamma 0.019 Theta -0.082 Vega 0.006 Open interest 29 Model this put
11	6	—	—	$5.83	$0.04	-0.072	152.8%	1	60
Call · $24 In the money Snapshot session Aug 12, 2026 Last $5.83 Breakeven $29.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $24 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $23.96 Implied vol 152.8% Delta -0.072 ≈7% ITM Gamma 0.022 Theta -0.069 Vega 0.006 Open interest 60 Model this put
1	1	146.7%	0.92	$6.20	$0.30	-0.116	179.8%	5	44
Call · $24.5 In the money Snapshot session Aug 12, 2026 Last $6.20 Breakeven $30.70 Implied vol 146.7% Delta 0.92 ≈92% ITM Gamma 0.025 Theta -0.074 Vega 0.006 Open interest 1 Model this call Put · $24.5 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $24.20 Implied vol 179.8% Delta -0.116 ≈12% ITM Gamma 0.027 Theta -0.117 Vega 0.01 Open interest 44 Model this put
146	31	—	—	$5.72	$0.05	-0.081	134.5%	8	1.3k
Call · $25 In the money Snapshot session Aug 13, 2026 Last $5.72 Breakeven $30.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $24.95 Implied vol 134.5% Delta -0.081 ≈8% ITM Gamma 0.027 Theta -0.066 Vega 0.006 Open interest 1.3k Model this put
1	1	—	—	$5.20	$0.15	-0.08	121.8%	2	145
Call · $25.5 In the money Snapshot session Aug 12, 2026 Last $5.20 Breakeven $30.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $25.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $25.35 Implied vol 121.8% Delta -0.08 ≈8% ITM Gamma 0.03 Theta -0.059 Vega 0.007 Open interest 145 Model this put
131	2	0.1%	1	$4.45	$0.15	-0.103	124.5%	2	9.8k
Call · $26 In the money Snapshot session Aug 12, 2026 Last $4.45 Breakeven $30.45 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 131 Model this call Put · $26 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $25.85 Implied vol 124.5% Delta -0.103 ≈10% ITM Gamma 0.035 Theta -0.074 Vega 0.007 Open interest 9.8k Model this put
73	2	—	—	$4.10	$0.12	-0.092	104.6%	1	19
Call · $26.5 In the money Snapshot session Aug 12, 2026 Last $4.10 Breakeven $30.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 Model this call Put · $26.5 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $26.38 Implied vol 104.6% Delta -0.092 ≈9% ITM Gamma 0.038 Theta -0.057 Vega 0.007 Open interest 19 Model this put
3	1	109%	0.877	$3.95	$0.20	-0.083	88.8%	5	216
Call · $27 In the money Snapshot session Aug 12, 2026 Last $3.95 Breakeven $30.95 Implied vol 109% Delta 0.877 ≈88% ITM Gamma 0.046 Theta -0.076 Vega 0.01 Open interest 3 Model this call Put · $27 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $26.80 Implied vol 88.8% Delta -0.083 ≈8% ITM Gamma 0.042 Theta -0.045 Vega 0.007 Open interest 216 Model this put
3.1k	12	79.7%	0.912	$4.00	$0.15	-0.128	97.4%	1.5k	2.9k
Call · $27.5 In the money Snapshot session Aug 14, 2026 Last $4.00 Breakeven $31.50 Implied vol 79.7% Delta 0.912 ≈91% ITM Gamma 0.049 Theta -0.044 Vega 0.007 Open interest 3.1k Model this call Put · $27.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $27.35 Implied vol 97.4% Delta -0.128 ≈13% ITM Gamma 0.053 Theta -0.067 Vega 0.01 Open interest 2.9k Model this put
66	3	46.4%	0.977	$4.50	$0.26	-0.125	83%	38	137
Call · $28 In the money Snapshot session Aug 13, 2026 Last $4.50 Breakeven $32.50 Implied vol 46.4% Delta 0.977 ≈98% ITM Gamma 0.029 Theta -0.011 Vega 0.002 Open interest 66 Model this call Put · $28 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $27.74 Implied vol 83% Delta -0.125 ≈13% ITM Gamma 0.061 Theta -0.057 Vega 0.01 Open interest 137 Model this put
77	2	75.3%	0.857	$3.01	$0.30	-0.145	76%	8.1k	143
Call · $28.5 In the money Snapshot session Aug 14, 2026 Last $3.01 Breakeven $31.51 Implied vol 75.3% Delta 0.857 ≈86% ITM Gamma 0.073 Theta -0.059 Vega 0.01 Open interest 77 Model this call Put · $28.5 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $28.20 Implied vol 76% Delta -0.145 ≈15% ITM Gamma 0.073 Theta -0.057 Vega 0.01 Open interest 143 Model this put
266	23	80.4%	0.8	$2.75	$0.25	-0.177	71.6%	50	76
Call · $29 In the money Snapshot session Aug 14, 2026 Last $2.75 Breakeven $31.75 Implied vol 80.4% Delta 0.8 ≈80% ITM Gamma 0.085 Theta -0.077 Vega 0.01 Open interest 266 Model this call Put · $29 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $28.75 Implied vol 71.6% Delta -0.177 ≈18% ITM Gamma 0.088 Theta -0.061 Vega 0.01 Open interest 76 Model this put
30	1	77.7%	0.757	$4.00	$0.55	-0.235	74.6%	26	130
Call · $29.5 In the money Snapshot session Aug 13, 2026 Last $4.00 Breakeven $33.50 Implied vol 77.7% Delta 0.757 ≈76% ITM Gamma 0.098 Theta -0.083 Vega 0.014 Open interest 30 Model this call Put · $29.5 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $28.95 Implied vol 74.6% Delta -0.235 ≈23% ITM Gamma 0.101 Theta -0.075 Vega 0.014 Open interest 130 Model this put
4.7k	138	84.5%	0.691	$2.30	$0.65	-0.316	88.7%	92	1.4k
Call · $30 In the money Snapshot session Aug 14, 2026 Last $2.30 Breakeven $32.30 Implied vol 84.5% Delta 0.691 ≈69% ITM Gamma 0.102 Theta -0.101 Vega 0.014 Open interest 4.7k Model this call Put · $30 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $29.35 Implied vol 88.7% Delta -0.316 ≈32% ITM Gamma 0.098 Theta -0.104 Vega 0.014 Open interest 1.4k Model this put
27	9	83.5%	0.638	$1.80	$1.00	-0.355	77.8%	1.2k	48
Call · $30.5 In the money Snapshot session Aug 14, 2026 Last $1.80 Breakeven $32.30 Implied vol 83.5% Delta 0.638 ≈64% ITM Gamma 0.11 Theta -0.106 Vega 0.016 Open interest 27 Model this call Put · $30.5 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $29.50 Implied vol 77.8% Delta -0.355 ≈36% ITM Gamma 0.118 Theta -0.095 Vega 0.016 Open interest 48 Model this put
392	34	82.1%	0.581	$1.47	$0.98	-0.419	81%	97	25
Call · $31 In the money Snapshot session Aug 14, 2026 Last $1.47 Breakeven $32.47 Implied vol 82.1% Delta 0.581 ≈58% ITM Gamma 0.116 Theta -0.108 Vega 0.016 Open interest 392 Model this call Put · $31 Snapshot session Aug 14, 2026 Last $0.98 Breakeven $30.02 Implied vol 81% Delta -0.419 ≈42% ITM Gamma 0.118 Theta -0.103 Vega 0.016 Open interest 25 Model this put
Underlying $31.43
51	21	83.6%	0.523	$1.15	$1.40	-0.476	91.7%	3	34
Call · $31.5 Snapshot session Aug 14, 2026 Last $1.15 Breakeven $32.65 Implied vol 83.6% Delta 0.523 ≈52% ITM Gamma 0.118 Theta -0.113 Vega 0.016 Open interest 51 Model this call Put · $31.5 In the money Snapshot session Aug 14, 2026 Last $1.40 Breakeven $30.10 Implied vol 91.7% Delta -0.476 ≈48% ITM Gamma 0.108 Theta -0.121 Vega 0.016 Open interest 34 Model this put
674	23	79.3%	0.462	$1.00	$1.58	-0.536	81.3%	1.2k	29
Call · $32 Snapshot session Aug 14, 2026 Last $1.00 Breakeven $33.00 Implied vol 79.3% Delta 0.462 ≈46% ITM Gamma 0.122 Theta -0.105 Vega 0.017 Open interest 674 Model this call Put · $32 In the money Snapshot session Aug 14, 2026 Last $1.58 Breakeven $30.42 Implied vol 81.3% Delta -0.536 ≈54% ITM Gamma 0.119 Theta -0.105 Vega 0.017 Open interest 29 Model this put
2.7k	9.4k	75.1%	0.395	$0.90	$1.75	-0.592	83.1%	6	2k
Call · $32.5 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $33.40 Implied vol 75.1% Delta 0.395 ≈39% ITM Gamma 0.126 Theta -0.098 Vega 0.017 Open interest 2.7k Model this call Put · $32.5 In the money Snapshot session Aug 14, 2026 Last $1.75 Breakeven $30.75 Implied vol 83.1% Delta -0.592 ≈59% ITM Gamma 0.115 Theta -0.105 Vega 0.017 Open interest 2k Model this put
278	302	77.3%	0.343	$0.78	$2.25	-0.629	91.5%	2	4
Call · $33 Snapshot session Aug 14, 2026 Last $0.78 Breakeven $33.78 Implied vol 77.3% Delta 0.343 ≈34% ITM Gamma 0.116 Theta -0.095 Vega 0.015 Open interest 278 Model this call Put · $33 In the money Snapshot session Aug 14, 2026 Last $2.25 Breakeven $30.75 Implied vol 91.5% Delta -0.629 ≈63% ITM Gamma 0.102 Theta -0.114 Vega 0.015 Open interest 4 Model this put
215	276	78.2%	0.293	$0.57	$2.19	-0.696	82.2%	6	9
Call · $33.5 Snapshot session Aug 14, 2026 Last $0.57 Breakeven $34.07 Implied vol 78.2% Delta 0.293 ≈29% ITM Gamma 0.107 Theta -0.09 Vega 0.015 Open interest 215 Model this call Put · $33.5 In the money Snapshot session Aug 13, 2026 Last $2.19 Breakeven $31.31 Implied vol 82.2% Delta -0.696 ≈70% ITM Gamma 0.104 Theta -0.093 Vega 0.015 Open interest 9 Model this put
299	1.2k	78.9%	0.245	$0.46	$2.39	-0.767	75.2%	2	2
Call · $34 Snapshot session Aug 14, 2026 Last $0.46 Breakeven $34.46 Implied vol 78.9% Delta 0.245 ≈24% ITM Gamma 0.098 Theta -0.084 Vega 0.011 Open interest 299 Model this call Put · $34 In the money Snapshot session Aug 13, 2026 Last $2.39 Breakeven $31.61 Implied vol 75.2% Delta -0.767 ≈77% ITM Gamma 0.1 Theta -0.074 Vega 0.011 Open interest 2 Model this put
32	7	81.9%	0.215	$0.45	$4.05	-0.75	95.5%	2	1
Call · $34.5 Snapshot session Aug 14, 2026 Last $0.45 Breakeven $34.95 Implied vol 81.9% Delta 0.215 ≈22% ITM Gamma 0.087 Theta -0.08 Vega 0.012 Open interest 32 Model this call Put · $34.5 In the money Snapshot session Aug 13, 2026 Last $4.05 Breakeven $30.45 Implied vol 95.5% Delta -0.75 ≈75% ITM Gamma 0.083 Theta -0.1 Vega 0.015 Open interest 1 Model this put
8.4k	848	78.4%	0.165	$0.30	$4.50	-0.826	81.2%	1	813
Call · $35 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $35.30 Implied vol 78.4% Delta 0.165 ≈17% ITM Gamma 0.077 Theta -0.065 Vega 0.012 Open interest 8.4k Model this call Put · $35 In the money Snapshot session Aug 14, 2026 Last $4.50 Breakeven $30.50 Implied vol 81.2% Delta -0.826 ≈83% ITM Gamma 0.078 Theta -0.067 Vega 0.012 Open interest 813 Model this put
46	33	89.9%	0.17	$0.22	$4.00	-0.822	92.7%	4	0
Call · $35.5 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $35.72 Implied vol 89.9% Delta 0.17 ≈17% ITM Gamma 0.069 Theta -0.076 Vega 0.012 Open interest 46 Model this call Put · $35.5 In the money Snapshot session Aug 14, 2026 Last $4.00 Breakeven $31.50 Implied vol 92.7% Delta -0.822 ≈82% ITM Gamma 0.069 Theta -0.077 Vega 0.012 Open interest 0 Model this put
62	11	86.3%	0.13	$0.27	$4.30	-0.831	99.8%	4	1
Call · $36 Snapshot session Aug 14, 2026 Last $0.27 Breakeven $36.27 Implied vol 86.3% Delta 0.13 ≈13% ITM Gamma 0.06 Theta -0.061 Vega 0.008 Open interest 62 Model this call Put · $36 In the money Snapshot session Aug 14, 2026 Last $4.30 Breakeven $31.70 Implied vol 99.8% Delta -0.831 ≈83% ITM Gamma 0.062 Theta -0.081 Vega 0.012 Open interest 1 Model this put
25	6	94.6%	0.109	$0.22	—	-0.89	95.5%	—	0
Call · $37 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $37.22 Implied vol 94.6% Delta 0.109 ≈11% ITM Gamma 0.048 Theta -0.059 Vega 0.008 Open interest 25 Model this call Put · $37 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.5% Delta -0.89 ≈89% ITM Gamma 0.048 Theta -0.057 Vega 0.008 Open interest 0 Model this put
2.1k	263	100.2%	0.104	$0.10	$9.18	-0.83	128.8%	2	150
Call · $37.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $37.60 Implied vol 100.2% Delta 0.104 ≈10% ITM Gamma 0.044 Theta -0.06 Vega 0.008 Open interest 2.1k Model this call Put · $37.5 In the money Snapshot session Aug 5, 2026 Last $9.18 Breakeven $28.32 Implied vol 128.8% Delta -0.83 ≈83% ITM Gamma 0.048 Theta -0.106 Vega 0.012 Open interest 150 Model this put
522	13	105.8%	0.1	$0.20	$9.90	-0.884	112.9%	1	1
Call · $38 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $38.20 Implied vol 105.8% Delta 0.1 ≈10% ITM Gamma 0.04 Theta -0.061 Vega 0.008 Open interest 522 Model this call Put · $38 In the money Snapshot session Aug 5, 2026 Last $9.90 Breakeven $28.10 Implied vol 112.9% Delta -0.884 ≈88% ITM Gamma 0.042 Theta -0.07 Vega 0.008 Open interest 1 Model this put
13	5	147.4%	0.154	$0.10	$10.75	-0.879	130%	1	1
Call · $39 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $39.10 Implied vol 147.4% Delta 0.154 ≈15% ITM Gamma 0.04 Theta -0.117 Vega 0.008 Open interest 13 Model this call Put · $39 In the money Snapshot session Aug 5, 2026 Last $10.75 Breakeven $28.25 Implied vol 130% Delta -0.879 ≈88% ITM Gamma 0.038 Theta -0.084 Vega 0.008 Open interest 1 Model this put
3.2k	280	103.4%	0.044	$0.08	$10.65	-0.912	128.3%	1	647
Call · $40 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $40.08 Implied vol 103.4% Delta 0.044 ≈4% ITM Gamma 0.022 Theta -0.032 Vega 0.005 Open interest 3.2k Model this call Put · $40 In the money Snapshot session Aug 12, 2026 Last $10.65 Breakeven $29.35 Implied vol 128.3% Delta -0.912 ≈91% ITM Gamma 0.031 Theta -0.065 Vega 0.008 Open interest 647 Model this put
1.8k	1	150.6%	0.076	$0.02	$17.10	-0.889	171.7%	1	71
Call · $42.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $42.52 Implied vol 150.6% Delta 0.076 ≈8% ITM Gamma 0.023 Theta -0.072 Vega 0.005 Open interest 1.8k Model this call Put · $42.5 In the money Snapshot session Jul 31, 2026 Last $17.10 Breakeven $25.40 Implied vol 171.7% Delta -0.889 ≈89% ITM Gamma 0.027 Theta -0.104 Vega 0.008 Open interest 71 Model this put
4.2k	1	220.1%	0.138	$0.29	$11.59	—	—	5	27
Call · $45 Snapshot session Aug 14, 2026 Last $0.29 Breakeven $45.29 Implied vol 220.1% Delta 0.138 ≈14% ITM Gamma 0.024 Theta -0.16 Vega 0.009 Open interest 4.2k Model this call Put · $45 In the money Snapshot session Aug 13, 2026 Last $11.59 Breakeven $33.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
1.1k	5	203.9%	0.079	$0.05	$18.15	-0.948	181.4%	1	3
Call · $47.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $47.55 Implied vol 203.9% Delta 0.079 ≈8% ITM Gamma 0.018 Theta -0.099 Vega 0.005 Open interest 1.1k Model this call Put · $47.5 In the money Snapshot session Jul 23, 2026 Last $18.15 Breakeven $29.35 Implied vol 181.4% Delta -0.948 ≈95% ITM Gamma 0.015 Theta -0.06 Vega 0.005 Open interest 3 Model this put
3k	4	207.3%	0.059	$0.10	$21.44	—	—	25	9
Call · $50 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $50.10 Implied vol 207.3% Delta 0.059 ≈6% ITM Gamma 0.014 Theta -0.08 Vega 0.005 Open interest 3k Model this call Put · $50 In the money Snapshot session Jul 23, 2026 Last $21.44 Breakeven $28.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
2.3k	20	236.2%	0.047	$0.05	$23.81	-0.906	288.2%	11	5
Call · $55 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $55.05 Implied vol 236.2% Delta 0.047 ≈5% ITM Gamma 0.01 Theta -0.077 Vega 0.006 Open interest 2.3k Model this call Put · $55 In the money Snapshot session Jul 16, 2026 Last $23.81 Breakeven $31.19 Implied vol 288.2% Delta -0.906 ≈91% ITM Gamma 0.014 Theta -0.158 Vega 0.005 Open interest 5 Model this put
67	5	244.3%	0.04	$0.05	$29.70	-0.983	211.3%	4	0
Call · $57.5 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $57.55 Implied vol 244.3% Delta 0.04 ≈4% ITM Gamma 0.009 Theta -0.07 Vega 0.003 Open interest 67 Model this call Put · $57.5 In the money Snapshot session Aug 10, 2026 Last $29.70 Breakeven $27.80 Implied vol 211.3% Delta -0.983 ≈98% ITM Gamma 0.005 Theta -0.027 Vega 0.003 Open interest 0 Model this put
268	1	239.5%	0.028	$0.08	$28.60	-0.983	224.5%	1	1
Call · $60 Snapshot session Aug 6, 2026 Last $0.08 Breakeven $60.08 Implied vol 239.5% Delta 0.028 ≈3% ITM Gamma 0.006 Theta -0.051 Vega 0.003 Open interest 268 Model this call Put · $60 In the money Snapshot session Mar 18, 2026 Last $28.60 Breakeven $31.40 Implied vol 224.5% Delta -0.983 ≈98% ITM Gamma 0.005 Theta -0.028 Vega 0.003 Open interest 1 Model this put
42	1	306.9%	0.066	$0.15	—	-0.909	339.5%	—	0
Call · $62.5 Snapshot session Jun 12, 2026 Last $0.15 Breakeven $62.65 Implied vol 306.9% Delta 0.066 ≈7% ITM Gamma 0.01 Theta -0.129 Vega 0.006 Open interest 42 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 339.5% Delta -0.909 ≈91% ITM Gamma 0.012 Theta -0.18 Vega 0.006 Open interest 0 Model this put
870	80	255.4%	0.021	$0.20	$36.93	—	—	3	0
Call · $65 Snapshot session Jun 30, 2026 Last $0.20 Breakeven $65.20 Implied vol 255.4% Delta 0.021 ≈2% ITM Gamma 0.005 Theta -0.042 Vega 0.003 Open interest 870 Model this call Put · $65 In the money Snapshot session Feb 20, 2026 Last $36.93 Breakeven $28.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1k	600	283.3%	0.03	$0.10	$39.20	-0.94	331.7%	2	0
Call · $67.5 Snapshot session Jul 6, 2026 Last $0.10 Breakeven $67.60 Implied vol 283.3% Delta 0.03 ≈3% ITM Gamma 0.006 Theta -0.063 Vega 0.003 Open interest 1k Model this call Put · $67.5 In the money Snapshot session Aug 10, 2026 Last $39.20 Breakeven $28.30 Implied vol 331.7% Delta -0.94 ≈94% ITM Gamma 0.009 Theta -0.126 Vega 0.006 Open interest 0 Model this put
291	1	286.1%	0.025	$0.06	$34.33	—	—	15	0
Call · $70 Snapshot session Jul 24, 2026 Last $0.06 Breakeven $70.06 Implied vol 286.1% Delta 0.025 ≈2% ITM Gamma 0.005 Theta -0.054 Vega 0.003 Open interest 291 Model this call Put · $70 In the money Snapshot session May 1, 2026 Last $34.33 Breakeven $35.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	1	296.8%	0.024	$0.05	$38.92	—	—	3	0
Call · $72.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $72.55 Implied vol 296.8% Delta 0.024 ≈2% ITM Gamma 0.005 Theta -0.055 Vega 0.003 Open interest 32 Model this call Put · $72.5 In the money Snapshot session Apr 15, 2026 Last $38.92 Breakeven $33.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
628	1	346.1%	0.044	$0.05	$42.20	—	—	20	0
Call · $75 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $75.05 Implied vol 346.1% Delta 0.044 ≈4% ITM Gamma 0.006 Theta -0.106 Vega 0.003 Open interest 628 Model this call Put · $75 In the money Snapshot session Apr 27, 2026 Last $42.20 Breakeven $32.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	317%	0.023	$0.10	—	-0.976	321.2%	—	0
Call · $77.5 Snapshot session Jun 12, 2026 Last $0.10 Breakeven $77.60 Implied vol 317% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.056 Vega 0.003 Open interest 8 Model this call Put · $77.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 321.2% Delta -0.976 ≈98% ITM Gamma 0.004 Theta -0.055 Vega 0.003 Open interest 0 Model this put
80	3	326.7%	0.022	$0.05	$53.07	—	—	1	0
Call · $80 Snapshot session Jun 25, 2026 Last $0.05 Breakeven $80.05 Implied vol 326.7% Delta 0.022 ≈2% ITM Gamma 0.004 Theta -0.057 Vega 0.003 Open interest 80 Model this call Put · $80 In the money Snapshot session Aug 3, 2026 Last $53.07 Breakeven $26.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
196	1	352.5%	0.026	$0.01	—	-0.948	410.1%	—	0
Call · $85 Snapshot session Jul 9, 2026 Last $0.01 Breakeven $85.01 Implied vol 352.5% Delta 0.026 ≈3% ITM Gamma 0.004 Theta -0.069 Vega 0.003 Open interest 196 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 410.1% Delta -0.948 ≈95% ITM Gamma 0.006 Theta -0.14 Vega 0.003 Open interest 0 Model this put
67	4	476.1%	0.085	$0.65	$63.33	—	—	1	0
Call · $90 Snapshot session May 15, 2026 Last $0.65 Breakeven $90.65 Implied vol 476.1% Delta 0.085 ≈9% ITM Gamma 0.008 Theta -0.243 Vega 0.007 Open interest 67 Model this call Put · $90 In the money Snapshot session Aug 3, 2026 Last $63.33 Breakeven $26.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	442.4%	0.051	$1.67	—	—	—	—	0
Call · $95 Snapshot session Mar 10, 2026 Last $1.67 Breakeven $96.67 Implied vol 442.4% Delta 0.051 ≈5% ITM Gamma 0.006 Theta -0.153 Vega 0.004 Open interest 12 Model this call Put · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
76	3	386.7%	0.02	$0.20	—	—	—	—	0
Call · $100 Snapshot session May 13, 2026 Last $0.20 Breakeven $100.20 Implied vol 386.7% Delta 0.02 ≈2% ITM Gamma 0.003 Theta -0.06 Vega 0.002 Open interest 76 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	516.4%	0.072	$0.23	—	—	—	—	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $105.23 Implied vol 516.4% Delta 0.072 ≈7% ITM Gamma 0.006 Theta -0.234 Vega 0.007 Open interest 12 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	7	395.4%	0.015	$0.07	—	-0.989	389.7%	—	0
Call · $110 Snapshot session Jun 2, 2026 Last $0.07 Breakeven $110.07 Implied vol 395.4% Delta 0.015 ≈1% ITM Gamma 0.002 Theta -0.048 Vega 0.002 Open interest 78 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 389.7% Delta -0.989 ≈99% ITM Gamma 0.002 Theta -0.033 Vega 0.001 Open interest 0 Model this put

Call · $15 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 175.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.002
Vega: 0
Open interest: 0

Model this call

Put · $15

Snapshot session: Jul 31, 2026
Last: $0.10
Breakeven: $14.90
Implied vol: 305.7%
Delta: -0.019 ≈2% ITM
Gamma: 0.004
Theta: -0.046
Vega: 0.001
Open interest: 64

Model this put

Call · $16 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 333.2%
Delta: 0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.092
Vega: 0.003
Open interest: 0

Model this call

Put · $16

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 307.7%
Delta: -0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.068
Vega: 0.003
Open interest: 0

Model this put

Call · $17 In the money

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

Model this call

Put · $17

Snapshot session: Aug 3, 2026
Last: $0.10
Breakeven: $16.90
Implied vol: 259%
Delta: -0.022 ≈2% ITM
Gamma: 0.005
Theta: -0.045
Vega: 0.003
Open interest: 1

Model this put

Call · $17.5 In the money

Snapshot session: Jul 21, 2026
Last: $14.20
Breakeven: $31.70
Implied vol: 218.4%
Delta: 0.986 ≈99% ITM
Gamma: 0.004
Theta: -0.027
Vega: 0.002
Open interest: 26

Model this call

Put · $17.5

Snapshot session: Aug 7, 2026
Last: $0.09
Breakeven: $17.41
Implied vol: 264%
Delta: -0.03 ≈3% ITM
Gamma: 0.006
Theta: -0.059
Vega: 0.003
Open interest: 249

Model this put

Call · $19 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 190.4%
Delta: 0.985 ≈98% ITM
Gamma: 0.005
Theta: -0.026
Vega: 0.002
Open interest: 0

Model this call

Put · $19

Snapshot session: Aug 6, 2026
Last: $0.12
Breakeven: $18.88
Implied vol: 239.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.008
Theta: -0.065
Vega: 0.003
Open interest: 155

Model this put

Call · $20 In the money

Snapshot session: Aug 14, 2026
Last: $10.60
Breakeven: $30.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119

Model this call

Put · $20

Snapshot session: Aug 13, 2026
Last: $0.12
Breakeven: $19.88
Implied vol: 219.2%
Delta: -0.042 ≈4% ITM
Gamma: 0.01
Theta: -0.064
Vega: 0.003
Open interest: 324

Model this put

Call · $21 In the money

Snapshot session: Aug 12, 2026
Last: $9.40
Breakeven: $30.40
Implied vol: 177.1%
Delta: 0.97 ≈97% ITM
Gamma: 0.009
Theta: -0.042
Vega: 0.003
Open interest: 2

Model this call

Put · $21

Snapshot session: Aug 10, 2026
Last: $0.13
Breakeven: $20.87
Implied vol: 213%
Delta: -0.054 ≈5% ITM
Gamma: 0.013
Theta: -0.077
Vega: 0.006
Open interest: 80

Model this put

Call · $22 In the money

Snapshot session: Aug 11, 2026
Last: $6.65
Breakeven: $28.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $22

Snapshot session: Aug 14, 2026
Last: $0.21
Breakeven: $21.79
Implied vol: 192%
Delta: -0.059 ≈6% ITM
Gamma: 0.015
Theta: -0.074
Vega: 0.006
Open interest: 28

Model this put

Call · $22.5 In the money

Snapshot session: Aug 11, 2026
Last: $6.30
Breakeven: $28.80
Implied vol: 132.9%
Delta: 0.979 ≈98% ITM
Gamma: 0.009
Theta: -0.024
Vega: 0.002
Open interest: 23

Model this call

Put · $22.5

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $22.25
Implied vol: 151.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.013
Theta: -0.039
Vega: 0.004
Open interest: 2.6k

Model this put

Call · $23 In the money

Snapshot session: Aug 5, 2026
Last: $6.40
Breakeven: $29.40
Implied vol: 175.3%
Delta: 0.932 ≈93% ITM
Gamma: 0.018
Theta: -0.078
Vega: 0.006
Open interest: 1

Model this call

Put · $23

Snapshot session: Aug 10, 2026
Last: $0.45
Breakeven: $22.55
Implied vol: 180.1%
Delta: -0.073 ≈7% ITM
Gamma: 0.019
Theta: -0.082
Vega: 0.006
Open interest: 29

Model this put

Call · $24 In the money

Snapshot session: Aug 12, 2026
Last: $5.83
Breakeven: $29.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $24

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $23.96
Implied vol: 152.8%
Delta: -0.072 ≈7% ITM
Gamma: 0.022
Theta: -0.069
Vega: 0.006
Open interest: 60

Model this put

Call · $24.5 In the money

Snapshot session: Aug 12, 2026
Last: $6.20
Breakeven: $30.70
Implied vol: 146.7%
Delta: 0.92 ≈92% ITM
Gamma: 0.025
Theta: -0.074
Vega: 0.006
Open interest: 1

Model this call

Put · $24.5

Snapshot session: Aug 13, 2026
Last: $0.30
Breakeven: $24.20
Implied vol: 179.8%
Delta: -0.116 ≈12% ITM
Gamma: 0.027
Theta: -0.117
Vega: 0.01
Open interest: 44

Model this put

Call · $25 In the money

Snapshot session: Aug 13, 2026
Last: $5.72
Breakeven: $30.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 146

Model this call

Put · $25

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $24.95
Implied vol: 134.5%
Delta: -0.081 ≈8% ITM
Gamma: 0.027
Theta: -0.066
Vega: 0.006
Open interest: 1.3k

Model this put

Call · $25.5 In the money

Snapshot session: Aug 12, 2026
Last: $5.20
Breakeven: $30.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $25.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $25.35
Implied vol: 121.8%
Delta: -0.08 ≈8% ITM
Gamma: 0.03
Theta: -0.059
Vega: 0.007
Open interest: 145

Model this put

Call · $26 In the money

Snapshot session: Aug 12, 2026
Last: $4.45
Breakeven: $30.45
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.003
Vega: 0
Open interest: 131

Model this call

Put · $26

Snapshot session: Aug 13, 2026
Last: $0.15
Breakeven: $25.85
Implied vol: 124.5%
Delta: -0.103 ≈10% ITM
Gamma: 0.035
Theta: -0.074
Vega: 0.007
Open interest: 9.8k

Model this put

Call · $26.5 In the money

Snapshot session: Aug 12, 2026
Last: $4.10
Breakeven: $30.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73

Model this call

Put · $26.5

Snapshot session: Aug 14, 2026
Last: $0.12
Breakeven: $26.38
Implied vol: 104.6%
Delta: -0.092 ≈9% ITM
Gamma: 0.038
Theta: -0.057
Vega: 0.007
Open interest: 19

Model this put

Call · $27 In the money

Snapshot session: Aug 12, 2026
Last: $3.95
Breakeven: $30.95
Implied vol: 109%
Delta: 0.877 ≈88% ITM
Gamma: 0.046
Theta: -0.076
Vega: 0.01
Open interest: 3

Model this call

Put · $27

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $26.80
Implied vol: 88.8%
Delta: -0.083 ≈8% ITM
Gamma: 0.042
Theta: -0.045
Vega: 0.007
Open interest: 216

Model this put

Call · $27.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.00
Breakeven: $31.50
Implied vol: 79.7%
Delta: 0.912 ≈91% ITM
Gamma: 0.049
Theta: -0.044
Vega: 0.007
Open interest: 3.1k

Model this call

Put · $27.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $27.35
Implied vol: 97.4%
Delta: -0.128 ≈13% ITM
Gamma: 0.053
Theta: -0.067
Vega: 0.01
Open interest: 2.9k

Model this put

Call · $28 In the money

Snapshot session: Aug 13, 2026
Last: $4.50
Breakeven: $32.50
Implied vol: 46.4%
Delta: 0.977 ≈98% ITM
Gamma: 0.029
Theta: -0.011
Vega: 0.002
Open interest: 66

Model this call

Put · $28

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $27.74
Implied vol: 83%
Delta: -0.125 ≈13% ITM
Gamma: 0.061
Theta: -0.057
Vega: 0.01
Open interest: 137

Model this put

Call · $28.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.01
Breakeven: $31.51
Implied vol: 75.3%
Delta: 0.857 ≈86% ITM
Gamma: 0.073
Theta: -0.059
Vega: 0.01
Open interest: 77

Model this call

Put · $28.5

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $28.20
Implied vol: 76%
Delta: -0.145 ≈15% ITM
Gamma: 0.073
Theta: -0.057
Vega: 0.01
Open interest: 143

Model this put

Call · $29 In the money

Snapshot session: Aug 14, 2026
Last: $2.75
Breakeven: $31.75
Implied vol: 80.4%
Delta: 0.8 ≈80% ITM
Gamma: 0.085
Theta: -0.077
Vega: 0.01
Open interest: 266

Model this call

Put · $29

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $28.75
Implied vol: 71.6%
Delta: -0.177 ≈18% ITM
Gamma: 0.088
Theta: -0.061
Vega: 0.01
Open interest: 76

Model this put

Call · $29.5 In the money

Snapshot session: Aug 13, 2026
Last: $4.00
Breakeven: $33.50
Implied vol: 77.7%
Delta: 0.757 ≈76% ITM
Gamma: 0.098
Theta: -0.083
Vega: 0.014
Open interest: 30

Model this call

Put · $29.5

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $28.95
Implied vol: 74.6%
Delta: -0.235 ≈23% ITM
Gamma: 0.101
Theta: -0.075
Vega: 0.014
Open interest: 130

Model this put

Call · $30 In the money

Snapshot session: Aug 14, 2026
Last: $2.30
Breakeven: $32.30
Implied vol: 84.5%
Delta: 0.691 ≈69% ITM
Gamma: 0.102
Theta: -0.101
Vega: 0.014
Open interest: 4.7k

Model this call

Put · $30

Snapshot session: Aug 14, 2026
Last: $0.65
Breakeven: $29.35
Implied vol: 88.7%
Delta: -0.316 ≈32% ITM
Gamma: 0.098
Theta: -0.104
Vega: 0.014
Open interest: 1.4k

Model this put

Call · $30.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.80
Breakeven: $32.30
Implied vol: 83.5%
Delta: 0.638 ≈64% ITM
Gamma: 0.11
Theta: -0.106
Vega: 0.016
Open interest: 27

Model this call

Put · $30.5

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $29.50
Implied vol: 77.8%
Delta: -0.355 ≈36% ITM
Gamma: 0.118
Theta: -0.095
Vega: 0.016
Open interest: 48

Model this put

Call · $31 In the money

Snapshot session: Aug 14, 2026
Last: $1.47
Breakeven: $32.47
Implied vol: 82.1%
Delta: 0.581 ≈58% ITM
Gamma: 0.116
Theta: -0.108
Vega: 0.016
Open interest: 392

Model this call

Put · $31

Snapshot session: Aug 14, 2026
Last: $0.98
Breakeven: $30.02
Implied vol: 81%
Delta: -0.419 ≈42% ITM
Gamma: 0.118
Theta: -0.103
Vega: 0.016
Open interest: 25

Model this put

Call · $31.5

Snapshot session: Aug 14, 2026
Last: $1.15
Breakeven: $32.65
Implied vol: 83.6%
Delta: 0.523 ≈52% ITM
Gamma: 0.118
Theta: -0.113
Vega: 0.016
Open interest: 51

Model this call

Put · $31.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $30.10
Implied vol: 91.7%
Delta: -0.476 ≈48% ITM
Gamma: 0.108
Theta: -0.121
Vega: 0.016
Open interest: 34

Model this put

Call · $32

Snapshot session: Aug 14, 2026
Last: $1.00
Breakeven: $33.00
Implied vol: 79.3%
Delta: 0.462 ≈46% ITM
Gamma: 0.122
Theta: -0.105
Vega: 0.017
Open interest: 674

Model this call

Put · $32 In the money

Snapshot session: Aug 14, 2026
Last: $1.58
Breakeven: $30.42
Implied vol: 81.3%
Delta: -0.536 ≈54% ITM
Gamma: 0.119
Theta: -0.105
Vega: 0.017
Open interest: 29

Model this put

Call · $32.5

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $33.40
Implied vol: 75.1%
Delta: 0.395 ≈39% ITM
Gamma: 0.126
Theta: -0.098
Vega: 0.017
Open interest: 2.7k

Model this call

Put · $32.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.75
Breakeven: $30.75
Implied vol: 83.1%
Delta: -0.592 ≈59% ITM
Gamma: 0.115
Theta: -0.105
Vega: 0.017
Open interest: 2k

Model this put

Call · $33

Snapshot session: Aug 14, 2026
Last: $0.78
Breakeven: $33.78
Implied vol: 77.3%
Delta: 0.343 ≈34% ITM
Gamma: 0.116
Theta: -0.095
Vega: 0.015
Open interest: 278

Model this call

Put · $33 In the money

Snapshot session: Aug 14, 2026
Last: $2.25
Breakeven: $30.75
Implied vol: 91.5%
Delta: -0.629 ≈63% ITM
Gamma: 0.102
Theta: -0.114
Vega: 0.015
Open interest: 4

Model this put

Call · $33.5

Snapshot session: Aug 14, 2026
Last: $0.57
Breakeven: $34.07
Implied vol: 78.2%
Delta: 0.293 ≈29% ITM
Gamma: 0.107
Theta: -0.09
Vega: 0.015
Open interest: 215

Model this call

Put · $33.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.19
Breakeven: $31.31
Implied vol: 82.2%
Delta: -0.696 ≈70% ITM
Gamma: 0.104
Theta: -0.093
Vega: 0.015
Open interest: 9

Model this put

Call · $34

Snapshot session: Aug 14, 2026
Last: $0.46
Breakeven: $34.46
Implied vol: 78.9%
Delta: 0.245 ≈24% ITM
Gamma: 0.098
Theta: -0.084
Vega: 0.011
Open interest: 299

Model this call

Put · $34 In the money

Snapshot session: Aug 13, 2026
Last: $2.39
Breakeven: $31.61
Implied vol: 75.2%
Delta: -0.767 ≈77% ITM
Gamma: 0.1
Theta: -0.074
Vega: 0.011
Open interest: 2

Model this put

Call · $34.5

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $34.95
Implied vol: 81.9%
Delta: 0.215 ≈22% ITM
Gamma: 0.087
Theta: -0.08
Vega: 0.012
Open interest: 32

Model this call

Put · $34.5 In the money

Snapshot session: Aug 13, 2026
Last: $4.05
Breakeven: $30.45
Implied vol: 95.5%
Delta: -0.75 ≈75% ITM
Gamma: 0.083
Theta: -0.1
Vega: 0.015
Open interest: 1

Model this put

Call · $35

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $35.30
Implied vol: 78.4%
Delta: 0.165 ≈17% ITM
Gamma: 0.077
Theta: -0.065
Vega: 0.012
Open interest: 8.4k

Model this call

Put · $35 In the money

Snapshot session: Aug 14, 2026
Last: $4.50
Breakeven: $30.50
Implied vol: 81.2%
Delta: -0.826 ≈83% ITM
Gamma: 0.078
Theta: -0.067
Vega: 0.012
Open interest: 813

Model this put

Call · $35.5

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $35.72
Implied vol: 89.9%
Delta: 0.17 ≈17% ITM
Gamma: 0.069
Theta: -0.076
Vega: 0.012
Open interest: 46

Model this call

Put · $35.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.00
Breakeven: $31.50
Implied vol: 92.7%
Delta: -0.822 ≈82% ITM
Gamma: 0.069
Theta: -0.077
Vega: 0.012
Open interest: 0

Model this put

Call · $36

Snapshot session: Aug 14, 2026
Last: $0.27
Breakeven: $36.27
Implied vol: 86.3%
Delta: 0.13 ≈13% ITM
Gamma: 0.06
Theta: -0.061
Vega: 0.008
Open interest: 62

Model this call

Put · $36 In the money

Snapshot session: Aug 14, 2026
Last: $4.30
Breakeven: $31.70
Implied vol: 99.8%
Delta: -0.831 ≈83% ITM
Gamma: 0.062
Theta: -0.081
Vega: 0.012
Open interest: 1

Model this put

Call · $37

Snapshot session: Aug 14, 2026
Last: $0.22
Breakeven: $37.22
Implied vol: 94.6%
Delta: 0.109 ≈11% ITM
Gamma: 0.048
Theta: -0.059
Vega: 0.008
Open interest: 25

Model this call

Put · $37 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95.5%
Delta: -0.89 ≈89% ITM
Gamma: 0.048
Theta: -0.057
Vega: 0.008
Open interest: 0

Model this put

Call · $37.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $37.60
Implied vol: 100.2%
Delta: 0.104 ≈10% ITM
Gamma: 0.044
Theta: -0.06
Vega: 0.008
Open interest: 2.1k

Model this call

Put · $37.5 In the money

Snapshot session: Aug 5, 2026
Last: $9.18
Breakeven: $28.32
Implied vol: 128.8%
Delta: -0.83 ≈83% ITM
Gamma: 0.048
Theta: -0.106
Vega: 0.012
Open interest: 150

Model this put

Call · $38

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $38.20
Implied vol: 105.8%
Delta: 0.1 ≈10% ITM
Gamma: 0.04
Theta: -0.061
Vega: 0.008
Open interest: 522

Model this call

Put · $38 In the money

Snapshot session: Aug 5, 2026
Last: $9.90
Breakeven: $28.10
Implied vol: 112.9%
Delta: -0.884 ≈88% ITM
Gamma: 0.042
Theta: -0.07
Vega: 0.008
Open interest: 1

Model this put

Call · $39

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $39.10
Implied vol: 147.4%
Delta: 0.154 ≈15% ITM
Gamma: 0.04
Theta: -0.117
Vega: 0.008
Open interest: 13

Model this call

Put · $39 In the money

Snapshot session: Aug 5, 2026
Last: $10.75
Breakeven: $28.25
Implied vol: 130%
Delta: -0.879 ≈88% ITM
Gamma: 0.038
Theta: -0.084
Vega: 0.008
Open interest: 1

Model this put

Call · $40

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $40.08
Implied vol: 103.4%
Delta: 0.044 ≈4% ITM
Gamma: 0.022
Theta: -0.032
Vega: 0.005
Open interest: 3.2k

Model this call

Put · $40 In the money

Snapshot session: Aug 12, 2026
Last: $10.65
Breakeven: $29.35
Implied vol: 128.3%
Delta: -0.912 ≈91% ITM
Gamma: 0.031
Theta: -0.065
Vega: 0.008
Open interest: 647

Model this put

Call · $42.5

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $42.52
Implied vol: 150.6%
Delta: 0.076 ≈8% ITM
Gamma: 0.023
Theta: -0.072
Vega: 0.005
Open interest: 1.8k

Model this call

Put · $42.5 In the money

Snapshot session: Jul 31, 2026
Last: $17.10
Breakeven: $25.40
Implied vol: 171.7%
Delta: -0.889 ≈89% ITM
Gamma: 0.027
Theta: -0.104
Vega: 0.008
Open interest: 71

Model this put

Call · $45

Snapshot session: Aug 14, 2026
Last: $0.29
Breakeven: $45.29
Implied vol: 220.1%
Delta: 0.138 ≈14% ITM
Gamma: 0.024
Theta: -0.16
Vega: 0.009
Open interest: 4.2k

Model this call

Put · $45 In the money

Snapshot session: Aug 13, 2026
Last: $11.59
Breakeven: $33.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this put

Call · $47.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $47.55
Implied vol: 203.9%
Delta: 0.079 ≈8% ITM
Gamma: 0.018
Theta: -0.099
Vega: 0.005
Open interest: 1.1k

Model this call

Put · $47.5 In the money

Snapshot session: Jul 23, 2026
Last: $18.15
Breakeven: $29.35
Implied vol: 181.4%
Delta: -0.948 ≈95% ITM
Gamma: 0.015
Theta: -0.06
Vega: 0.005
Open interest: 3

Model this put

Call · $50

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $50.10
Implied vol: 207.3%
Delta: 0.059 ≈6% ITM
Gamma: 0.014
Theta: -0.08
Vega: 0.005
Open interest: 3k

Model this call

Put · $50 In the money

Snapshot session: Jul 23, 2026
Last: $21.44
Breakeven: $28.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $55

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $55.05
Implied vol: 236.2%
Delta: 0.047 ≈5% ITM
Gamma: 0.01
Theta: -0.077
Vega: 0.006
Open interest: 2.3k

Model this call

Put · $55 In the money

Snapshot session: Jul 16, 2026
Last: $23.81
Breakeven: $31.19
Implied vol: 288.2%
Delta: -0.906 ≈91% ITM
Gamma: 0.014
Theta: -0.158
Vega: 0.005
Open interest: 5

Model this put

Call · $57.5

Snapshot session: Jul 27, 2026
Last: $0.05
Breakeven: $57.55
Implied vol: 244.3%
Delta: 0.04 ≈4% ITM
Gamma: 0.009
Theta: -0.07
Vega: 0.003
Open interest: 67

Model this call

Put · $57.5 In the money

Snapshot session: Aug 10, 2026
Last: $29.70
Breakeven: $27.80
Implied vol: 211.3%
Delta: -0.983 ≈98% ITM
Gamma: 0.005
Theta: -0.027
Vega: 0.003
Open interest: 0

Model this put

Call · $60

Snapshot session: Aug 6, 2026
Last: $0.08
Breakeven: $60.08
Implied vol: 239.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.006
Theta: -0.051
Vega: 0.003
Open interest: 268

Model this call

Put · $60 In the money

Snapshot session: Mar 18, 2026
Last: $28.60
Breakeven: $31.40
Implied vol: 224.5%
Delta: -0.983 ≈98% ITM
Gamma: 0.005
Theta: -0.028
Vega: 0.003
Open interest: 1

Model this put

Call · $62.5

Snapshot session: Jun 12, 2026
Last: $0.15
Breakeven: $62.65
Implied vol: 306.9%
Delta: 0.066 ≈7% ITM
Gamma: 0.01
Theta: -0.129
Vega: 0.006
Open interest: 42

Model this call

Put · $62.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 339.5%
Delta: -0.909 ≈91% ITM
Gamma: 0.012
Theta: -0.18
Vega: 0.006
Open interest: 0

Model this put

Call · $65

Snapshot session: Jun 30, 2026
Last: $0.20
Breakeven: $65.20
Implied vol: 255.4%
Delta: 0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.042
Vega: 0.003
Open interest: 870

Model this call

Put · $65 In the money

Snapshot session: Feb 20, 2026
Last: $36.93
Breakeven: $28.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $67.5

Snapshot session: Jul 6, 2026
Last: $0.10
Breakeven: $67.60
Implied vol: 283.3%
Delta: 0.03 ≈3% ITM
Gamma: 0.006
Theta: -0.063
Vega: 0.003
Open interest: 1k

Model this call

Put · $67.5 In the money

Snapshot session: Aug 10, 2026
Last: $39.20
Breakeven: $28.30
Implied vol: 331.7%
Delta: -0.94 ≈94% ITM
Gamma: 0.009
Theta: -0.126
Vega: 0.006
Open interest: 0

Model this put

Call · $70

Snapshot session: Jul 24, 2026
Last: $0.06
Breakeven: $70.06
Implied vol: 286.1%
Delta: 0.025 ≈2% ITM
Gamma: 0.005
Theta: -0.054
Vega: 0.003
Open interest: 291

Model this call

Put · $70 In the money

Snapshot session: May 1, 2026
Last: $34.33
Breakeven: $35.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $72.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $72.55
Implied vol: 296.8%
Delta: 0.024 ≈2% ITM
Gamma: 0.005
Theta: -0.055
Vega: 0.003
Open interest: 32

Model this call

Put · $72.5 In the money

Snapshot session: Apr 15, 2026
Last: $38.92
Breakeven: $33.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $75

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $75.05
Implied vol: 346.1%
Delta: 0.044 ≈4% ITM
Gamma: 0.006
Theta: -0.106
Vega: 0.003
Open interest: 628

Model this call

Put · $75 In the money

Snapshot session: Apr 27, 2026
Last: $42.20
Breakeven: $32.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $77.5

Snapshot session: Jun 12, 2026
Last: $0.10
Breakeven: $77.60
Implied vol: 317%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.056
Vega: 0.003
Open interest: 8

Model this call

Put · $77.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 321.2%
Delta: -0.976 ≈98% ITM
Gamma: 0.004
Theta: -0.055
Vega: 0.003
Open interest: 0

Model this put

Call · $80

Snapshot session: Jun 25, 2026
Last: $0.05
Breakeven: $80.05
Implied vol: 326.7%
Delta: 0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.057
Vega: 0.003
Open interest: 80

Model this call

Put · $80 In the money

Snapshot session: Aug 3, 2026
Last: $53.07
Breakeven: $26.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $85

Snapshot session: Jul 9, 2026
Last: $0.01
Breakeven: $85.01
Implied vol: 352.5%
Delta: 0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.069
Vega: 0.003
Open interest: 196

Model this call

Put · $85 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 410.1%
Delta: -0.948 ≈95% ITM
Gamma: 0.006
Theta: -0.14
Vega: 0.003
Open interest: 0

Model this put

Call · $90

Snapshot session: May 15, 2026
Last: $0.65
Breakeven: $90.65
Implied vol: 476.1%
Delta: 0.085 ≈9% ITM
Gamma: 0.008
Theta: -0.243
Vega: 0.007
Open interest: 67

Model this call

Put · $90 In the money

Snapshot session: Aug 3, 2026
Last: $63.33
Breakeven: $26.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $95

Snapshot session: Mar 10, 2026
Last: $1.67
Breakeven: $96.67
Implied vol: 442.4%
Delta: 0.051 ≈5% ITM
Gamma: 0.006
Theta: -0.153
Vega: 0.004
Open interest: 12

Model this call

Put · $95 In the money

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

Model this put

Call · $100

Snapshot session: May 13, 2026
Last: $0.20
Breakeven: $100.20
Implied vol: 386.7%
Delta: 0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.06
Vega: 0.002
Open interest: 76

Model this call

Put · $100 In the money

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

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.23
Breakeven: $105.23
Implied vol: 516.4%
Delta: 0.072 ≈7% ITM
Gamma: 0.006
Theta: -0.234
Vega: 0.007
Open interest: 12

Model this call

Put · $105 In the money

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

Model this put

Call · $110

Snapshot session: Jun 2, 2026
Last: $0.07
Breakeven: $110.07
Implied vol: 395.4%
Delta: 0.015 ≈1% ITM
Gamma: 0.002
Theta: -0.048
Vega: 0.002
Open interest: 78

Model this call

Put · $110 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 389.7%
Delta: -0.989 ≈99% ITM
Gamma: 0.002
Theta: -0.033
Vega: 0.001
Open interest: 0

Model this put

FIGR · Figure Technology Solutions, Inc.

Options Chain

Positioning

Chain