FTNT Stock — Fortinet, Inc.: Options Chain

Calls		Puts
1	1	289.2%	0.998	$103.00	—	-0.012	394.4%	—	0
Call · $60 In the money Snapshot session Aug 7, 2026 Last $103.00 Breakeven $163.00 Implied vol 289.2% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.032 Vega 0.001 Open interest 1 Model this call Put · $60 Snapshot session Unknown Last — Breakeven — Implied vol 394.4% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.218 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—	—	-0.007	329.3%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 329.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.116 Vega 0.006 Open interest 0 Model this put
0	—	278.3%	0.995	—	—	-0.006	290.5%	—	0
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 278.3% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.076 Vega 0.003 Open interest 0 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol 290.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.09 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	$0.40	-0.009	283.1%	1	1
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session May 15, 2026 Last $0.40 Breakeven $74.60 Implied vol 283.1% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.124 Vega 0.007 Open interest 1 Model this put
2	5	—	—	$64.86	$0.01	-0.02	302.8%	1	4
Call · $80 In the money Snapshot session Jun 3, 2026 Last $64.86 Breakeven $144.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $80 Snapshot session Jul 30, 2026 Last $0.01 Breakeven $79.99 Implied vol 302.8% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.257 Vega 0.007 Open interest 4 Model this put
2	1	—	—	$78.27	—	-0.015	255%	—	0
Call · $85 In the money Snapshot session Jul 6, 2026 Last $78.27 Breakeven $163.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 255% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.173 Vega 0.007 Open interest 0 Model this put
18	2	162.5%	0.999	$69.50	$0.88	-0.018	239.9%	1	11
Call · $90 In the money Snapshot session Aug 6, 2026 Last $69.50 Breakeven $159.50 Implied vol 162.5% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest 18 Model this call Put · $90 Snapshot session Jun 2, 2026 Last $0.88 Breakeven $89.12 Implied vol 239.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.189 Vega 0.008 Open interest 11 Model this put
44	1	0.1%	1	$69.94	$0.17	-0.024	232%	1	41
Call · $95 In the money Snapshot session Aug 13, 2026 Last $69.94 Breakeven $164.94 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 44 Model this call Put · $95 Snapshot session Jul 24, 2026 Last $0.17 Breakeven $94.83 Implied vol 232% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.234 Vega 0.016 Open interest 41 Model this put
71	2	147.9%	0.997	$65.42	$0.02	-0.021	199%	2	481
Call · $100 In the money Snapshot session Aug 13, 2026 Last $65.42 Breakeven $165.42 Implied vol 147.9% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.036 Vega 0.003 Open interest 71 Model this call Put · $100 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $99.98 Implied vol 199% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.174 Vega 0.008 Open interest 481 Model this put
226	1	—	—	$54.33	$0.06	-0.015	163.4%	2	173
Call · $105 In the money Snapshot session Aug 6, 2026 Last $54.33 Breakeven $159.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 Model this call Put · $105 Snapshot session Aug 10, 2026 Last $0.06 Breakeven $104.94 Implied vol 163.4% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.105 Vega 0.008 Open interest 173 Model this put
92	4	117.9%	0.996	$51.83	$0.02	-0.011	138.4%	15	512
Call · $110 In the money Snapshot session Aug 14, 2026 Last $51.83 Breakeven $161.83 Implied vol 117.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.033 Vega 0.004 Open interest 92 Model this call Put · $110 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $109.98 Implied vol 138.4% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.069 Vega 0.008 Open interest 512 Model this put
121	50	110.7%	0.994	$46.13	$0.09	-0.017	130.2%	10	212
Call · $115 In the money Snapshot session Aug 14, 2026 Last $46.13 Breakeven $161.13 Implied vol 110.7% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.004 Open interest 121 Model this call Put · $115 Snapshot session Aug 4, 2026 Last $0.09 Breakeven $114.91 Implied vol 130.2% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.094 Vega 0.009 Open interest 212 Model this put
70	2	97.2%	0.993	$44.95	$0.01	-0.015	110.5%	2	234
Call · $120 In the money Snapshot session Aug 13, 2026 Last $44.95 Breakeven $164.95 Implied vol 97.2% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.044 Vega 0.004 Open interest 70 Model this call Put · $120 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $119.99 Implied vol 110.5% Delta -0.015 ≈1% ITM Gamma 0.002 Theta -0.072 Vega 0.009 Open interest 234 Model this put
33	1	0.1%	1	$36.12	$0.03	-0.031	111.2%	13	3.8k
Call · $125 In the money Snapshot session Aug 7, 2026 Last $36.12 Breakeven $161.12 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 33 Model this call Put · $125 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $124.97 Implied vol 111.2% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.135 Vega 0.018 Open interest 3.8k Model this put
148	1	—	—	$34.50	$0.16	-0.037	97.1%	1	527
Call · $130 In the money Snapshot session Aug 10, 2026 Last $34.50 Breakeven $164.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 Model this call Put · $130 Snapshot session Aug 12, 2026 Last $0.16 Breakeven $129.84 Implied vol 97.1% Delta -0.037 ≈4% ITM Gamma 0.004 Theta -0.138 Vega 0.018 Open interest 527 Model this put
439	1	66.4%	0.983	$24.00	$0.08	-0.056	89.8%	3	653
Call · $135 In the money Snapshot session Aug 6, 2026 Last $24.00 Breakeven $159.00 Implied vol 66.4% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.063 Vega 0.009 Open interest 439 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $134.92 Implied vol 89.8% Delta -0.056 ≈6% ITM Gamma 0.006 Theta -0.178 Vega 0.019 Open interest 653 Model this put
163	1	0.1%	1	$21.56	$0.05	-0.031	59.5%	72	4.6k
Call · $140 In the money Snapshot session Aug 14, 2026 Last $21.56 Breakeven $161.56 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 163 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $139.95 Implied vol 59.5% Delta -0.031 ≈3% ITM Gamma 0.006 Theta -0.073 Vega 0.019 Open interest 4.6k Model this put
2	5	0.1%	1	$20.07	$1.11	-0.045	61.5%	3	5
Call · $141 In the money Snapshot session Jul 29, 2026 Last $20.07 Breakeven $161.07 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 2 Model this call Put · $141 Snapshot session Aug 13, 2026 Last $1.11 Breakeven $139.89 Implied vol 61.5% Delta -0.045 ≈5% ITM Gamma 0.008 Theta -0.102 Vega 0.019 Open interest 5 Model this put
1	3	0.1%	1	$18.20	$0.29	-0.052	60.8%	9	9
Call · $142 In the money Snapshot session Jul 29, 2026 Last $18.20 Breakeven $160.20 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest 1 Model this call Put · $142 Snapshot session Aug 10, 2026 Last $0.29 Breakeven $141.71 Implied vol 60.8% Delta -0.052 ≈5% ITM Gamma 0.009 Theta -0.114 Vega 0.019 Open interest 9 Model this put
0	1	59.6%	0.942	$14.43	$0.15	-0.046	55%	3	42
Call · $143 In the money Snapshot session Jul 30, 2026 Last $14.43 Breakeven $157.43 Implied vol 59.6% Delta 0.942 ≈94% ITM Gamma 0.01 Theta -0.136 Vega 0.019 Open interest 0 Model this call Put · $143 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $142.85 Implied vol 55% Delta -0.046 ≈5% ITM Gamma 0.009 Theta -0.093 Vega 0.019 Open interest 42 Model this put
7	1	33.1%	0.996	$13.83	$0.18	-0.042	50.1%	2	22
Call · $144 In the money Snapshot session Jul 30, 2026 Last $13.83 Breakeven $157.83 Implied vol 33.1% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.021 Vega 0.004 Open interest 7 Model this call Put · $144 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $143.82 Implied vol 50.1% Delta -0.042 ≈4% ITM Gamma 0.009 Theta -0.078 Vega 0.019 Open interest 22 Model this put
365	1	36.4%	0.988	$18.55	$0.14	-0.038	45.6%	17	3.5k
Call · $145 In the money Snapshot session Aug 13, 2026 Last $18.55 Breakeven $163.55 Implied vol 36.4% Delta 0.988 ≈99% ITM Gamma 0.004 Theta -0.035 Vega 0.009 Open interest 365 Model this call Put · $145 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $144.86 Implied vol 45.6% Delta -0.038 ≈4% ITM Gamma 0.009 Theta -0.065 Vega 0.019 Open interest 3.5k Model this put
200	1	36.7%	0.98	$14.00	$0.18	-0.056	47.6%	2	9
Call · $146 In the money Snapshot session Aug 14, 2026 Last $14.00 Breakeven $160.00 Implied vol 36.7% Delta 0.98 ≈98% ITM Gamma 0.007 Theta -0.046 Vega 0.01 Open interest 200 Model this call Put · $146 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $145.82 Implied vol 47.6% Delta -0.056 ≈6% ITM Gamma 0.012 Theta -0.094 Vega 0.019 Open interest 9 Model this put
204	2	42.2%	0.951	$21.00	$0.20	-0.078	49.3%	60	17
Call · $147 In the money Snapshot session Aug 4, 2026 Last $21.00 Breakeven $168.00 Implied vol 42.2% Delta 0.951 ≈95% ITM Gamma 0.012 Theta -0.09 Vega 0.019 Open interest 204 Model this call Put · $147 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $146.80 Implied vol 49.3% Delta -0.078 ≈8% ITM Gamma 0.015 Theta -0.125 Vega 0.033 Open interest 17 Model this put
18	1	42.1%	0.938	$15.15	$0.33	-0.076	45%	1	15
Call · $148 In the money Snapshot session Aug 7, 2026 Last $15.15 Breakeven $163.15 Implied vol 42.1% Delta 0.938 ≈94% ITM Gamma 0.015 Theta -0.105 Vega 0.019 Open interest 18 Model this call Put · $148 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $147.67 Implied vol 45% Delta -0.076 ≈8% ITM Gamma 0.016 Theta -0.112 Vega 0.034 Open interest 15 Model this put
53	13	42.2%	0.918	$17.26	$0.36	-0.096	45%	8	25
Call · $149 In the money Snapshot session Aug 3, 2026 Last $17.26 Breakeven $166.26 Implied vol 42.2% Delta 0.918 ≈92% ITM Gamma 0.018 Theta -0.126 Vega 0.034 Open interest 53 Model this call Put · $149 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $148.64 Implied vol 45% Delta -0.096 ≈10% ITM Gamma 0.019 Theta -0.134 Vega 0.034 Open interest 25 Model this put
559	6	57.1%	0.828	$12.00	$0.52	-0.121	46.3%	62	459
Call · $150 In the money Snapshot session Aug 14, 2026 Last $12.00 Breakeven $162.00 Implied vol 57.1% Delta 0.828 ≈83% ITM Gamma 0.022 Theta -0.268 Vega 0.051 Open interest 559 Model this call Put · $150 Snapshot session Aug 14, 2026 Last $0.52 Breakeven $149.48 Implied vol 46.3% Delta -0.121 ≈12% ITM Gamma 0.022 Theta -0.165 Vega 0.034 Open interest 459 Model this put
54	2	50.3%	0.791	$16.07	$0.93	-0.183	44.2%	16	144
Call · $152.5 In the money Snapshot session Aug 5, 2026 Last $16.07 Breakeven $168.57 Implied vol 50.3% Delta 0.791 ≈79% ITM Gamma 0.029 Theta -0.27 Vega 0.051 Open interest 54 Model this call Put · $152.5 Snapshot session Aug 14, 2026 Last $0.93 Breakeven $151.57 Implied vol 44.2% Delta -0.183 ≈18% ITM Gamma 0.03 Theta -0.204 Vega 0.051 Open interest 144 Model this put
272	3	43.1%	0.735	$7.97	$1.44	-0.264	42.7%	37	1.1k
Call · $155 In the money Snapshot session Aug 14, 2026 Last $7.97 Breakeven $162.97 Implied vol 43.1% Delta 0.735 ≈73% ITM Gamma 0.038 Theta -0.26 Vega 0.068 Open interest 272 Model this call Put · $155 Snapshot session Aug 14, 2026 Last $1.44 Breakeven $153.56 Implied vol 42.7% Delta -0.264 ≈26% ITM Gamma 0.039 Theta -0.242 Vega 0.068 Open interest 1.1k Model this put
169	2	42.7%	0.631	$5.35	$2.25	-0.37	42.9%	65	179
Call · $157.5 In the money Snapshot session Aug 14, 2026 Last $5.35 Breakeven $162.85 Implied vol 42.7% Delta 0.631 ≈63% ITM Gamma 0.045 Theta -0.296 Vega 0.078 Open interest 169 Model this call Put · $157.5 Snapshot session Aug 14, 2026 Last $2.25 Breakeven $155.25 Implied vol 42.9% Delta -0.37 ≈37% ITM Gamma 0.045 Theta -0.282 Vega 0.078 Open interest 179 Model this put
979	42	41.9%	0.515	$3.50	$3.59	-0.486	44.3%	31	474
Call · $160 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $163.50 Implied vol 41.9% Delta 0.515 ≈52% ITM Gamma 0.049 Theta -0.308 Vega 0.079 Open interest 979 Model this call Put · $160 Snapshot session Aug 14, 2026 Last $3.59 Breakeven $156.41 Implied vol 44.3% Delta -0.486 ≈49% ITM Gamma 0.046 Theta -0.31 Vega 0.079 Open interest 474 Model this put
Underlying $160.01
198	20	43.3%	0.402	$2.41	$4.87	-0.597	44.1%	42	152
Call · $162.5 Snapshot session Aug 14, 2026 Last $2.41 Breakeven $164.91 Implied vol 43.3% Delta 0.402 ≈40% ITM Gamma 0.045 Theta -0.303 Vega 0.08 Open interest 198 Model this call Put · $162.5 In the money Snapshot session Aug 14, 2026 Last $4.87 Breakeven $157.63 Implied vol 44.1% Delta -0.597 ≈60% ITM Gamma 0.045 Theta -0.294 Vega 0.08 Open interest 152 Model this put
1.1k	116	42.1%	0.293	$1.60	$6.08	-0.696	44.7%	3	451
Call · $165 Snapshot session Aug 14, 2026 Last $1.60 Breakeven $166.60 Implied vol 42.1% Delta 0.293 ≈29% ITM Gamma 0.041 Theta -0.26 Vega 0.071 Open interest 1.1k Model this call Put · $165 In the money Snapshot session Aug 14, 2026 Last $6.08 Breakeven $158.92 Implied vol 44.7% Delta -0.696 ≈70% ITM Gamma 0.04 Theta -0.266 Vega 0.071 Open interest 451 Model this put
352	58	42.3%	0.204	$1.07	$7.50	-0.781	45.6%	1	71
Call · $167.5 Snapshot session Aug 14, 2026 Last $1.07 Breakeven $168.57 Implied vol 42.3% Delta 0.204 ≈20% ITM Gamma 0.034 Theta -0.215 Vega 0.055 Open interest 352 Model this call Put · $167.5 In the money Snapshot session Aug 14, 2026 Last $7.50 Breakeven $160.00 Implied vol 45.6% Delta -0.781 ≈78% ITM Gamma 0.033 Theta -0.228 Vega 0.055 Open interest 71 Model this put
1.7k	1.1k	45.5%	0.15	$0.68	$9.98	-0.834	48.5%	1	721
Call · $170 Snapshot session Aug 14, 2026 Last $0.68 Breakeven $170.68 Implied vol 45.5% Delta 0.15 ≈15% ITM Gamma 0.026 Theta -0.191 Vega 0.055 Open interest 1.7k Model this call Put · $170 In the money Snapshot session Aug 14, 2026 Last $9.98 Breakeven $160.02 Implied vol 48.5% Delta -0.834 ≈83% ITM Gamma 0.026 Theta -0.203 Vega 0.055 Open interest 721 Model this put
169	37	47.3%	0.109	$0.57	$14.75	-0.882	49.6%	15	15
Call · $172.5 Snapshot session Aug 14, 2026 Last $0.57 Breakeven $173.07 Implied vol 47.3% Delta 0.109 ≈11% ITM Gamma 0.02 Theta -0.157 Vega 0.037 Open interest 169 Model this call Put · $172.5 In the money Snapshot session Aug 6, 2026 Last $14.75 Breakeven $157.75 Implied vol 49.6% Delta -0.882 ≈88% ITM Gamma 0.021 Theta -0.162 Vega 0.037 Open interest 15 Model this put
674	39	47.6%	0.069	$0.31	$15.10	-0.929	49.2%	5	41
Call · $175 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $175.31 Implied vol 47.6% Delta 0.069 ≈7% ITM Gamma 0.014 Theta -0.113 Vega 0.022 Open interest 674 Model this call Put · $175 In the money Snapshot session Aug 6, 2026 Last $15.10 Breakeven $159.90 Implied vol 49.2% Delta -0.929 ≈93% ITM Gamma 0.015 Theta -0.109 Vega 0.034 Open interest 41 Model this put
87	4	48.4%	0.046	$0.15	$15.80	-0.935	54.7%	1	1
Call · $177.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $177.65 Implied vol 48.4% Delta 0.046 ≈5% ITM Gamma 0.01 Theta -0.083 Vega 0.022 Open interest 87 Model this call Put · $177.5 In the money Snapshot session Aug 7, 2026 Last $15.80 Breakeven $161.70 Implied vol 54.7% Delta -0.935 ≈93% ITM Gamma 0.012 Theta -0.113 Vega 0.021 Open interest 1 Model this put
501	4	59%	0.06	$0.22	$16.05	-0.956	55.4%	5	8
Call · $180 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $180.22 Implied vol 59% Delta 0.06 ≈6% ITM Gamma 0.01 Theta -0.124 Vega 0.022 Open interest 501 Model this call Put · $180 In the money Snapshot session Aug 5, 2026 Last $16.05 Breakeven $163.95 Implied vol 55.4% Delta -0.956 ≈96% ITM Gamma 0.009 Theta -0.082 Vega 0.021 Open interest 8 Model this put
40	5	73.5%	0.081	$0.19	$18.30	-0.959	60.6%	10	20
Call · $182.5 Snapshot session Aug 13, 2026 Last $0.19 Breakeven $182.69 Implied vol 73.5% Delta 0.081 ≈8% ITM Gamma 0.01 Theta -0.197 Vega 0.038 Open interest 40 Model this call Put · $182.5 In the money Snapshot session Aug 4, 2026 Last $18.30 Breakeven $164.20 Implied vol 60.6% Delta -0.959 ≈96% ITM Gamma 0.008 Theta -0.084 Vega 0.021 Open interest 20 Model this put
497	1	69%	0.051	$0.15	$41.40	-0.97	63.1%	1	7
Call · $185 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $185.15 Implied vol 69% Delta 0.051 ≈5% ITM Gamma 0.008 Theta -0.126 Vega 0.022 Open interest 497 Model this call Put · $185 In the money Snapshot session Jul 29, 2026 Last $41.40 Breakeven $143.60 Implied vol 63.1% Delta -0.97 ≈97% ITM Gamma 0.006 Theta -0.068 Vega 0.01 Open interest 7 Model this put
1.7k	3	72.9%	0.031	$0.08	—	-0.963	77.2%	—	0
Call · $190 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $190.08 Implied vol 72.9% Delta 0.031 ≈3% ITM Gamma 0.005 Theta -0.091 Vega 0.011 Open interest 1.7k Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.2% Delta -0.963 ≈96% ITM Gamma 0.006 Theta -0.101 Vega 0.021 Open interest 0 Model this put
281	20	94.1%	0.052	$0.49	$33.56	-0.972	82.9%	1	0
Call · $195 Snapshot session Aug 5, 2026 Last $0.49 Breakeven $195.49 Implied vol 94.1% Delta 0.052 ≈5% ITM Gamma 0.006 Theta -0.176 Vega 0.023 Open interest 281 Model this call Put · $195 In the money Snapshot session Jul 31, 2026 Last $33.56 Breakeven $161.44 Implied vol 82.9% Delta -0.972 ≈97% ITM Gamma 0.004 Theta -0.084 Vega 0.011 Open interest 0 Model this put
582	1	128.7%	0.095	$0.32	—	-0.971	93.5%	—	0
Call · $200 Snapshot session Aug 14, 2026 Last $0.32 Breakeven $200.32 Implied vol 128.7% Delta 0.095 ≈10% ITM Gamma 0.007 Theta -0.384 Vega 0.04 Open interest 582 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.5% Delta -0.971 ≈97% ITM Gamma 0.004 Theta -0.098 Vega 0.011 Open interest 0 Model this put
5	1	112.1%	0.043	$0.13	—	-0.979	97.1%	—	0
Call · $205 Snapshot session Aug 13, 2026 Last $0.13 Breakeven $205.13 Implied vol 112.1% Delta 0.043 ≈4% ITM Gamma 0.004 Theta -0.181 Vega 0.023 Open interest 5 Model this call Put · $205 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97.1% Delta -0.979 ≈98% ITM Gamma 0.003 Theta -0.076 Vega 0.011 Open interest 0 Model this put
335	44	121.2%	0.041	$0.32	$52.15	-0.981	105%	43	0
Call · $210 Snapshot session Aug 13, 2026 Last $0.32 Breakeven $210.32 Implied vol 121.2% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.187 Vega 0.024 Open interest 335 Model this call Put · $210 In the money Snapshot session Aug 6, 2026 Last $52.15 Breakeven $157.85 Implied vol 105% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.078 Vega 0.011 Open interest 0 Model this put
9	4	130.1%	0.038	$0.07	$52.00	-0.991	102.5%	1	0
Call · $215 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $215.07 Implied vol 130.1% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.193 Vega 0.024 Open interest 9 Model this call Put · $215 In the money Snapshot session Aug 7, 2026 Last $52.00 Breakeven $163.00 Implied vol 102.5% Delta -0.991 ≈99% ITM Gamma 0.002 Theta -0.036 Vega 0.004 Open interest 0 Model this put
338	30	118.8%	0.018	$0.01	$54.86	-0.978	124.9%	15	0
Call · $220 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $220.01 Implied vol 118.8% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.091 Vega 0.012 Open interest 338 Model this call Put · $220 In the money Snapshot session Aug 13, 2026 Last $54.86 Breakeven $165.14 Implied vol 124.9% Delta -0.978 ≈98% ITM Gamma 0.002 Theta -0.105 Vega 0.011 Open interest 0 Model this put
2	2	151%	0.041	$0.10	$59.88	-0.976	134.5%	15	0
Call · $225 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $225.10 Implied vol 151% Delta 0.041 ≈4% ITM Gamma 0.003 Theta -0.234 Vega 0.024 Open interest 2 Model this call Put · $225 In the money Snapshot session Aug 13, 2026 Last $59.88 Breakeven $165.12 Implied vol 134.5% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.119 Vega 0.012 Open interest 0 Model this put
33	2	155.8%	0.036	$0.12	—	-0.987	132.7%	—	0
Call · $230 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $230.12 Implied vol 155.8% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.219 Vega 0.012 Open interest 33 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 132.7% Delta -0.987 ≈99% ITM Gamma 0.002 Theta -0.071 Vega 0.01 Open interest 0 Model this put
2	2	—	—	$0.08	—	-0.987	139.3%	—	0
Call · $235 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $235.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $235 In the money Snapshot session Unknown Last — Breakeven — Implied vol 139.3% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.072 Vega 0.005 Open interest 0 Model this put
63	2	157.8%	0.024	$0.12	$79.25	-0.993	134.6%	1	0
Call · $240 Snapshot session Aug 13, 2026 Last $0.12 Breakeven $240.12 Implied vol 157.8% Delta 0.024 ≈2% ITM Gamma 0.002 Theta -0.158 Vega 0.013 Open interest 63 Model this call Put · $240 In the money Snapshot session Jul 30, 2026 Last $79.25 Breakeven $160.75 Implied vol 134.6% Delta -0.993 ≈99% ITM Gamma 0.001 Theta -0.039 Vega 0.004 Open interest 0 Model this put