GBTC Stock — Grayscale Bitcoin Trust ETF: Options Chain

Calls		Puts
1	1	—	—	$25.30	—	—	—	—	0
Call · $35 In the money Snapshot session Aug 26, 2026 Last $25.30 Breakeven $60.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.12	-0.025	370.3%	2	2
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Aug 10, 2026 Last $0.12 Breakeven $39.88 Implied vol 370.3% Delta -0.025 ≈2% ITM Gamma 0.004 Theta -0.285 Vega 0.003 Open interest 2 Model this put
0	—	—	—	—	—	-0.037	381.7%	—	0
Call · $41 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41 Snapshot session Unknown Last — Breakeven — Implied vol 381.7% Delta -0.037 ≈4% ITM Gamma 0.005 Theta -0.406 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	—	-0.053	407.5%	—	0
Call · $42 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42 Snapshot session Unknown Last — Breakeven — Implied vol 407.5% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.589 Vega 0.006 Open interest 0 Model this put
1	1	—	—	$18.38	—	-0.041	344%	—	0
Call · $43 In the money Snapshot session Aug 25, 2026 Last $18.38 Breakeven $61.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43 Snapshot session Unknown Last — Breakeven — Implied vol 344% Delta -0.041 ≈4% ITM Gamma 0.006 Theta -0.398 Vega 0.003 Open interest 0 Model this put
1	1	—	—	$17.95	—	-0.045	342.2%	—	0
Call · $43.5 In the money Snapshot session Aug 25, 2026 Last $17.95 Breakeven $61.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43.5 Snapshot session Unknown Last — Breakeven — Implied vol 342.2% Delta -0.045 ≈4% ITM Gamma 0.007 Theta -0.427 Vega 0.003 Open interest 0 Model this put
6	15	—	—	$5.72	—	-0.046	333.1%	—	0
Call · $44 In the money Snapshot session Aug 3, 2026 Last $5.72 Breakeven $49.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $44 Snapshot session Unknown Last — Breakeven — Implied vol 333.1% Delta -0.046 ≈5% ITM Gamma 0.007 Theta -0.425 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$16.27	—	-0.035	294.8%	—	0
Call · $44.5 In the money Snapshot session Aug 24, 2026 Last $16.27 Breakeven $60.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $44.5 Snapshot session Unknown Last — Breakeven — Implied vol 294.8% Delta -0.035 ≈3% ITM Gamma 0.007 Theta -0.297 Vega 0.003 Open interest 0 Model this put
4	2	—	—	$15.85	$0.20	-0.049	315.3%	10	10
Call · $45 In the money Snapshot session Aug 24, 2026 Last $15.85 Breakeven $60.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $45 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $44.80 Implied vol 315.3% Delta -0.049 ≈5% ITM Gamma 0.008 Theta -0.421 Vega 0.003 Open interest 10 Model this put
0	—	—	—	—	—	-0.055	321%	—	0
Call · $45.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45.5 Snapshot session Unknown Last — Breakeven — Implied vol 321% Delta -0.055 ≈6% ITM Gamma 0.009 Theta -0.481 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$14.94	—	-0.045	283.4%	—	0
Call · $46 In the money Snapshot session Aug 25, 2026 Last $14.94 Breakeven $60.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $46 Snapshot session Unknown Last — Breakeven — Implied vol 283.4% Delta -0.045 ≈4% ITM Gamma 0.008 Theta -0.353 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$14.51	$0.20	-0.043	267.7%	2	1
Call · $46.5 In the money Snapshot session Aug 25, 2026 Last $14.51 Breakeven $61.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $46.5 Snapshot session Aug 17, 2026 Last $0.20 Breakeven $46.30 Implied vol 267.7% Delta -0.043 ≈4% ITM Gamma 0.009 Theta -0.319 Vega 0.003 Open interest 1 Model this put
10	10	—	—	$3.70	—	-0.051	273.6%	—	0
Call · $47 In the money Snapshot session Aug 4, 2026 Last $3.70 Breakeven $50.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $47 Snapshot session Unknown Last — Breakeven — Implied vol 273.6% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.38 Vega 0.004 Open interest 0 Model this put
1	1	—	—	$13.83	$0.01	-0.041	244%	3	1
Call · $47.5 In the money Snapshot session Aug 25, 2026 Last $13.83 Breakeven $61.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $47.5 Snapshot session Aug 25, 2026 Last $0.01 Breakeven $47.49 Implied vol 244% Delta -0.041 ≈4% ITM Gamma 0.009 Theta -0.284 Vega 0.004 Open interest 1 Model this put
1	1	—	—	$13.40	$0.27	-0.058	264%	2	23
Call · $48 In the money Snapshot session Aug 25, 2026 Last $13.40 Breakeven $61.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $48 Snapshot session Aug 18, 2026 Last $0.27 Breakeven $47.73 Implied vol 264% Delta -0.058 ≈6% ITM Gamma 0.011 Theta -0.407 Vega 0.004 Open interest 23 Model this put
6	1	—	—	$11.95	$0.62	-0.069	266.9%	1	7
Call · $48.5 In the money Snapshot session Aug 26, 2026 Last $11.95 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $48.5 Snapshot session Aug 17, 2026 Last $0.62 Breakeven $47.88 Implied vol 266.9% Delta -0.069 ≈7% ITM Gamma 0.013 Theta -0.469 Vega 0.006 Open interest 7 Model this put
16	1	—	—	$11.45	$0.55	-0.077	265.6%	5	7
Call · $49 In the money Snapshot session Aug 26, 2026 Last $11.45 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $49 Snapshot session Aug 18, 2026 Last $0.55 Breakeven $48.45 Implied vol 265.6% Delta -0.077 ≈8% ITM Gamma 0.014 Theta -0.507 Vega 0.006 Open interest 7 Model this put
4	1	—	—	$10.95	$0.60	-0.094	276.4%	3	1
Call · $49.5 In the money Snapshot session Aug 26, 2026 Last $10.95 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $49.5 Snapshot session Aug 19, 2026 Last $0.60 Breakeven $48.90 Implied vol 276.4% Delta -0.094 ≈9% ITM Gamma 0.016 Theta -0.613 Vega 0.006 Open interest 1 Model this put
39	1	—	—	$10.45	$0.30	-0.079	243%	1	2
Call · $50 In the money Snapshot session Aug 26, 2026 Last $10.45 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 Model this call Put · $50 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $49.70 Implied vol 243% Delta -0.079 ≈8% ITM Gamma 0.015 Theta -0.473 Vega 0.006 Open interest 2 Model this put
27	10	—	—	$10.07	$0.93	-0.079	229.9%	1	1
Call · $50.5 In the money Snapshot session Aug 26, 2026 Last $10.07 Breakeven $60.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $50.5 Snapshot session Aug 19, 2026 Last $0.93 Breakeven $49.57 Implied vol 229.9% Delta -0.079 ≈8% ITM Gamma 0.016 Theta -0.445 Vega 0.006 Open interest 1 Model this put
214	408	—	—	$9.80	$1.97	-0.062	201.1%	15	5
Call · $51 In the money Snapshot session Aug 26, 2026 Last $9.80 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 Model this call Put · $51 Snapshot session Aug 17, 2026 Last $1.97 Breakeven $49.03 Implied vol 201.1% Delta -0.062 ≈6% ITM Gamma 0.016 Theta -0.327 Vega 0.006 Open interest 5 Model this put
53	12	—	—	$8.45	$2.32	-0.055	181.1%	16	1
Call · $51.5 In the money Snapshot session Aug 21, 2026 Last $8.45 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $51.5 Snapshot session Aug 17, 2026 Last $2.32 Breakeven $49.18 Implied vol 181.1% Delta -0.055 ≈5% ITM Gamma 0.016 Theta -0.266 Vega 0.004 Open interest 1 Model this put
253	1	—	—	$9.15	$0.80	-0.032	146.5%	3	4
Call · $52 In the money Snapshot session Aug 25, 2026 Last $9.15 Breakeven $61.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 Model this call Put · $52 Snapshot session Aug 19, 2026 Last $0.80 Breakeven $51.20 Implied vol 146.5% Delta -0.032 ≈3% ITM Gamma 0.012 Theta -0.137 Vega 0.004 Open interest 4 Model this put
29	1	—	—	$7.75	$0.10	-0.041	145.9%	1	7
Call · $52.5 In the money Snapshot session Aug 26, 2026 Last $7.75 Breakeven $60.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $52.5 Snapshot session Aug 21, 2026 Last $0.10 Breakeven $52.40 Implied vol 145.9% Delta -0.041 ≈4% ITM Gamma 0.015 Theta -0.167 Vega 0.004 Open interest 7 Model this put
56	3	—	—	$7.50	$0.11	-0.042	138.7%	1	3
Call · $53 In the money Snapshot session Aug 26, 2026 Last $7.50 Breakeven $60.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $53 Snapshot session Aug 21, 2026 Last $0.11 Breakeven $52.89 Implied vol 138.7% Delta -0.042 ≈4% ITM Gamma 0.017 Theta -0.164 Vega 0.004 Open interest 3 Model this put
25	2	—	—	$7.53	$0.40	-0.052	138.1%	17	5
Call · $53.5 In the money Snapshot session Aug 25, 2026 Last $7.53 Breakeven $61.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $53.5 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $53.10 Implied vol 138.1% Delta -0.052 ≈5% ITM Gamma 0.02 Theta -0.194 Vega 0.004 Open interest 5 Model this put
30	9	—	—	$6.27	$0.55	-0.12	184.1%	19	14
Call · $54 In the money Snapshot session Aug 21, 2026 Last $6.27 Breakeven $60.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $54 Snapshot session Aug 20, 2026 Last $0.55 Breakeven $53.45 Implied vol 184.1% Delta -0.12 ≈12% ITM Gamma 0.028 Theta -0.493 Vega 0.007 Open interest 14 Model this put
4	1	—	—	$6.66	$0.65	-0.117	168%	30	0
Call · $54.5 In the money Snapshot session Aug 25, 2026 Last $6.66 Breakeven $61.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $54.5 Snapshot session Aug 20, 2026 Last $0.65 Breakeven $53.85 Implied vol 168% Delta -0.117 ≈12% ITM Gamma 0.03 Theta -0.442 Vega 0.007 Open interest 0 Model this put
70	1	—	—	$6.23	$0.05	-0.068	121.5%	10	46
Call · $55 In the money Snapshot session Aug 25, 2026 Last $6.23 Breakeven $61.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this call Put · $55 Snapshot session Aug 24, 2026 Last $0.05 Breakeven $54.95 Implied vol 121.5% Delta -0.068 ≈7% ITM Gamma 0.028 Theta -0.212 Vega 0.007 Open interest 46 Model this put
26	1	—	—	$5.12	$0.30	-0.085	109.1%	2	3
Call · $56 In the money Snapshot session Aug 25, 2026 Last $5.12 Breakeven $61.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $56 Snapshot session Aug 21, 2026 Last $0.30 Breakeven $55.70 Implied vol 109.1% Delta -0.085 ≈8% ITM Gamma 0.036 Theta -0.222 Vega 0.007 Open interest 3 Model this put
126	1	—	—	$3.50	$0.46	-0.088	89.5%	61	55
Call · $57 In the money Snapshot session Aug 25, 2026 Last $3.50 Breakeven $60.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 Model this call Put · $57 Snapshot session Aug 21, 2026 Last $0.46 Breakeven $56.54 Implied vol 89.5% Delta -0.088 ≈9% ITM Gamma 0.045 Theta -0.188 Vega 0.007 Open interest 55 Model this put
18	3	—	—	$3.44	$0.12	-0.104	73.9%	3	452
Call · $58 In the money Snapshot session Aug 25, 2026 Last $3.44 Breakeven $61.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $58 Snapshot session Aug 25, 2026 Last $0.12 Breakeven $57.88 Implied vol 73.9% Delta -0.104 ≈10% ITM Gamma 0.062 Theta -0.176 Vega 0.007 Open interest 452 Model this put
4	2	—	—	$1.69	$0.35	-0.168	68.4%	1	11
Call · $59 In the money Snapshot session Aug 26, 2026 Last $1.69 Breakeven $60.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $59 Snapshot session Aug 26, 2026 Last $0.35 Breakeven $58.65 Implied vol 68.4% Delta -0.168 ≈17% ITM Gamma 0.094 Theta -0.226 Vega 0.01 Open interest 11 Model this put
180	7	—	—	$0.90	$0.70	-0.268	63.8%	6	47
Call · $60 In the money Snapshot session Aug 26, 2026 Last $0.90 Breakeven $60.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 Model this call Put · $60 Snapshot session Aug 26, 2026 Last $0.70 Breakeven $59.30 Implied vol 63.8% Delta -0.268 ≈27% ITM Gamma 0.132 Theta -0.276 Vega 0.013 Open interest 47 Model this put
Underlying $60.73
75	1	20.5%	0.73	$0.65	$1.30	-0.413	61.7%	3	25
Call · $61 Snapshot session Aug 26, 2026 Last $0.65 Breakeven $61.65 Implied vol 20.5% Delta 0.73 ≈73% ITM Gamma 0.412 Theta -0.094 Vega 0.014 Open interest 75 Model this call Put · $61 In the money Snapshot session Aug 26, 2026 Last $1.30 Breakeven $59.70 Implied vol 61.7% Delta -0.413 ≈41% ITM Gamma 0.161 Theta -0.316 Vega 0.016 Open interest 25 Model this put
16	1	41.1%	0.381	$0.35	$1.80	-0.541	96.2%	1	1
Call · $62 Snapshot session Aug 26, 2026 Last $0.35 Breakeven $62.35 Implied vol 41.1% Delta 0.381 ≈38% ITM Gamma 0.239 Theta -0.212 Vega 0.016 Open interest 16 Model this call Put · $62 In the money Snapshot session Aug 26, 2026 Last $1.80 Breakeven $60.20 Implied vol 96.2% Delta -0.541 ≈54% ITM Gamma 0.106 Theta -0.503 Vega 0.016 Open interest 1 Model this put
41	67	56%	0.331	$0.82	—	-0.585	103.1%	—	0
Call · $62.5 Snapshot session Aug 24, 2026 Last $0.82 Breakeven $63.32 Implied vol 56% Delta 0.331 ≈33% ITM Gamma 0.166 Theta -0.272 Vega 0.014 Open interest 41 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.1% Delta -0.585 ≈58% ITM Gamma 0.097 Theta -0.53 Vega 0.016 Open interest 0 Model this put
33	3	42.4%	0.19	$0.40	$2.50	-0.623	109.9%	2	2
Call · $63 Snapshot session Aug 25, 2026 Last $0.40 Breakeven $63.40 Implied vol 42.4% Delta 0.19 ≈19% ITM Gamma 0.163 Theta -0.153 Vega 0.011 Open interest 33 Model this call Put · $63 In the money Snapshot session Aug 24, 2026 Last $2.50 Breakeven $60.50 Implied vol 109.9% Delta -0.623 ≈62% ITM Gamma 0.09 Theta -0.556 Vega 0.016 Open interest 2 Model this put
14	14	74.8%	0.257	$0.45	—	-0.693	93.8%	—	0
Call · $63.5 Snapshot session Aug 25, 2026 Last $0.45 Breakeven $63.95 Implied vol 74.8% Delta 0.257 ≈26% ITM Gamma 0.111 Theta -0.323 Vega 0.014 Open interest 14 Model this call Put · $63.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.8% Delta -0.693 ≈69% ITM Gamma 0.096 Theta -0.432 Vega 0.014 Open interest 0 Model this put
96	1	75.5%	0.211	$0.20	—	-0.711	105.7%	—	0
Call · $64 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $64.20 Implied vol 75.5% Delta 0.211 ≈21% ITM Gamma 0.098 Theta -0.29 Vega 0.011 Open interest 96 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 105.7% Delta -0.711 ≈71% ITM Gamma 0.083 Theta -0.474 Vega 0.014 Open interest 0 Model this put
792	92	82.4%	0.15	$0.20	$4.50	-0.768	113.9%	5	5
Call · $65 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $65.20 Implied vol 82.4% Delta 0.15 ≈15% ITM Gamma 0.073 Theta -0.257 Vega 0.011 Open interest 792 Model this call Put · $65 In the money Snapshot session Aug 26, 2026 Last $4.50 Breakeven $60.50 Implied vol 113.9% Delta -0.768 ≈77% ITM Gamma 0.069 Theta -0.461 Vega 0.011 Open interest 5 Model this put
2	2	80.1%	0.086	$0.20	—	-0.8	125.2%	—	0
Call · $66 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $66.20 Implied vol 80.1% Delta 0.086 ≈9% ITM Gamma 0.05 Theta -0.167 Vega 0.007 Open interest 2 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol 125.2% Delta -0.8 ≈80% ITM Gamma 0.057 Theta -0.458 Vega 0.011 Open interest 0 Model this put
54	50	88.4%	0.066	$0.06	—	-0.766	172.9%	—	0
Call · $67 Snapshot session Aug 25, 2026 Last $0.06 Breakeven $67.06 Implied vol 88.4% Delta 0.066 ≈7% ITM Gamma 0.037 Theta -0.151 Vega 0.004 Open interest 54 Model this call Put · $67 In the money Snapshot session Unknown Last — Breakeven — Implied vol 172.9% Delta -0.766 ≈77% ITM Gamma 0.046 Theta -0.704 Vega 0.011 Open interest 0 Model this put
118	114	126.7%	0.059	$0.06	—	-0.778	240.4%	—	0
Call · $70 Snapshot session Aug 24, 2026 Last $0.06 Breakeven $70.06 Implied vol 126.7% Delta 0.059 ≈6% ITM Gamma 0.024 Theta -0.197 Vega 0.004 Open interest 118 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.4% Delta -0.778 ≈78% ITM Gamma 0.032 Theta -0.944 Vega 0.011 Open interest 0 Model this put

Call · $35 In the money

Snapshot session: Aug 26, 2026
Last: $25.30
Breakeven: $60.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $35

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

Model this put

Call · $39 In the money

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

Model this call

Put · $39

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

Model this put

Call · $40 In the money

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

Model this call

Put · $40

Snapshot session: Aug 10, 2026
Last: $0.12
Breakeven: $39.88
Implied vol: 370.3%
Delta: -0.025 ≈2% ITM
Gamma: 0.004
Theta: -0.285
Vega: 0.003
Open interest: 2

Model this put

Call · $41 In the money

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

Model this call

Put · $41

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 381.7%
Delta: -0.037 ≈4% ITM
Gamma: 0.005
Theta: -0.406
Vega: 0.003
Open interest: 0

Model this put

Call · $42 In the money

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

Model this call

Put · $42

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 407.5%
Delta: -0.053 ≈5% ITM
Gamma: 0.007
Theta: -0.589
Vega: 0.006
Open interest: 0

Model this put

Call · $43 In the money

Snapshot session: Aug 25, 2026
Last: $18.38
Breakeven: $61.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $43

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 344%
Delta: -0.041 ≈4% ITM
Gamma: 0.006
Theta: -0.398
Vega: 0.003
Open interest: 0

Model this put

Call · $43.5 In the money

Snapshot session: Aug 25, 2026
Last: $17.95
Breakeven: $61.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $43.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 342.2%
Delta: -0.045 ≈4% ITM
Gamma: 0.007
Theta: -0.427
Vega: 0.003
Open interest: 0

Model this put

Call · $44 In the money

Snapshot session: Aug 3, 2026
Last: $5.72
Breakeven: $49.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $44

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 333.1%
Delta: -0.046 ≈5% ITM
Gamma: 0.007
Theta: -0.425
Vega: 0.003
Open interest: 0

Model this put

Call · $44.5 In the money

Snapshot session: Aug 24, 2026
Last: $16.27
Breakeven: $60.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $44.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 294.8%
Delta: -0.035 ≈3% ITM
Gamma: 0.007
Theta: -0.297
Vega: 0.003
Open interest: 0

Model this put

Call · $45 In the money

Snapshot session: Aug 24, 2026
Last: $15.85
Breakeven: $60.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $45

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $44.80
Implied vol: 315.3%
Delta: -0.049 ≈5% ITM
Gamma: 0.008
Theta: -0.421
Vega: 0.003
Open interest: 10

Model this put

Call · $45.5 In the money

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

Model this call

Put · $45.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 321%
Delta: -0.055 ≈6% ITM
Gamma: 0.009
Theta: -0.481
Vega: 0.003
Open interest: 0

Model this put

Call · $46 In the money

Snapshot session: Aug 25, 2026
Last: $14.94
Breakeven: $60.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $46

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 283.4%
Delta: -0.045 ≈4% ITM
Gamma: 0.008
Theta: -0.353
Vega: 0.003
Open interest: 0

Model this put

Call · $46.5 In the money

Snapshot session: Aug 25, 2026
Last: $14.51
Breakeven: $61.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $46.5

Snapshot session: Aug 17, 2026
Last: $0.20
Breakeven: $46.30
Implied vol: 267.7%
Delta: -0.043 ≈4% ITM
Gamma: 0.009
Theta: -0.319
Vega: 0.003
Open interest: 1

Model this put

Call · $47 In the money

Snapshot session: Aug 4, 2026
Last: $3.70
Breakeven: $50.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $47

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 273.6%
Delta: -0.051 ≈5% ITM
Gamma: 0.01
Theta: -0.38
Vega: 0.004
Open interest: 0

Model this put

Call · $47.5 In the money

Snapshot session: Aug 25, 2026
Last: $13.83
Breakeven: $61.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $47.5

Snapshot session: Aug 25, 2026
Last: $0.01
Breakeven: $47.49
Implied vol: 244%
Delta: -0.041 ≈4% ITM
Gamma: 0.009
Theta: -0.284
Vega: 0.004
Open interest: 1

Model this put

Call · $48 In the money

Snapshot session: Aug 25, 2026
Last: $13.40
Breakeven: $61.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $48

Snapshot session: Aug 18, 2026
Last: $0.27
Breakeven: $47.73
Implied vol: 264%
Delta: -0.058 ≈6% ITM
Gamma: 0.011
Theta: -0.407
Vega: 0.004
Open interest: 23

Model this put

Call · $48.5 In the money

Snapshot session: Aug 26, 2026
Last: $11.95
Breakeven: $60.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $48.5

Snapshot session: Aug 17, 2026
Last: $0.62
Breakeven: $47.88
Implied vol: 266.9%
Delta: -0.069 ≈7% ITM
Gamma: 0.013
Theta: -0.469
Vega: 0.006
Open interest: 7

Model this put

Call · $49 In the money

Snapshot session: Aug 26, 2026
Last: $11.45
Breakeven: $60.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $49

Snapshot session: Aug 18, 2026
Last: $0.55
Breakeven: $48.45
Implied vol: 265.6%
Delta: -0.077 ≈8% ITM
Gamma: 0.014
Theta: -0.507
Vega: 0.006
Open interest: 7

Model this put

Call · $49.5 In the money

Snapshot session: Aug 26, 2026
Last: $10.95
Breakeven: $60.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $49.5

Snapshot session: Aug 19, 2026
Last: $0.60
Breakeven: $48.90
Implied vol: 276.4%
Delta: -0.094 ≈9% ITM
Gamma: 0.016
Theta: -0.613
Vega: 0.006
Open interest: 1

Model this put

Call · $50 In the money

Snapshot session: Aug 26, 2026
Last: $10.45
Breakeven: $60.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39

Model this call

Put · $50

Snapshot session: Aug 19, 2026
Last: $0.30
Breakeven: $49.70
Implied vol: 243%
Delta: -0.079 ≈8% ITM
Gamma: 0.015
Theta: -0.473
Vega: 0.006
Open interest: 2

Model this put

Call · $50.5 In the money

Snapshot session: Aug 26, 2026
Last: $10.07
Breakeven: $60.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this call

Put · $50.5

Snapshot session: Aug 19, 2026
Last: $0.93
Breakeven: $49.57
Implied vol: 229.9%
Delta: -0.079 ≈8% ITM
Gamma: 0.016
Theta: -0.445
Vega: 0.006
Open interest: 1

Model this put

Call · $51 In the money

Snapshot session: Aug 26, 2026
Last: $9.80
Breakeven: $60.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214

Model this call

Put · $51

Snapshot session: Aug 17, 2026
Last: $1.97
Breakeven: $49.03
Implied vol: 201.1%
Delta: -0.062 ≈6% ITM
Gamma: 0.016
Theta: -0.327
Vega: 0.006
Open interest: 5

Model this put

Call · $51.5 In the money

Snapshot session: Aug 21, 2026
Last: $8.45
Breakeven: $59.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this call

Put · $51.5

Snapshot session: Aug 17, 2026
Last: $2.32
Breakeven: $49.18
Implied vol: 181.1%
Delta: -0.055 ≈5% ITM
Gamma: 0.016
Theta: -0.266
Vega: 0.004
Open interest: 1

Model this put

Call · $52 In the money

Snapshot session: Aug 25, 2026
Last: $9.15
Breakeven: $61.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 253

Model this call

Put · $52

Snapshot session: Aug 19, 2026
Last: $0.80
Breakeven: $51.20
Implied vol: 146.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.012
Theta: -0.137
Vega: 0.004
Open interest: 4

Model this put

Call · $52.5 In the money

Snapshot session: Aug 26, 2026
Last: $7.75
Breakeven: $60.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this call

Put · $52.5

Snapshot session: Aug 21, 2026
Last: $0.10
Breakeven: $52.40
Implied vol: 145.9%
Delta: -0.041 ≈4% ITM
Gamma: 0.015
Theta: -0.167
Vega: 0.004
Open interest: 7

Model this put

Call · $53 In the money

Snapshot session: Aug 26, 2026
Last: $7.50
Breakeven: $60.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56

Model this call

Put · $53

Snapshot session: Aug 21, 2026
Last: $0.11
Breakeven: $52.89
Implied vol: 138.7%
Delta: -0.042 ≈4% ITM
Gamma: 0.017
Theta: -0.164
Vega: 0.004
Open interest: 3

Model this put

Call · $53.5 In the money

Snapshot session: Aug 25, 2026
Last: $7.53
Breakeven: $61.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $53.5

Snapshot session: Aug 20, 2026
Last: $0.40
Breakeven: $53.10
Implied vol: 138.1%
Delta: -0.052 ≈5% ITM
Gamma: 0.02
Theta: -0.194
Vega: 0.004
Open interest: 5

Model this put

Call · $54 In the money

Snapshot session: Aug 21, 2026
Last: $6.27
Breakeven: $60.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $54

Snapshot session: Aug 20, 2026
Last: $0.55
Breakeven: $53.45
Implied vol: 184.1%
Delta: -0.12 ≈12% ITM
Gamma: 0.028
Theta: -0.493
Vega: 0.007
Open interest: 14

Model this put

Call · $54.5 In the money

Snapshot session: Aug 25, 2026
Last: $6.66
Breakeven: $61.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $54.5

Snapshot session: Aug 20, 2026
Last: $0.65
Breakeven: $53.85
Implied vol: 168%
Delta: -0.117 ≈12% ITM
Gamma: 0.03
Theta: -0.442
Vega: 0.007
Open interest: 0

Model this put

Call · $55 In the money

Snapshot session: Aug 25, 2026
Last: $6.23
Breakeven: $61.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70

Model this call

Put · $55

Snapshot session: Aug 24, 2026
Last: $0.05
Breakeven: $54.95
Implied vol: 121.5%
Delta: -0.068 ≈7% ITM
Gamma: 0.028
Theta: -0.212
Vega: 0.007
Open interest: 46

Model this put

Call · $56 In the money

Snapshot session: Aug 25, 2026
Last: $5.12
Breakeven: $61.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $56

Snapshot session: Aug 21, 2026
Last: $0.30
Breakeven: $55.70
Implied vol: 109.1%
Delta: -0.085 ≈8% ITM
Gamma: 0.036
Theta: -0.222
Vega: 0.007
Open interest: 3

Model this put

Call · $57 In the money

Snapshot session: Aug 25, 2026
Last: $3.50
Breakeven: $60.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126

Model this call

Put · $57

Snapshot session: Aug 21, 2026
Last: $0.46
Breakeven: $56.54
Implied vol: 89.5%
Delta: -0.088 ≈9% ITM
Gamma: 0.045
Theta: -0.188
Vega: 0.007
Open interest: 55

Model this put

Call · $58 In the money

Snapshot session: Aug 25, 2026
Last: $3.44
Breakeven: $61.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this call

Put · $58

Snapshot session: Aug 25, 2026
Last: $0.12
Breakeven: $57.88
Implied vol: 73.9%
Delta: -0.104 ≈10% ITM
Gamma: 0.062
Theta: -0.176
Vega: 0.007
Open interest: 452

Model this put

Call · $59 In the money

Snapshot session: Aug 26, 2026
Last: $1.69
Breakeven: $60.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $59

Snapshot session: Aug 26, 2026
Last: $0.35
Breakeven: $58.65
Implied vol: 68.4%
Delta: -0.168 ≈17% ITM
Gamma: 0.094
Theta: -0.226
Vega: 0.01
Open interest: 11

Model this put

Call · $60 In the money

Snapshot session: Aug 26, 2026
Last: $0.90
Breakeven: $60.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180

Model this call

Put · $60

Snapshot session: Aug 26, 2026
Last: $0.70
Breakeven: $59.30
Implied vol: 63.8%
Delta: -0.268 ≈27% ITM
Gamma: 0.132
Theta: -0.276
Vega: 0.013
Open interest: 47

Model this put

Call · $61

Snapshot session: Aug 26, 2026
Last: $0.65
Breakeven: $61.65
Implied vol: 20.5%
Delta: 0.73 ≈73% ITM
Gamma: 0.412
Theta: -0.094
Vega: 0.014
Open interest: 75

Model this call

Put · $61 In the money

Snapshot session: Aug 26, 2026
Last: $1.30
Breakeven: $59.70
Implied vol: 61.7%
Delta: -0.413 ≈41% ITM
Gamma: 0.161
Theta: -0.316
Vega: 0.016
Open interest: 25

Model this put

Call · $62

Snapshot session: Aug 26, 2026
Last: $0.35
Breakeven: $62.35
Implied vol: 41.1%
Delta: 0.381 ≈38% ITM
Gamma: 0.239
Theta: -0.212
Vega: 0.016
Open interest: 16

Model this call

Put · $62 In the money

Snapshot session: Aug 26, 2026
Last: $1.80
Breakeven: $60.20
Implied vol: 96.2%
Delta: -0.541 ≈54% ITM
Gamma: 0.106
Theta: -0.503
Vega: 0.016
Open interest: 1

Model this put

Call · $62.5

Snapshot session: Aug 24, 2026
Last: $0.82
Breakeven: $63.32
Implied vol: 56%
Delta: 0.331 ≈33% ITM
Gamma: 0.166
Theta: -0.272
Vega: 0.014
Open interest: 41

Model this call

Put · $62.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 103.1%
Delta: -0.585 ≈58% ITM
Gamma: 0.097
Theta: -0.53
Vega: 0.016
Open interest: 0

Model this put

Call · $63

Snapshot session: Aug 25, 2026
Last: $0.40
Breakeven: $63.40
Implied vol: 42.4%
Delta: 0.19 ≈19% ITM
Gamma: 0.163
Theta: -0.153
Vega: 0.011
Open interest: 33

Model this call

Put · $63 In the money

Snapshot session: Aug 24, 2026
Last: $2.50
Breakeven: $60.50
Implied vol: 109.9%
Delta: -0.623 ≈62% ITM
Gamma: 0.09
Theta: -0.556
Vega: 0.016
Open interest: 2

Model this put

Call · $63.5

Snapshot session: Aug 25, 2026
Last: $0.45
Breakeven: $63.95
Implied vol: 74.8%
Delta: 0.257 ≈26% ITM
Gamma: 0.111
Theta: -0.323
Vega: 0.014
Open interest: 14

Model this call

Put · $63.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.8%
Delta: -0.693 ≈69% ITM
Gamma: 0.096
Theta: -0.432
Vega: 0.014
Open interest: 0

Model this put

Call · $64

Snapshot session: Aug 25, 2026
Last: $0.20
Breakeven: $64.20
Implied vol: 75.5%
Delta: 0.211 ≈21% ITM
Gamma: 0.098
Theta: -0.29
Vega: 0.011
Open interest: 96

Model this call

Put · $64 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 105.7%
Delta: -0.711 ≈71% ITM
Gamma: 0.083
Theta: -0.474
Vega: 0.014
Open interest: 0

Model this put

Call · $65

Snapshot session: Aug 25, 2026
Last: $0.20
Breakeven: $65.20
Implied vol: 82.4%
Delta: 0.15 ≈15% ITM
Gamma: 0.073
Theta: -0.257
Vega: 0.011
Open interest: 792

Model this call

Put · $65 In the money

Snapshot session: Aug 26, 2026
Last: $4.50
Breakeven: $60.50
Implied vol: 113.9%
Delta: -0.768 ≈77% ITM
Gamma: 0.069
Theta: -0.461
Vega: 0.011
Open interest: 5

Model this put

Call · $66

Snapshot session: Aug 25, 2026
Last: $0.20
Breakeven: $66.20
Implied vol: 80.1%
Delta: 0.086 ≈9% ITM
Gamma: 0.05
Theta: -0.167
Vega: 0.007
Open interest: 2

Model this call

Put · $66 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 125.2%
Delta: -0.8 ≈80% ITM
Gamma: 0.057
Theta: -0.458
Vega: 0.011
Open interest: 0

Model this put

Call · $67

Snapshot session: Aug 25, 2026
Last: $0.06
Breakeven: $67.06
Implied vol: 88.4%
Delta: 0.066 ≈7% ITM
Gamma: 0.037
Theta: -0.151
Vega: 0.004
Open interest: 54

Model this call

Put · $67 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 172.9%
Delta: -0.766 ≈77% ITM
Gamma: 0.046
Theta: -0.704
Vega: 0.011
Open interest: 0

Model this put

Call · $70

Snapshot session: Aug 24, 2026
Last: $0.06
Breakeven: $70.06
Implied vol: 126.7%
Delta: 0.059 ≈6% ITM
Gamma: 0.024
Theta: -0.197
Vega: 0.004
Open interest: 118

Model this call

Put · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 240.4%
Delta: -0.778 ≈78% ITM
Gamma: 0.032
Theta: -0.944
Vega: 0.011
Open interest: 0

Model this put

GBTC · Grayscale Bitcoin Trust ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	—	—	$25.30		—	—	—	—	0
Call · $35 In the money Snapshot session Aug 26, 2026 Last $25.30 Breakeven $60.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.12	-0.025	370.3%	2	2
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Aug 10, 2026 Last $0.12 Breakeven $39.88 Implied vol 370.3% Delta -0.025 ≈2% ITM Gamma 0.004 Theta -0.285 Vega 0.003 Open interest 2 Model this put
0	—	—	—	—		—	-0.037	381.7%	—	0
Call · $41 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41 Snapshot session Unknown Last — Breakeven — Implied vol 381.7% Delta -0.037 ≈4% ITM Gamma 0.005 Theta -0.406 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.053	407.5%	—	0
Call · $42 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42 Snapshot session Unknown Last — Breakeven — Implied vol 407.5% Delta -0.053 ≈5% ITM Gamma 0.007 Theta -0.589 Vega 0.006 Open interest 0 Model this put
1	1	—	—	$18.38		—	-0.041	344%	—	0
Call · $43 In the money Snapshot session Aug 25, 2026 Last $18.38 Breakeven $61.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43 Snapshot session Unknown Last — Breakeven — Implied vol 344% Delta -0.041 ≈4% ITM Gamma 0.006 Theta -0.398 Vega 0.003 Open interest 0 Model this put
1	1	—	—	$17.95		—	-0.045	342.2%	—	0
Call · $43.5 In the money Snapshot session Aug 25, 2026 Last $17.95 Breakeven $61.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43.5 Snapshot session Unknown Last — Breakeven — Implied vol 342.2% Delta -0.045 ≈4% ITM Gamma 0.007 Theta -0.427 Vega 0.003 Open interest 0 Model this put
6	15	—	—	$5.72		—	-0.046	333.1%	—	0
Call · $44 In the money Snapshot session Aug 3, 2026 Last $5.72 Breakeven $49.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $44 Snapshot session Unknown Last — Breakeven — Implied vol 333.1% Delta -0.046 ≈5% ITM Gamma 0.007 Theta -0.425 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$16.27		—	-0.035	294.8%	—	0
Call · $44.5 In the money Snapshot session Aug 24, 2026 Last $16.27 Breakeven $60.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $44.5 Snapshot session Unknown Last — Breakeven — Implied vol 294.8% Delta -0.035 ≈3% ITM Gamma 0.007 Theta -0.297 Vega 0.003 Open interest 0 Model this put
4	2	—	—	$15.85		$0.20	-0.049	315.3%	10	10
Call · $45 In the money Snapshot session Aug 24, 2026 Last $15.85 Breakeven $60.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $45 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $44.80 Implied vol 315.3% Delta -0.049 ≈5% ITM Gamma 0.008 Theta -0.421 Vega 0.003 Open interest 10 Model this put
0	—	—	—	—		—	-0.055	321%	—	0
Call · $45.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45.5 Snapshot session Unknown Last — Breakeven — Implied vol 321% Delta -0.055 ≈6% ITM Gamma 0.009 Theta -0.481 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$14.94		—	-0.045	283.4%	—	0
Call · $46 In the money Snapshot session Aug 25, 2026 Last $14.94 Breakeven $60.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $46 Snapshot session Unknown Last — Breakeven — Implied vol 283.4% Delta -0.045 ≈4% ITM Gamma 0.008 Theta -0.353 Vega 0.003 Open interest 0 Model this put
2	2	—	—	$14.51		$0.20	-0.043	267.7%	2	1
Call · $46.5 In the money Snapshot session Aug 25, 2026 Last $14.51 Breakeven $61.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $46.5 Snapshot session Aug 17, 2026 Last $0.20 Breakeven $46.30 Implied vol 267.7% Delta -0.043 ≈4% ITM Gamma 0.009 Theta -0.319 Vega 0.003 Open interest 1 Model this put
10	10	—	—	$3.70		—	-0.051	273.6%	—	0
Call · $47 In the money Snapshot session Aug 4, 2026 Last $3.70 Breakeven $50.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $47 Snapshot session Unknown Last — Breakeven — Implied vol 273.6% Delta -0.051 ≈5% ITM Gamma 0.01 Theta -0.38 Vega 0.004 Open interest 0 Model this put
1	1	—	—	$13.83		$0.01	-0.041	244%	3	1
Call · $47.5 In the money Snapshot session Aug 25, 2026 Last $13.83 Breakeven $61.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $47.5 Snapshot session Aug 25, 2026 Last $0.01 Breakeven $47.49 Implied vol 244% Delta -0.041 ≈4% ITM Gamma 0.009 Theta -0.284 Vega 0.004 Open interest 1 Model this put
1	1	—	—	$13.40		$0.27	-0.058	264%	2	23
Call · $48 In the money Snapshot session Aug 25, 2026 Last $13.40 Breakeven $61.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $48 Snapshot session Aug 18, 2026 Last $0.27 Breakeven $47.73 Implied vol 264% Delta -0.058 ≈6% ITM Gamma 0.011 Theta -0.407 Vega 0.004 Open interest 23 Model this put
6	1	—	—	$11.95		$0.62	-0.069	266.9%	1	7
Call · $48.5 In the money Snapshot session Aug 26, 2026 Last $11.95 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $48.5 Snapshot session Aug 17, 2026 Last $0.62 Breakeven $47.88 Implied vol 266.9% Delta -0.069 ≈7% ITM Gamma 0.013 Theta -0.469 Vega 0.006 Open interest 7 Model this put
16	1	—	—	$11.45		$0.55	-0.077	265.6%	5	7
Call · $49 In the money Snapshot session Aug 26, 2026 Last $11.45 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $49 Snapshot session Aug 18, 2026 Last $0.55 Breakeven $48.45 Implied vol 265.6% Delta -0.077 ≈8% ITM Gamma 0.014 Theta -0.507 Vega 0.006 Open interest 7 Model this put
4	1	—	—	$10.95		$0.60	-0.094	276.4%	3	1
Call · $49.5 In the money Snapshot session Aug 26, 2026 Last $10.95 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $49.5 Snapshot session Aug 19, 2026 Last $0.60 Breakeven $48.90 Implied vol 276.4% Delta -0.094 ≈9% ITM Gamma 0.016 Theta -0.613 Vega 0.006 Open interest 1 Model this put
39	1	—	—	$10.45		$0.30	-0.079	243%	1	2
Call · $50 In the money Snapshot session Aug 26, 2026 Last $10.45 Breakeven $60.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 Model this call Put · $50 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $49.70 Implied vol 243% Delta -0.079 ≈8% ITM Gamma 0.015 Theta -0.473 Vega 0.006 Open interest 2 Model this put
27	10	—	—	$10.07		$0.93	-0.079	229.9%	1	1
Call · $50.5 In the money Snapshot session Aug 26, 2026 Last $10.07 Breakeven $60.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $50.5 Snapshot session Aug 19, 2026 Last $0.93 Breakeven $49.57 Implied vol 229.9% Delta -0.079 ≈8% ITM Gamma 0.016 Theta -0.445 Vega 0.006 Open interest 1 Model this put
214	408	—	—	$9.80		$1.97	-0.062	201.1%	15	5
Call · $51 In the money Snapshot session Aug 26, 2026 Last $9.80 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 Model this call Put · $51 Snapshot session Aug 17, 2026 Last $1.97 Breakeven $49.03 Implied vol 201.1% Delta -0.062 ≈6% ITM Gamma 0.016 Theta -0.327 Vega 0.006 Open interest 5 Model this put
53	12	—	—	$8.45		$2.32	-0.055	181.1%	16	1
Call · $51.5 In the money Snapshot session Aug 21, 2026 Last $8.45 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $51.5 Snapshot session Aug 17, 2026 Last $2.32 Breakeven $49.18 Implied vol 181.1% Delta -0.055 ≈5% ITM Gamma 0.016 Theta -0.266 Vega 0.004 Open interest 1 Model this put
253	1	—	—	$9.15		$0.80	-0.032	146.5%	3	4
Call · $52 In the money Snapshot session Aug 25, 2026 Last $9.15 Breakeven $61.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 253 Model this call Put · $52 Snapshot session Aug 19, 2026 Last $0.80 Breakeven $51.20 Implied vol 146.5% Delta -0.032 ≈3% ITM Gamma 0.012 Theta -0.137 Vega 0.004 Open interest 4 Model this put
29	1	—	—	$7.75		$0.10	-0.041	145.9%	1	7
Call · $52.5 In the money Snapshot session Aug 26, 2026 Last $7.75 Breakeven $60.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $52.5 Snapshot session Aug 21, 2026 Last $0.10 Breakeven $52.40 Implied vol 145.9% Delta -0.041 ≈4% ITM Gamma 0.015 Theta -0.167 Vega 0.004 Open interest 7 Model this put
56	3	—	—	$7.50		$0.11	-0.042	138.7%	1	3
Call · $53 In the money Snapshot session Aug 26, 2026 Last $7.50 Breakeven $60.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $53 Snapshot session Aug 21, 2026 Last $0.11 Breakeven $52.89 Implied vol 138.7% Delta -0.042 ≈4% ITM Gamma 0.017 Theta -0.164 Vega 0.004 Open interest 3 Model this put
25	2	—	—	$7.53		$0.40	-0.052	138.1%	17	5
Call · $53.5 In the money Snapshot session Aug 25, 2026 Last $7.53 Breakeven $61.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $53.5 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $53.10 Implied vol 138.1% Delta -0.052 ≈5% ITM Gamma 0.02 Theta -0.194 Vega 0.004 Open interest 5 Model this put
30	9	—	—	$6.27		$0.55	-0.12	184.1%	19	14
Call · $54 In the money Snapshot session Aug 21, 2026 Last $6.27 Breakeven $60.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $54 Snapshot session Aug 20, 2026 Last $0.55 Breakeven $53.45 Implied vol 184.1% Delta -0.12 ≈12% ITM Gamma 0.028 Theta -0.493 Vega 0.007 Open interest 14 Model this put
4	1	—	—	$6.66		$0.65	-0.117	168%	30	0
Call · $54.5 In the money Snapshot session Aug 25, 2026 Last $6.66 Breakeven $61.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $54.5 Snapshot session Aug 20, 2026 Last $0.65 Breakeven $53.85 Implied vol 168% Delta -0.117 ≈12% ITM Gamma 0.03 Theta -0.442 Vega 0.007 Open interest 0 Model this put
70	1	—	—	$6.23		$0.05	-0.068	121.5%	10	46
Call · $55 In the money Snapshot session Aug 25, 2026 Last $6.23 Breakeven $61.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this call Put · $55 Snapshot session Aug 24, 2026 Last $0.05 Breakeven $54.95 Implied vol 121.5% Delta -0.068 ≈7% ITM Gamma 0.028 Theta -0.212 Vega 0.007 Open interest 46 Model this put
26	1	—	—	$5.12		$0.30	-0.085	109.1%	2	3
Call · $56 In the money Snapshot session Aug 25, 2026 Last $5.12 Breakeven $61.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $56 Snapshot session Aug 21, 2026 Last $0.30 Breakeven $55.70 Implied vol 109.1% Delta -0.085 ≈8% ITM Gamma 0.036 Theta -0.222 Vega 0.007 Open interest 3 Model this put
126	1	—	—	$3.50		$0.46	-0.088	89.5%	61	55
Call · $57 In the money Snapshot session Aug 25, 2026 Last $3.50 Breakeven $60.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 Model this call Put · $57 Snapshot session Aug 21, 2026 Last $0.46 Breakeven $56.54 Implied vol 89.5% Delta -0.088 ≈9% ITM Gamma 0.045 Theta -0.188 Vega 0.007 Open interest 55 Model this put
18	3	—	—	$3.44		$0.12	-0.104	73.9%	3	452
Call · $58 In the money Snapshot session Aug 25, 2026 Last $3.44 Breakeven $61.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $58 Snapshot session Aug 25, 2026 Last $0.12 Breakeven $57.88 Implied vol 73.9% Delta -0.104 ≈10% ITM Gamma 0.062 Theta -0.176 Vega 0.007 Open interest 452 Model this put
4	2	—	—	$1.69		$0.35	-0.168	68.4%	1	11
Call · $59 In the money Snapshot session Aug 26, 2026 Last $1.69 Breakeven $60.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $59 Snapshot session Aug 26, 2026 Last $0.35 Breakeven $58.65 Implied vol 68.4% Delta -0.168 ≈17% ITM Gamma 0.094 Theta -0.226 Vega 0.01 Open interest 11 Model this put
180	7	—	—	$0.90		$0.70	-0.268	63.8%	6	47
Call · $60 In the money Snapshot session Aug 26, 2026 Last $0.90 Breakeven $60.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 Model this call Put · $60 Snapshot session Aug 26, 2026 Last $0.70 Breakeven $59.30 Implied vol 63.8% Delta -0.268 ≈27% ITM Gamma 0.132 Theta -0.276 Vega 0.013 Open interest 47 Model this put
Underlying $60.73
75	1	20.5%	0.73	$0.65		$1.30	-0.413	61.7%	3	25
Call · $61 Snapshot session Aug 26, 2026 Last $0.65 Breakeven $61.65 Implied vol 20.5% Delta 0.73 ≈73% ITM Gamma 0.412 Theta -0.094 Vega 0.014 Open interest 75 Model this call Put · $61 In the money Snapshot session Aug 26, 2026 Last $1.30 Breakeven $59.70 Implied vol 61.7% Delta -0.413 ≈41% ITM Gamma 0.161 Theta -0.316 Vega 0.016 Open interest 25 Model this put
16	1	41.1%	0.381	$0.35		$1.80	-0.541	96.2%	1	1
Call · $62 Snapshot session Aug 26, 2026 Last $0.35 Breakeven $62.35 Implied vol 41.1% Delta 0.381 ≈38% ITM Gamma 0.239 Theta -0.212 Vega 0.016 Open interest 16 Model this call Put · $62 In the money Snapshot session Aug 26, 2026 Last $1.80 Breakeven $60.20 Implied vol 96.2% Delta -0.541 ≈54% ITM Gamma 0.106 Theta -0.503 Vega 0.016 Open interest 1 Model this put
41	67	56%	0.331	$0.82		—	-0.585	103.1%	—	0
Call · $62.5 Snapshot session Aug 24, 2026 Last $0.82 Breakeven $63.32 Implied vol 56% Delta 0.331 ≈33% ITM Gamma 0.166 Theta -0.272 Vega 0.014 Open interest 41 Model this call Put · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 103.1% Delta -0.585 ≈58% ITM Gamma 0.097 Theta -0.53 Vega 0.016 Open interest 0 Model this put
33	3	42.4%	0.19	$0.40		$2.50	-0.623	109.9%	2	2
Call · $63 Snapshot session Aug 25, 2026 Last $0.40 Breakeven $63.40 Implied vol 42.4% Delta 0.19 ≈19% ITM Gamma 0.163 Theta -0.153 Vega 0.011 Open interest 33 Model this call Put · $63 In the money Snapshot session Aug 24, 2026 Last $2.50 Breakeven $60.50 Implied vol 109.9% Delta -0.623 ≈62% ITM Gamma 0.09 Theta -0.556 Vega 0.016 Open interest 2 Model this put
14	14	74.8%	0.257	$0.45		—	-0.693	93.8%	—	0
Call · $63.5 Snapshot session Aug 25, 2026 Last $0.45 Breakeven $63.95 Implied vol 74.8% Delta 0.257 ≈26% ITM Gamma 0.111 Theta -0.323 Vega 0.014 Open interest 14 Model this call Put · $63.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 93.8% Delta -0.693 ≈69% ITM Gamma 0.096 Theta -0.432 Vega 0.014 Open interest 0 Model this put
96	1	75.5%	0.211	$0.20		—	-0.711	105.7%	—	0
Call · $64 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $64.20 Implied vol 75.5% Delta 0.211 ≈21% ITM Gamma 0.098 Theta -0.29 Vega 0.011 Open interest 96 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 105.7% Delta -0.711 ≈71% ITM Gamma 0.083 Theta -0.474 Vega 0.014 Open interest 0 Model this put
792	92	82.4%	0.15	$0.20		$4.50	-0.768	113.9%	5	5
Call · $65 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $65.20 Implied vol 82.4% Delta 0.15 ≈15% ITM Gamma 0.073 Theta -0.257 Vega 0.011 Open interest 792 Model this call Put · $65 In the money Snapshot session Aug 26, 2026 Last $4.50 Breakeven $60.50 Implied vol 113.9% Delta -0.768 ≈77% ITM Gamma 0.069 Theta -0.461 Vega 0.011 Open interest 5 Model this put
2	2	80.1%	0.086	$0.20		—	-0.8	125.2%	—	0
Call · $66 Snapshot session Aug 25, 2026 Last $0.20 Breakeven $66.20 Implied vol 80.1% Delta 0.086 ≈9% ITM Gamma 0.05 Theta -0.167 Vega 0.007 Open interest 2 Model this call Put · $66 In the money Snapshot session Unknown Last — Breakeven — Implied vol 125.2% Delta -0.8 ≈80% ITM Gamma 0.057 Theta -0.458 Vega 0.011 Open interest 0 Model this put
54	50	88.4%	0.066	$0.06		—	-0.766	172.9%	—	0
Call · $67 Snapshot session Aug 25, 2026 Last $0.06 Breakeven $67.06 Implied vol 88.4% Delta 0.066 ≈7% ITM Gamma 0.037 Theta -0.151 Vega 0.004 Open interest 54 Model this call Put · $67 In the money Snapshot session Unknown Last — Breakeven — Implied vol 172.9% Delta -0.766 ≈77% ITM Gamma 0.046 Theta -0.704 Vega 0.011 Open interest 0 Model this put
118	114	126.7%	0.059	$0.06		—	-0.778	240.4%	—	0
Call · $70 Snapshot session Aug 24, 2026 Last $0.06 Breakeven $70.06 Implied vol 126.7% Delta 0.059 ≈6% ITM Gamma 0.024 Theta -0.197 Vega 0.004 Open interest 118 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.4% Delta -0.778 ≈78% ITM Gamma 0.032 Theta -0.944 Vega 0.011 Open interest 0 Model this put