HOOD Stock — Robinhood Markets, Inc.: Options Chain

Calls		Puts
10	1	1301.7%	0.997	$79.00	$0.18	—	—	51	51
Call · $5 In the money Snapshot session Jun 3, 2026 Last $79.00 Breakeven $84.00 Implied vol 1301.7% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.133 Vega 0.001 Open interest 10 Model this call Put · $5 Snapshot session May 29, 2026 Last $0.18 Breakeven $4.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this put
4	8	921.3%	0.997	$75.21	$0.05	—	—	11	24
Call · $10 In the money Snapshot session Jun 8, 2026 Last $75.21 Breakeven $85.21 Implied vol 921.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.1 Vega 0.002 Open interest 4 Model this call Put · $10 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
1	2	721.1%	0.997	$82.38	$0.05	—	—	9	27
Call · $15 In the money Snapshot session Aug 14, 2026 Last $82.38 Breakeven $97.38 Implied vol 721.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.083 Vega 0.001 Open interest 1 Model this call Put · $15 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $14.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
2	2	607.5%	0.996	$77.38	$0.01	-0.02	909.1%	1	742
Call · $20 In the money Snapshot session Aug 14, 2026 Last $77.38 Breakeven $97.38 Implied vol 607.5% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.082 Vega 0.001 Open interest 2 Model this call Put · $20 Snapshot session Aug 5, 2026 Last $0.01 Breakeven $19.99 Implied vol 909.1% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.517 Vega 0.004 Open interest 742 Model this put
28	1	521.4%	0.996	$67.37	$0.04	-0.003	496.6%	1	1.5k
Call · $25 In the money Snapshot session Jul 29, 2026 Last $67.37 Breakeven $92.37 Implied vol 521.4% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.08 Vega 0.001 Open interest 28 Model this call Put · $25 Snapshot session Aug 3, 2026 Last $0.04 Breakeven $24.96 Implied vol 496.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.057 Vega 0.001 Open interest 1.5k Model this put
613	4	522.8%	0.989	$66.21	$0.05	-0.003	423.7%	1	363
Call · $30 In the money Snapshot session Aug 14, 2026 Last $66.21 Breakeven $96.21 Implied vol 522.8% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.18 Vega 0.003 Open interest 613 Model this call Put · $30 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $29.95 Implied vol 423.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.049 Vega 0.001 Open interest 363 Model this put
51	1	394.3%	0.994	$56.74	$0.01	-0.002	333.5%	11	809
Call · $35 In the money Snapshot session Jun 12, 2026 Last $56.74 Breakeven $91.74 Implied vol 394.3% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.077 Vega 0.001 Open interest 51 Model this call Put · $35 Snapshot session Aug 5, 2026 Last $0.01 Breakeven $34.99 Implied vol 333.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest 809 Model this put
66	1	327.8%	0.995	$63.00	$0.07	-0.003	309.8%	3	8.5k
Call · $40 In the money Snapshot session Jul 23, 2026 Last $63.00 Breakeven $103.00 Implied vol 327.8% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.057 Vega 0.001 Open interest 66 Model this call Put · $40 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $39.93 Implied vol 309.8% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.001 Open interest 8.5k Model this put
117	6	285.2%	0.995	$49.06	$0.01	-0.005	282.4%	1	5.5k
Call · $45 In the money Snapshot session Aug 10, 2026 Last $49.06 Breakeven $94.06 Implied vol 285.2% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.055 Vega 0.002 Open interest 117 Model this call Put · $45 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $44.99 Implied vol 282.4% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.048 Vega 0.002 Open interest 5.5k Model this put
285	5	0.1%	1	$43.69	$0.01	-0.004	231.1%	1	12.3k
Call · $50 In the money Snapshot session Aug 11, 2026 Last $43.69 Breakeven $93.69 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 285 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $49.99 Implied vol 231.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.028 Vega 0.002 Open interest 12.3k Model this put
326	1	256.8%	0.982	$40.94	$0.01	-0.008	221.7%	19	9.7k
Call · $55 In the money Snapshot session Aug 14, 2026 Last $40.94 Breakeven $95.94 Implied vol 256.8% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.14 Vega 0.004 Open interest 326 Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $54.99 Implied vol 221.7% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.057 Vega 0.002 Open interest 9.7k Model this put
553	2	135.9%	0.999	$35.87	$0.01	-0.003	159.1%	36	12.9k
Call · $60 In the money Snapshot session Aug 14, 2026 Last $35.87 Breakeven $95.87 Implied vol 135.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 553 Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $59.99 Implied vol 159.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.001 Open interest 12.9k Model this put
1.2k	2	172.6%	0.983	$34.12	$0.03	-0.01	159.2%	191	8.4k
Call · $65 In the money Snapshot session Aug 13, 2026 Last $34.12 Breakeven $99.12 Implied vol 172.6% Delta 0.983 ≈98% ITM Gamma 0.002 Theta -0.092 Vega 0.004 Open interest 1.2k Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $64.97 Implied vol 159.2% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.051 Vega 0.004 Open interest 8.4k Model this put
581	33	—	—	$29.80	$0.03	-0.007	118%	2.4k	7.7k
Call · $70 In the money Snapshot session Aug 13, 2026 Last $29.80 Breakeven $99.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 581 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $69.97 Implied vol 118% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.026 Vega 0.002 Open interest 7.7k Model this put
2.8k	14	100.9%	0.988	$22.28	$0.06	-0.012	101.7%	1.2k	14.8k
Call · $75 In the money Snapshot session Aug 14, 2026 Last $22.28 Breakeven $97.28 Implied vol 100.9% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.043 Vega 0.005 Open interest 2.8k Model this call Put · $75 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $74.94 Implied vol 101.7% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.038 Vega 0.005 Open interest 14.8k Model this put
3.5k	31	81.1%	0.98	$17.28	$0.08	-0.021	81.4%	802	6.7k
Call · $80 In the money Snapshot session Aug 14, 2026 Last $17.28 Breakeven $97.28 Implied vol 81.1% Delta 0.98 ≈98% ITM Gamma 0.006 Theta -0.054 Vega 0.005 Open interest 3.5k Model this call Put · $80 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $79.92 Implied vol 81.4% Delta -0.021 ≈2% ITM Gamma 0.006 Theta -0.047 Vega 0.005 Open interest 6.7k Model this put
20	2	91.1%	0.945	$14.39	$0.05	-0.025	74%	301	694
Call · $82 In the money Snapshot session Aug 14, 2026 Last $14.39 Breakeven $96.39 Implied vol 91.1% Delta 0.945 ≈94% ITM Gamma 0.012 Theta -0.128 Vega 0.01 Open interest 20 Model this call Put · $82 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $81.95 Implied vol 74% Delta -0.025 ≈3% ITM Gamma 0.008 Theta -0.052 Vega 0.005 Open interest 694 Model this put
20	1	85.7%	0.942	$14.65	$0.13	-0.037	74.2%	155	604
Call · $83 In the money Snapshot session Aug 14, 2026 Last $14.65 Breakeven $97.65 Implied vol 85.7% Delta 0.942 ≈94% ITM Gamma 0.013 Theta -0.126 Vega 0.01 Open interest 20 Model this call Put · $83 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $82.87 Implied vol 74.2% Delta -0.037 ≈4% ITM Gamma 0.01 Theta -0.07 Vega 0.01 Open interest 604 Model this put
26	5	—	—	$12.10	$0.18	-0.052	74.8%	114	649
Call · $84 In the money Snapshot session Aug 14, 2026 Last $12.10 Breakeven $96.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $84 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $83.82 Implied vol 74.8% Delta -0.052 ≈5% ITM Gamma 0.013 Theta -0.093 Vega 0.01 Open interest 649 Model this put
2.6k	147	84.1%	0.907	$10.65	$0.20	-0.06	71.6%	799	6.7k
Call · $85 In the money Snapshot session Aug 14, 2026 Last $10.65 Breakeven $95.65 Implied vol 84.1% Delta 0.907 ≈91% ITM Gamma 0.018 Theta -0.172 Vega 0.018 Open interest 2.6k Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $84.80 Implied vol 71.6% Delta -0.06 ≈6% ITM Gamma 0.016 Theta -0.1 Vega 0.01 Open interest 6.7k Model this put
119	2	48.3%	0.98	$10.95	$0.28	-0.078	70.4%	166	506
Call · $86 In the money Snapshot session Aug 14, 2026 Last $10.95 Breakeven $96.95 Implied vol 48.3% Delta 0.98 ≈98% ITM Gamma 0.009 Theta -0.036 Vega 0.005 Open interest 119 Model this call Put · $86 Snapshot session Aug 14, 2026 Last $0.28 Breakeven $85.72 Implied vol 70.4% Delta -0.078 ≈8% ITM Gamma 0.019 Theta -0.12 Vega 0.018 Open interest 506 Model this put
180	6	63.7%	0.919	$9.00	$0.36	-0.098	69%	420	1.4k
Call · $87 In the money Snapshot session Aug 14, 2026 Last $9.00 Breakeven $96.00 Implied vol 63.7% Delta 0.919 ≈92% ITM Gamma 0.022 Theta -0.12 Vega 0.018 Open interest 180 Model this call Put · $87 Snapshot session Aug 14, 2026 Last $0.36 Breakeven $86.64 Implied vol 69% Delta -0.098 ≈10% ITM Gamma 0.023 Theta -0.139 Vega 0.018 Open interest 1.4k Model this put
488	98	59.2%	0.907	$8.17	$0.48	-0.124	69.4%	354	828
Call · $88 In the money Snapshot session Aug 14, 2026 Last $8.17 Breakeven $96.17 Implied vol 59.2% Delta 0.907 ≈91% ITM Gamma 0.026 Theta -0.123 Vega 0.018 Open interest 488 Model this call Put · $88 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $87.52 Implied vol 69.4% Delta -0.124 ≈12% ITM Gamma 0.028 Theta -0.168 Vega 0.027 Open interest 828 Model this put
846	37	67.5%	0.846	$7.31	$0.55	-0.151	66.6%	588	634
Call · $89 In the money Snapshot session Aug 14, 2026 Last $7.31 Breakeven $96.31 Implied vol 67.5% Delta 0.846 ≈85% ITM Gamma 0.033 Theta -0.196 Vega 0.027 Open interest 846 Model this call Put · $89 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $88.45 Implied vol 66.6% Delta -0.151 ≈15% ITM Gamma 0.033 Theta -0.182 Vega 0.027 Open interest 634 Model this put
9.7k	306	66.1%	0.813	$6.56	$0.80	-0.192	67.8%	1.7k	9.4k
Call · $90 In the money Snapshot session Aug 14, 2026 Last $6.56 Breakeven $96.56 Implied vol 66.1% Delta 0.813 ≈81% ITM Gamma 0.038 Theta -0.217 Vega 0.027 Open interest 9.7k Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $89.20 Implied vol 67.8% Delta -0.192 ≈19% ITM Gamma 0.038 Theta -0.217 Vega 0.027 Open interest 9.4k Model this put
371	57	62.9%	0.783	$5.73	$1.03	-0.233	67.6%	5.6k	588
Call · $91 In the money Snapshot session Aug 14, 2026 Last $5.73 Breakeven $96.73 Implied vol 62.9% Delta 0.783 ≈78% ITM Gamma 0.044 Theta -0.228 Vega 0.028 Open interest 371 Model this call Put · $91 Snapshot session Aug 14, 2026 Last $1.03 Breakeven $89.97 Implied vol 67.6% Delta -0.233 ≈23% ITM Gamma 0.043 Theta -0.243 Vega 0.036 Open interest 588 Model this put
902	71	62.1%	0.734	$5.08	$1.30	-0.28	67%	874	692
Call · $92 In the money Snapshot session Aug 14, 2026 Last $5.08 Breakeven $97.08 Implied vol 62.1% Delta 0.734 ≈73% ITM Gamma 0.049 Theta -0.247 Vega 0.036 Open interest 902 Model this call Put · $92 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $90.70 Implied vol 67% Delta -0.28 ≈28% ITM Gamma 0.047 Theta -0.263 Vega 0.036 Open interest 692 Model this put
570	527	62.7%	0.68	$4.35	$1.58	-0.331	68.4%	647	1.6k
Call · $93 In the money Snapshot session Aug 14, 2026 Last $4.35 Breakeven $97.35 Implied vol 62.7% Delta 0.68 ≈68% ITM Gamma 0.054 Theta -0.273 Vega 0.037 Open interest 570 Model this call Put · $93 Snapshot session Aug 14, 2026 Last $1.58 Breakeven $91.42 Implied vol 68.4% Delta -0.331 ≈33% ITM Gamma 0.05 Theta -0.293 Vega 0.037 Open interest 1.6k Model this put
1.5k	132	63.6%	0.622	$3.83	$2.06	-0.384	67.8%	5.1k	685
Call · $94 In the money Snapshot session Aug 14, 2026 Last $3.83 Breakeven $97.83 Implied vol 63.6% Delta 0.622 ≈62% ITM Gamma 0.056 Theta -0.292 Vega 0.042 Open interest 1.5k Model this call Put · $94 Snapshot session Aug 14, 2026 Last $2.06 Breakeven $91.94 Implied vol 67.8% Delta -0.384 ≈38% ITM Gamma 0.053 Theta -0.302 Vega 0.042 Open interest 685 Model this put
5.6k	1.5k	62.7%	0.565	$3.11	$2.52	-0.438	68.2%	2.1k	7k
Call · $95 In the money Snapshot session Aug 14, 2026 Last $3.11 Breakeven $98.11 Implied vol 62.7% Delta 0.565 ≈56% ITM Gamma 0.059 Theta -0.297 Vega 0.042 Open interest 5.6k Model this call Put · $95 Snapshot session Aug 14, 2026 Last $2.52 Breakeven $92.48 Implied vol 68.2% Delta -0.438 ≈44% ITM Gamma 0.054 Theta -0.314 Vega 0.042 Open interest 7k Model this put
Underlying $95.56
1.4k	844	63.6%	0.506	$2.65	$3.08	-0.492	69.6%	604	229
Call · $96 Snapshot session Aug 14, 2026 Last $2.65 Breakeven $98.65 Implied vol 63.6% Delta 0.506 ≈51% ITM Gamma 0.059 Theta -0.308 Vega 0.043 Open interest 1.4k Model this call Put · $96 In the money Snapshot session Aug 14, 2026 Last $3.08 Breakeven $92.92 Implied vol 69.6% Delta -0.492 ≈49% ITM Gamma 0.054 Theta -0.327 Vega 0.043 Open interest 229 Model this put
508	3.2k	63.8%	0.449	$2.24	$3.58	-0.546	68.8%	654	595
Call · $97 Snapshot session Aug 14, 2026 Last $2.24 Breakeven $99.24 Implied vol 63.8% Delta 0.449 ≈45% ITM Gamma 0.058 Theta -0.301 Vega 0.043 Open interest 508 Model this call Put · $97 In the money Snapshot session Aug 14, 2026 Last $3.58 Breakeven $93.42 Implied vol 68.8% Delta -0.546 ≈55% ITM Gamma 0.054 Theta -0.317 Vega 0.043 Open interest 595 Model this put
1.3k	3.3k	64.6%	0.394	$1.87	$4.01	-0.597	69.7%	1.7k	223
Call · $98 Snapshot session Aug 14, 2026 Last $1.87 Breakeven $99.87 Implied vol 64.6% Delta 0.394 ≈39% ITM Gamma 0.056 Theta -0.299 Vega 0.043 Open interest 1.3k Model this call Put · $98 In the money Snapshot session Aug 14, 2026 Last $4.01 Breakeven $93.99 Implied vol 69.7% Delta -0.597 ≈60% ITM Gamma 0.052 Theta -0.314 Vega 0.043 Open interest 223 Model this put
891	3.8k	65.5%	0.344	$1.55	$4.71	-0.646	70%	110	627
Call · $99 Snapshot session Aug 14, 2026 Last $1.55 Breakeven $100.55 Implied vol 65.5% Delta 0.344 ≈34% ITM Gamma 0.053 Theta -0.289 Vega 0.038 Open interest 891 Model this call Put · $99 In the money Snapshot session Aug 14, 2026 Last $4.71 Breakeven $94.29 Implied vol 70% Delta -0.646 ≈65% ITM Gamma 0.05 Theta -0.304 Vega 0.038 Open interest 627 Model this put
18.4k	5.9k	65.7%	0.296	$1.30	$5.42	-0.683	72.8%	427	4.2k
Call · $100 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $101.30 Implied vol 65.7% Delta 0.296 ≈30% ITM Gamma 0.049 Theta -0.27 Vega 0.038 Open interest 18.4k Model this call Put · $100 In the money Snapshot session Aug 14, 2026 Last $5.42 Breakeven $94.58 Implied vol 72.8% Delta -0.683 ≈68% ITM Gamma 0.046 Theta -0.299 Vega 0.038 Open interest 4.2k Model this put
2.7k	1.2k	67.2%	0.254	$1.06	$6.10	-0.729	72.3%	141	164
Call · $101 Snapshot session Aug 14, 2026 Last $1.06 Breakeven $102.06 Implied vol 67.2% Delta 0.254 ≈25% ITM Gamma 0.045 Theta -0.258 Vega 0.038 Open interest 2.7k Model this call Put · $101 In the money Snapshot session Aug 14, 2026 Last $6.10 Breakeven $94.90 Implied vol 72.3% Delta -0.729 ≈73% ITM Gamma 0.043 Theta -0.277 Vega 0.038 Open interest 164 Model this put
1.4k	6.9k	67.5%	0.217	$0.87	$7.05	-0.764	73.7%	97	131
Call · $102 Snapshot session Aug 14, 2026 Last $0.87 Breakeven $102.87 Implied vol 67.5% Delta 0.217 ≈22% ITM Gamma 0.041 Theta -0.236 Vega 0.03 Open interest 1.4k Model this call Put · $102 In the money Snapshot session Aug 14, 2026 Last $7.05 Breakeven $94.95 Implied vol 73.7% Delta -0.764 ≈76% ITM Gamma 0.04 Theta -0.264 Vega 0.029 Open interest 131 Model this put
1.4k	3.5k	67.9%	0.183	$0.74	$7.85	-0.797	73.6%	61	107
Call · $103 Snapshot session Aug 14, 2026 Last $0.74 Breakeven $103.74 Implied vol 67.9% Delta 0.183 ≈18% ITM Gamma 0.036 Theta -0.213 Vega 0.03 Open interest 1.4k Model this call Put · $103 In the money Snapshot session Aug 14, 2026 Last $7.85 Breakeven $95.15 Implied vol 73.6% Delta -0.797 ≈80% ITM Gamma 0.036 Theta -0.238 Vega 0.03 Open interest 107 Model this put
6.4k	582	70%	0.157	$0.61	$8.38	-0.803	81%	56	66
Call · $104 Snapshot session Aug 14, 2026 Last $0.61 Breakeven $104.61 Implied vol 70% Delta 0.157 ≈16% ITM Gamma 0.032 Theta -0.2 Vega 0.03 Open interest 6.4k Model this call Put · $104 In the money Snapshot session Aug 14, 2026 Last $8.38 Breakeven $95.62 Implied vol 81% Delta -0.803 ≈80% ITM Gamma 0.032 Theta -0.257 Vega 0.03 Open interest 66 Model this put
8.3k	5.2k	70.9%	0.132	$0.50	$9.72	-0.791	94.3%	49	3.2k
Call · $105 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $105.50 Implied vol 70.9% Delta 0.132 ≈13% ITM Gamma 0.028 Theta -0.181 Vega 0.02 Open interest 8.3k Model this call Put · $105 In the money Snapshot session Aug 14, 2026 Last $9.72 Breakeven $95.28 Implied vol 94.3% Delta -0.791 ≈79% ITM Gamma 0.029 Theta -0.312 Vega 0.03 Open interest 3.2k Model this put
1.1k	305	71.4%	0.112	$0.42	$10.71	-0.886	72.4%	2	62
Call · $106 Snapshot session Aug 14, 2026 Last $0.42 Breakeven $106.42 Implied vol 71.4% Delta 0.112 ≈11% ITM Gamma 0.025 Theta -0.161 Vega 0.02 Open interest 1.1k Model this call Put · $106 In the money Snapshot session Aug 14, 2026 Last $10.71 Breakeven $95.29 Implied vol 72.4% Delta -0.886 ≈89% ITM Gamma 0.025 Theta -0.157 Vega 0.02 Open interest 62 Model this put
1.7k	1.1k	72.6%	0.094	$0.33	$11.00	-0.983	48.2%	6	56
Call · $107 Snapshot session Aug 14, 2026 Last $0.33 Breakeven $107.33 Implied vol 72.6% Delta 0.094 ≈9% ITM Gamma 0.022 Theta -0.144 Vega 0.02 Open interest 1.7k Model this call Put · $107 In the money Snapshot session Aug 14, 2026 Last $11.00 Breakeven $96.00 Implied vol 48.2% Delta -0.983 ≈98% ITM Gamma 0.01 Theta -0.02 Vega 0.005 Open interest 56 Model this put
1k	1.5k	75.2%	0.083	$0.29	$11.65	-0.841	101.8%	1	49
Call · $108 Snapshot session Aug 14, 2026 Last $0.29 Breakeven $108.29 Implied vol 75.2% Delta 0.083 ≈8% ITM Gamma 0.019 Theta -0.136 Vega 0.02 Open interest 1k Model this call Put · $108 In the money Snapshot session Aug 14, 2026 Last $11.65 Breakeven $96.35 Implied vol 101.8% Delta -0.841 ≈84% ITM Gamma 0.023 Theta -0.285 Vega 0.03 Open interest 49 Model this put
505	113	76.1%	0.069	$0.26	$12.64	-0.863	101.1%	3	28
Call · $109 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $109.26 Implied vol 76.1% Delta 0.069 ≈7% ITM Gamma 0.016 Theta -0.121 Vega 0.012 Open interest 505 Model this call Put · $109 In the money Snapshot session Aug 14, 2026 Last $12.64 Breakeven $96.36 Implied vol 101.1% Delta -0.863 ≈86% ITM Gamma 0.021 Theta -0.256 Vega 0.02 Open interest 28 Model this put
11.4k	2.9k	76.6%	0.059	$0.21	$14.07	-0.885	98.2%	23	1.6k
Call · $110 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $110.21 Implied vol 76.6% Delta 0.059 ≈6% ITM Gamma 0.014 Theta -0.106 Vega 0.012 Open interest 11.4k Model this call Put · $110 In the money Snapshot session Aug 14, 2026 Last $14.07 Breakeven $95.93 Implied vol 98.2% Delta -0.885 ≈88% ITM Gamma 0.019 Theta -0.217 Vega 0.02 Open interest 1.6k Model this put
489	87	77.9%	0.05	$0.17	$15.28	—	—	2	17
Call · $111 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $111.17 Implied vol 77.9% Delta 0.05 ≈5% ITM Gamma 0.012 Theta -0.095 Vega 0.012 Open interest 489 Model this call Put · $111 In the money Snapshot session Aug 14, 2026 Last $15.28 Breakeven $95.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
645	188	77.9%	0.039	$0.15	$13.12	-0.959	79.6%	3	43
Call · $112 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $112.15 Implied vol 77.9% Delta 0.039 ≈4% ITM Gamma 0.01 Theta -0.078 Vega 0.012 Open interest 645 Model this call Put · $112 In the money Snapshot session Aug 13, 2026 Last $13.12 Breakeven $98.88 Implied vol 79.6% Delta -0.959 ≈96% ITM Gamma 0.011 Theta -0.076 Vega 0.011 Open interest 43 Model this put
738	47	90%	0.057	$0.14	$16.26	-0.929	98.3%	2	6
Call · $113 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $113.14 Implied vol 90% Delta 0.057 ≈6% ITM Gamma 0.012 Theta -0.12 Vega 0.012 Open interest 738 Model this call Put · $113 In the money Snapshot session Aug 14, 2026 Last $16.26 Breakeven $96.74 Implied vol 98.3% Delta -0.929 ≈93% ITM Gamma 0.013 Theta -0.151 Vega 0.012 Open interest 6 Model this put
329	96	89.2%	0.045	$0.11	$15.52	-0.98	76.3%	2	18
Call · $114 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $114.11 Implied vol 89.2% Delta 0.045 ≈4% ITM Gamma 0.01 Theta -0.099 Vega 0.012 Open interest 329 Model this call Put · $114 In the money Snapshot session Aug 13, 2026 Last $15.52 Breakeven $98.48 Implied vol 76.3% Delta -0.98 ≈98% ITM Gamma 0.007 Theta -0.039 Vega 0.006 Open interest 18 Model this put
7.1k	466	83.6%	0.028	$0.09	$19.49	-0.963	90.9%	8	1.6k
Call · $115 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $115.09 Implied vol 83.6% Delta 0.028 ≈3% ITM Gamma 0.007 Theta -0.063 Vega 0.006 Open interest 7.1k Model this call Put · $115 In the money Snapshot session Aug 14, 2026 Last $19.49 Breakeven $95.51 Implied vol 90.9% Delta -0.963 ≈96% ITM Gamma 0.009 Theta -0.081 Vega 0.011 Open interest 1.6k Model this put
14.2k	1.8k	92.7%	0.016	$0.06	$24.50	-0.959	113.2%	6	1.2k
Call · $120 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $120.06 Implied vol 92.7% Delta 0.016 ≈2% ITM Gamma 0.004 Theta -0.043 Vega 0.006 Open interest 14.2k Model this call Put · $120 In the money Snapshot session Aug 14, 2026 Last $24.50 Breakeven $95.50 Implied vol 113.2% Delta -0.959 ≈96% ITM Gamma 0.007 Theta -0.109 Vega 0.012 Open interest 1.2k Model this put
4.3k	903	107.4%	0.014	$0.03	$28.40	—	—	1	540
Call · $125 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $125.03 Implied vol 107.4% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.045 Vega 0.003 Open interest 4.3k Model this call Put · $125 In the money Snapshot session Aug 14, 2026 Last $28.40 Breakeven $96.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 540 Model this put
10.8k	71	109.1%	0.007	$0.02	$39.50	—	—	2	0
Call · $130 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $130.02 Implied vol 109.1% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.023 Vega 0.003 Open interest 10.8k Model this call Put · $130 In the money Snapshot session Aug 3, 2026 Last $39.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2k	100	114.7%	0.004	$0.02	$45.46	—	—	1	0
Call · $135 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $135.02 Implied vol 114.7% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.016 Vega 0.001 Open interest 2k Model this call Put · $135 In the money Snapshot session Jul 29, 2026 Last $45.46 Breakeven $89.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.9k	49	125.1%	0.004	$0.02	$54.10	—	—	86	0
Call · $140 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $140.02 Implied vol 125.1% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.016 Vega 0.001 Open interest 2.9k Model this call Put · $140 In the money Snapshot session Jul 30, 2026 Last $54.10 Breakeven $85.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.4k	21	139.9%	0.004	$0.03	$31.65	—	—	40	0
Call · $145 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $145.03 Implied vol 139.9% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.021 Vega 0.001 Open interest 4.4k Model this call Put · $145 In the money Snapshot session Jul 6, 2026 Last $31.65 Breakeven $113.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4.1k	224	149.5%	0.004	$0.01	$57.30	—	—	20	0
Call · $150 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $150.01 Implied vol 149.5% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.021 Vega 0.001 Open interest 4.1k Model this call Put · $150 In the money Snapshot session Aug 4, 2026 Last $57.30 Breakeven $92.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	33	169.3%	0.006	$0.04	$76.06	—	—	2	0
Call · $155 Snapshot session Aug 13, 2026 Last $0.04 Breakeven $155.04 Implied vol 169.3% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.034 Vega 0.003 Open interest 1.3k Model this call Put · $155 In the money Snapshot session May 28, 2026 Last $76.06 Breakeven $78.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9.7k	6	181.2%	0.007	$0.01	$49.53	—	—	1	0
Call · $160 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $160.01 Implied vol 181.2% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.003 Open interest 9.7k Model this call Put · $160 In the money Snapshot session Jul 8, 2026 Last $49.53 Breakeven $110.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
477	2	281.3%	0.058	$0.02	—	—	—	—	0
Call · $165 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $165.02 Implied vol 281.3% Delta 0.058 ≈6% ITM Gamma 0.004 Theta -0.379 Vega 0.014 Open interest 477 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
949	6	189.3%	0.004	$0.03	$61.85	—	—	30	0
Call · $170 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $170.03 Implied vol 189.3% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.001 Open interest 949 Model this call Put · $170 In the money Snapshot session Jul 1, 2026 Last $61.85 Breakeven $108.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	3	201.8%	0.005	$0.01	$67.35	—	—	75	0
Call · $175 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $175.01 Implied vol 201.8% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.031 Vega 0.001 Open interest 1.5k Model this call Put · $175 In the money Snapshot session Jun 17, 2026 Last $67.35 Breakeven $107.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
713	3	218.2%	0.006	$0.01	$68.40	—	—	1	0
Call · $180 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $180.01 Implied vol 218.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.041 Vega 0.001 Open interest 713 Model this call Put · $180 In the money Snapshot session Jul 10, 2026 Last $68.40 Breakeven $111.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6.1k	5	238.7%	0.009	$0.01	—	—	—	—	0
Call · $185 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $185.01 Implied vol 238.7% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.068 Vega 0.003 Open interest 6.1k Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
545	1	220.7%	0.004	$0.01	—	—	—	—	0
Call · $190 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $190.01 Implied vol 220.7% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.001 Open interest 545 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
291	200	228%	0.003	$0.01	$110.26	—	—	2	0
Call · $195 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $195.01 Implied vol 228% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.001 Open interest 291 Model this call Put · $195 In the money Snapshot session Feb 9, 2026 Last $110.26 Breakeven $84.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3k	2	227.1%	0.002	$0.01	$83.90	—	—	2	0
Call · $200 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $200.01 Implied vol 227.1% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.001 Open interest 3k Model this call Put · $200 In the money Snapshot session Dec 23, 2025 Last $83.90 Breakeven $116.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $5 In the money

Snapshot session: Jun 3, 2026
Last: $79.00
Breakeven: $84.00
Implied vol: 1301.7%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.133
Vega: 0.001
Open interest: 10

Model this call

Put · $5

Snapshot session: May 29, 2026
Last: $0.18
Breakeven: $4.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51

Model this put

Call · $10 In the money

Snapshot session: Jun 8, 2026
Last: $75.21
Breakeven: $85.21
Implied vol: 921.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.1
Vega: 0.002
Open interest: 4

Model this call

Put · $10

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $9.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24

Model this put

Call · $15 In the money

Snapshot session: Aug 14, 2026
Last: $82.38
Breakeven: $97.38
Implied vol: 721.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.083
Vega: 0.001
Open interest: 1

Model this call

Put · $15

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $14.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this put

Call · $20 In the money

Snapshot session: Aug 14, 2026
Last: $77.38
Breakeven: $97.38
Implied vol: 607.5%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.082
Vega: 0.001
Open interest: 2

Model this call

Put · $20

Snapshot session: Aug 5, 2026
Last: $0.01
Breakeven: $19.99
Implied vol: 909.1%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.517
Vega: 0.004
Open interest: 742

Model this put

Call · $25 In the money

Snapshot session: Jul 29, 2026
Last: $67.37
Breakeven: $92.37
Implied vol: 521.4%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.08
Vega: 0.001
Open interest: 28

Model this call

Put · $25

Snapshot session: Aug 3, 2026
Last: $0.04
Breakeven: $24.96
Implied vol: 496.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.057
Vega: 0.001
Open interest: 1.5k

Model this put

Call · $30 In the money

Snapshot session: Aug 14, 2026
Last: $66.21
Breakeven: $96.21
Implied vol: 522.8%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.18
Vega: 0.003
Open interest: 613

Model this call

Put · $30

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $29.95
Implied vol: 423.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.049
Vega: 0.001
Open interest: 363

Model this put

Call · $35 In the money

Snapshot session: Jun 12, 2026
Last: $56.74
Breakeven: $91.74
Implied vol: 394.3%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.077
Vega: 0.001
Open interest: 51

Model this call

Put · $35

Snapshot session: Aug 5, 2026
Last: $0.01
Breakeven: $34.99
Implied vol: 333.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.001
Open interest: 809

Model this put

Call · $40 In the money

Snapshot session: Jul 23, 2026
Last: $63.00
Breakeven: $103.00
Implied vol: 327.8%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.057
Vega: 0.001
Open interest: 66

Model this call

Put · $40

Snapshot session: Aug 11, 2026
Last: $0.07
Breakeven: $39.93
Implied vol: 309.8%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.001
Open interest: 8.5k

Model this put

Call · $45 In the money

Snapshot session: Aug 10, 2026
Last: $49.06
Breakeven: $94.06
Implied vol: 285.2%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.055
Vega: 0.002
Open interest: 117

Model this call

Put · $45

Snapshot session: Aug 7, 2026
Last: $0.01
Breakeven: $44.99
Implied vol: 282.4%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.048
Vega: 0.002
Open interest: 5.5k

Model this put

Call · $50 In the money

Snapshot session: Aug 11, 2026
Last: $43.69
Breakeven: $93.69
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 285

Model this call

Put · $50

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $49.99
Implied vol: 231.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.028
Vega: 0.002
Open interest: 12.3k

Model this put

Call · $55 In the money

Snapshot session: Aug 14, 2026
Last: $40.94
Breakeven: $95.94
Implied vol: 256.8%
Delta: 0.982 ≈98% ITM
Gamma: 0.002
Theta: -0.14
Vega: 0.004
Open interest: 326

Model this call

Put · $55

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $54.99
Implied vol: 221.7%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.057
Vega: 0.002
Open interest: 9.7k

Model this put

Call · $60 In the money

Snapshot session: Aug 14, 2026
Last: $35.87
Breakeven: $95.87
Implied vol: 135.9%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.009
Vega: 0
Open interest: 553

Model this call

Put · $60

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $59.99
Implied vol: 159.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.001
Open interest: 12.9k

Model this put

Call · $65 In the money

Snapshot session: Aug 13, 2026
Last: $34.12
Breakeven: $99.12
Implied vol: 172.6%
Delta: 0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.092
Vega: 0.004
Open interest: 1.2k

Model this call

Put · $65

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $64.97
Implied vol: 159.2%
Delta: -0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.051
Vega: 0.004
Open interest: 8.4k

Model this put

Call · $70 In the money

Snapshot session: Aug 13, 2026
Last: $29.80
Breakeven: $99.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 581

Model this call

Put · $70

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $69.97
Implied vol: 118%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.002
Open interest: 7.7k

Model this put

Call · $75 In the money

Snapshot session: Aug 14, 2026
Last: $22.28
Breakeven: $97.28
Implied vol: 100.9%
Delta: 0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.043
Vega: 0.005
Open interest: 2.8k

Model this call

Put · $75

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $74.94
Implied vol: 101.7%
Delta: -0.012 ≈1% ITM
Gamma: 0.003
Theta: -0.038
Vega: 0.005
Open interest: 14.8k

Model this put

Call · $80 In the money

Snapshot session: Aug 14, 2026
Last: $17.28
Breakeven: $97.28
Implied vol: 81.1%
Delta: 0.98 ≈98% ITM
Gamma: 0.006
Theta: -0.054
Vega: 0.005
Open interest: 3.5k

Model this call

Put · $80

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $79.92
Implied vol: 81.4%
Delta: -0.021 ≈2% ITM
Gamma: 0.006
Theta: -0.047
Vega: 0.005
Open interest: 6.7k

Model this put

Call · $82 In the money

Snapshot session: Aug 14, 2026
Last: $14.39
Breakeven: $96.39
Implied vol: 91.1%
Delta: 0.945 ≈94% ITM
Gamma: 0.012
Theta: -0.128
Vega: 0.01
Open interest: 20

Model this call

Put · $82

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $81.95
Implied vol: 74%
Delta: -0.025 ≈3% ITM
Gamma: 0.008
Theta: -0.052
Vega: 0.005
Open interest: 694

Model this put

Call · $83 In the money

Snapshot session: Aug 14, 2026
Last: $14.65
Breakeven: $97.65
Implied vol: 85.7%
Delta: 0.942 ≈94% ITM
Gamma: 0.013
Theta: -0.126
Vega: 0.01
Open interest: 20

Model this call

Put · $83

Snapshot session: Aug 14, 2026
Last: $0.13
Breakeven: $82.87
Implied vol: 74.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.01
Theta: -0.07
Vega: 0.01
Open interest: 604

Model this put

Call · $84 In the money

Snapshot session: Aug 14, 2026
Last: $12.10
Breakeven: $96.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $84

Snapshot session: Aug 14, 2026
Last: $0.18
Breakeven: $83.82
Implied vol: 74.8%
Delta: -0.052 ≈5% ITM
Gamma: 0.013
Theta: -0.093
Vega: 0.01
Open interest: 649

Model this put

Call · $85 In the money

Snapshot session: Aug 14, 2026
Last: $10.65
Breakeven: $95.65
Implied vol: 84.1%
Delta: 0.907 ≈91% ITM
Gamma: 0.018
Theta: -0.172
Vega: 0.018
Open interest: 2.6k

Model this call

Put · $85

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $84.80
Implied vol: 71.6%
Delta: -0.06 ≈6% ITM
Gamma: 0.016
Theta: -0.1
Vega: 0.01
Open interest: 6.7k

Model this put

Call · $86 In the money

Snapshot session: Aug 14, 2026
Last: $10.95
Breakeven: $96.95
Implied vol: 48.3%
Delta: 0.98 ≈98% ITM
Gamma: 0.009
Theta: -0.036
Vega: 0.005
Open interest: 119

Model this call

Put · $86

Snapshot session: Aug 14, 2026
Last: $0.28
Breakeven: $85.72
Implied vol: 70.4%
Delta: -0.078 ≈8% ITM
Gamma: 0.019
Theta: -0.12
Vega: 0.018
Open interest: 506

Model this put

Call · $87 In the money

Snapshot session: Aug 14, 2026
Last: $9.00
Breakeven: $96.00
Implied vol: 63.7%
Delta: 0.919 ≈92% ITM
Gamma: 0.022
Theta: -0.12
Vega: 0.018
Open interest: 180

Model this call

Put · $87

Snapshot session: Aug 14, 2026
Last: $0.36
Breakeven: $86.64
Implied vol: 69%
Delta: -0.098 ≈10% ITM
Gamma: 0.023
Theta: -0.139
Vega: 0.018
Open interest: 1.4k

Model this put

Call · $88 In the money

Snapshot session: Aug 14, 2026
Last: $8.17
Breakeven: $96.17
Implied vol: 59.2%
Delta: 0.907 ≈91% ITM
Gamma: 0.026
Theta: -0.123
Vega: 0.018
Open interest: 488

Model this call

Put · $88

Snapshot session: Aug 14, 2026
Last: $0.48
Breakeven: $87.52
Implied vol: 69.4%
Delta: -0.124 ≈12% ITM
Gamma: 0.028
Theta: -0.168
Vega: 0.027
Open interest: 828

Model this put

Call · $89 In the money

Snapshot session: Aug 14, 2026
Last: $7.31
Breakeven: $96.31
Implied vol: 67.5%
Delta: 0.846 ≈85% ITM
Gamma: 0.033
Theta: -0.196
Vega: 0.027
Open interest: 846

Model this call

Put · $89

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $88.45
Implied vol: 66.6%
Delta: -0.151 ≈15% ITM
Gamma: 0.033
Theta: -0.182
Vega: 0.027
Open interest: 634

Model this put

Call · $90 In the money

Snapshot session: Aug 14, 2026
Last: $6.56
Breakeven: $96.56
Implied vol: 66.1%
Delta: 0.813 ≈81% ITM
Gamma: 0.038
Theta: -0.217
Vega: 0.027
Open interest: 9.7k

Model this call

Put · $90

Snapshot session: Aug 14, 2026
Last: $0.80
Breakeven: $89.20
Implied vol: 67.8%
Delta: -0.192 ≈19% ITM
Gamma: 0.038
Theta: -0.217
Vega: 0.027
Open interest: 9.4k

Model this put

Call · $91 In the money

Snapshot session: Aug 14, 2026
Last: $5.73
Breakeven: $96.73
Implied vol: 62.9%
Delta: 0.783 ≈78% ITM
Gamma: 0.044
Theta: -0.228
Vega: 0.028
Open interest: 371

Model this call

Put · $91

Snapshot session: Aug 14, 2026
Last: $1.03
Breakeven: $89.97
Implied vol: 67.6%
Delta: -0.233 ≈23% ITM
Gamma: 0.043
Theta: -0.243
Vega: 0.036
Open interest: 588

Model this put

Call · $92 In the money

Snapshot session: Aug 14, 2026
Last: $5.08
Breakeven: $97.08
Implied vol: 62.1%
Delta: 0.734 ≈73% ITM
Gamma: 0.049
Theta: -0.247
Vega: 0.036
Open interest: 902

Model this call

Put · $92

Snapshot session: Aug 14, 2026
Last: $1.30
Breakeven: $90.70
Implied vol: 67%
Delta: -0.28 ≈28% ITM
Gamma: 0.047
Theta: -0.263
Vega: 0.036
Open interest: 692

Model this put

Call · $93 In the money

Snapshot session: Aug 14, 2026
Last: $4.35
Breakeven: $97.35
Implied vol: 62.7%
Delta: 0.68 ≈68% ITM
Gamma: 0.054
Theta: -0.273
Vega: 0.037
Open interest: 570

Model this call

Put · $93

Snapshot session: Aug 14, 2026
Last: $1.58
Breakeven: $91.42
Implied vol: 68.4%
Delta: -0.331 ≈33% ITM
Gamma: 0.05
Theta: -0.293
Vega: 0.037
Open interest: 1.6k

Model this put

Call · $94 In the money

Snapshot session: Aug 14, 2026
Last: $3.83
Breakeven: $97.83
Implied vol: 63.6%
Delta: 0.622 ≈62% ITM
Gamma: 0.056
Theta: -0.292
Vega: 0.042
Open interest: 1.5k

Model this call

Put · $94

Snapshot session: Aug 14, 2026
Last: $2.06
Breakeven: $91.94
Implied vol: 67.8%
Delta: -0.384 ≈38% ITM
Gamma: 0.053
Theta: -0.302
Vega: 0.042
Open interest: 685

Model this put

Call · $95 In the money

Snapshot session: Aug 14, 2026
Last: $3.11
Breakeven: $98.11
Implied vol: 62.7%
Delta: 0.565 ≈56% ITM
Gamma: 0.059
Theta: -0.297
Vega: 0.042
Open interest: 5.6k

Model this call

Put · $95

Snapshot session: Aug 14, 2026
Last: $2.52
Breakeven: $92.48
Implied vol: 68.2%
Delta: -0.438 ≈44% ITM
Gamma: 0.054
Theta: -0.314
Vega: 0.042
Open interest: 7k

Model this put

Call · $96

Snapshot session: Aug 14, 2026
Last: $2.65
Breakeven: $98.65
Implied vol: 63.6%
Delta: 0.506 ≈51% ITM
Gamma: 0.059
Theta: -0.308
Vega: 0.043
Open interest: 1.4k

Model this call

Put · $96 In the money

Snapshot session: Aug 14, 2026
Last: $3.08
Breakeven: $92.92
Implied vol: 69.6%
Delta: -0.492 ≈49% ITM
Gamma: 0.054
Theta: -0.327
Vega: 0.043
Open interest: 229

Model this put

Call · $97

Snapshot session: Aug 14, 2026
Last: $2.24
Breakeven: $99.24
Implied vol: 63.8%
Delta: 0.449 ≈45% ITM
Gamma: 0.058
Theta: -0.301
Vega: 0.043
Open interest: 508

Model this call

Put · $97 In the money

Snapshot session: Aug 14, 2026
Last: $3.58
Breakeven: $93.42
Implied vol: 68.8%
Delta: -0.546 ≈55% ITM
Gamma: 0.054
Theta: -0.317
Vega: 0.043
Open interest: 595

Model this put

Call · $98

Snapshot session: Aug 14, 2026
Last: $1.87
Breakeven: $99.87
Implied vol: 64.6%
Delta: 0.394 ≈39% ITM
Gamma: 0.056
Theta: -0.299
Vega: 0.043
Open interest: 1.3k

Model this call

Put · $98 In the money

Snapshot session: Aug 14, 2026
Last: $4.01
Breakeven: $93.99
Implied vol: 69.7%
Delta: -0.597 ≈60% ITM
Gamma: 0.052
Theta: -0.314
Vega: 0.043
Open interest: 223

Model this put

Call · $99

Snapshot session: Aug 14, 2026
Last: $1.55
Breakeven: $100.55
Implied vol: 65.5%
Delta: 0.344 ≈34% ITM
Gamma: 0.053
Theta: -0.289
Vega: 0.038
Open interest: 891

Model this call

Put · $99 In the money

Snapshot session: Aug 14, 2026
Last: $4.71
Breakeven: $94.29
Implied vol: 70%
Delta: -0.646 ≈65% ITM
Gamma: 0.05
Theta: -0.304
Vega: 0.038
Open interest: 627

Model this put

Call · $100

Snapshot session: Aug 14, 2026
Last: $1.30
Breakeven: $101.30
Implied vol: 65.7%
Delta: 0.296 ≈30% ITM
Gamma: 0.049
Theta: -0.27
Vega: 0.038
Open interest: 18.4k

Model this call

Put · $100 In the money

Snapshot session: Aug 14, 2026
Last: $5.42
Breakeven: $94.58
Implied vol: 72.8%
Delta: -0.683 ≈68% ITM
Gamma: 0.046
Theta: -0.299
Vega: 0.038
Open interest: 4.2k

Model this put

Call · $101

Snapshot session: Aug 14, 2026
Last: $1.06
Breakeven: $102.06
Implied vol: 67.2%
Delta: 0.254 ≈25% ITM
Gamma: 0.045
Theta: -0.258
Vega: 0.038
Open interest: 2.7k

Model this call

Put · $101 In the money

Snapshot session: Aug 14, 2026
Last: $6.10
Breakeven: $94.90
Implied vol: 72.3%
Delta: -0.729 ≈73% ITM
Gamma: 0.043
Theta: -0.277
Vega: 0.038
Open interest: 164

Model this put

Call · $102

Snapshot session: Aug 14, 2026
Last: $0.87
Breakeven: $102.87
Implied vol: 67.5%
Delta: 0.217 ≈22% ITM
Gamma: 0.041
Theta: -0.236
Vega: 0.03
Open interest: 1.4k

Model this call

Put · $102 In the money

Snapshot session: Aug 14, 2026
Last: $7.05
Breakeven: $94.95
Implied vol: 73.7%
Delta: -0.764 ≈76% ITM
Gamma: 0.04
Theta: -0.264
Vega: 0.029
Open interest: 131

Model this put

Call · $103

Snapshot session: Aug 14, 2026
Last: $0.74
Breakeven: $103.74
Implied vol: 67.9%
Delta: 0.183 ≈18% ITM
Gamma: 0.036
Theta: -0.213
Vega: 0.03
Open interest: 1.4k

Model this call

Put · $103 In the money

Snapshot session: Aug 14, 2026
Last: $7.85
Breakeven: $95.15
Implied vol: 73.6%
Delta: -0.797 ≈80% ITM
Gamma: 0.036
Theta: -0.238
Vega: 0.03
Open interest: 107

Model this put

Call · $104

Snapshot session: Aug 14, 2026
Last: $0.61
Breakeven: $104.61
Implied vol: 70%
Delta: 0.157 ≈16% ITM
Gamma: 0.032
Theta: -0.2
Vega: 0.03
Open interest: 6.4k

Model this call

Put · $104 In the money

Snapshot session: Aug 14, 2026
Last: $8.38
Breakeven: $95.62
Implied vol: 81%
Delta: -0.803 ≈80% ITM
Gamma: 0.032
Theta: -0.257
Vega: 0.03
Open interest: 66

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $105.50
Implied vol: 70.9%
Delta: 0.132 ≈13% ITM
Gamma: 0.028
Theta: -0.181
Vega: 0.02
Open interest: 8.3k

Model this call

Put · $105 In the money

Snapshot session: Aug 14, 2026
Last: $9.72
Breakeven: $95.28
Implied vol: 94.3%
Delta: -0.791 ≈79% ITM
Gamma: 0.029
Theta: -0.312
Vega: 0.03
Open interest: 3.2k

Model this put

Call · $106

Snapshot session: Aug 14, 2026
Last: $0.42
Breakeven: $106.42
Implied vol: 71.4%
Delta: 0.112 ≈11% ITM
Gamma: 0.025
Theta: -0.161
Vega: 0.02
Open interest: 1.1k

Model this call

Put · $106 In the money

Snapshot session: Aug 14, 2026
Last: $10.71
Breakeven: $95.29
Implied vol: 72.4%
Delta: -0.886 ≈89% ITM
Gamma: 0.025
Theta: -0.157
Vega: 0.02
Open interest: 62

Model this put

Call · $107

Snapshot session: Aug 14, 2026
Last: $0.33
Breakeven: $107.33
Implied vol: 72.6%
Delta: 0.094 ≈9% ITM
Gamma: 0.022
Theta: -0.144
Vega: 0.02
Open interest: 1.7k

Model this call

Put · $107 In the money

Snapshot session: Aug 14, 2026
Last: $11.00
Breakeven: $96.00
Implied vol: 48.2%
Delta: -0.983 ≈98% ITM
Gamma: 0.01
Theta: -0.02
Vega: 0.005
Open interest: 56

Model this put

Call · $108

Snapshot session: Aug 14, 2026
Last: $0.29
Breakeven: $108.29
Implied vol: 75.2%
Delta: 0.083 ≈8% ITM
Gamma: 0.019
Theta: -0.136
Vega: 0.02
Open interest: 1k

Model this call

Put · $108 In the money

Snapshot session: Aug 14, 2026
Last: $11.65
Breakeven: $96.35
Implied vol: 101.8%
Delta: -0.841 ≈84% ITM
Gamma: 0.023
Theta: -0.285
Vega: 0.03
Open interest: 49

Model this put

Call · $109

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $109.26
Implied vol: 76.1%
Delta: 0.069 ≈7% ITM
Gamma: 0.016
Theta: -0.121
Vega: 0.012
Open interest: 505

Model this call

Put · $109 In the money

Snapshot session: Aug 14, 2026
Last: $12.64
Breakeven: $96.36
Implied vol: 101.1%
Delta: -0.863 ≈86% ITM
Gamma: 0.021
Theta: -0.256
Vega: 0.02
Open interest: 28

Model this put

Call · $110

Snapshot session: Aug 14, 2026
Last: $0.21
Breakeven: $110.21
Implied vol: 76.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.014
Theta: -0.106
Vega: 0.012
Open interest: 11.4k

Model this call

Put · $110 In the money

Snapshot session: Aug 14, 2026
Last: $14.07
Breakeven: $95.93
Implied vol: 98.2%
Delta: -0.885 ≈88% ITM
Gamma: 0.019
Theta: -0.217
Vega: 0.02
Open interest: 1.6k

Model this put

Call · $111

Snapshot session: Aug 14, 2026
Last: $0.17
Breakeven: $111.17
Implied vol: 77.9%
Delta: 0.05 ≈5% ITM
Gamma: 0.012
Theta: -0.095
Vega: 0.012
Open interest: 489

Model this call

Put · $111 In the money

Snapshot session: Aug 14, 2026
Last: $15.28
Breakeven: $95.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $112

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $112.15
Implied vol: 77.9%
Delta: 0.039 ≈4% ITM
Gamma: 0.01
Theta: -0.078
Vega: 0.012
Open interest: 645

Model this call

Put · $112 In the money

Snapshot session: Aug 13, 2026
Last: $13.12
Breakeven: $98.88
Implied vol: 79.6%
Delta: -0.959 ≈96% ITM
Gamma: 0.011
Theta: -0.076
Vega: 0.011
Open interest: 43

Model this put

Call · $113

Snapshot session: Aug 14, 2026
Last: $0.14
Breakeven: $113.14
Implied vol: 90%
Delta: 0.057 ≈6% ITM
Gamma: 0.012
Theta: -0.12
Vega: 0.012
Open interest: 738

Model this call

Put · $113 In the money

Snapshot session: Aug 14, 2026
Last: $16.26
Breakeven: $96.74
Implied vol: 98.3%
Delta: -0.929 ≈93% ITM
Gamma: 0.013
Theta: -0.151
Vega: 0.012
Open interest: 6

Model this put

Call · $114

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $114.11
Implied vol: 89.2%
Delta: 0.045 ≈4% ITM
Gamma: 0.01
Theta: -0.099
Vega: 0.012
Open interest: 329

Model this call

Put · $114 In the money

Snapshot session: Aug 13, 2026
Last: $15.52
Breakeven: $98.48
Implied vol: 76.3%
Delta: -0.98 ≈98% ITM
Gamma: 0.007
Theta: -0.039
Vega: 0.006
Open interest: 18

Model this put

Call · $115

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $115.09
Implied vol: 83.6%
Delta: 0.028 ≈3% ITM
Gamma: 0.007
Theta: -0.063
Vega: 0.006
Open interest: 7.1k

Model this call

Put · $115 In the money

Snapshot session: Aug 14, 2026
Last: $19.49
Breakeven: $95.51
Implied vol: 90.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.009
Theta: -0.081
Vega: 0.011
Open interest: 1.6k

Model this put

Call · $120

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $120.06
Implied vol: 92.7%
Delta: 0.016 ≈2% ITM
Gamma: 0.004
Theta: -0.043
Vega: 0.006
Open interest: 14.2k

Model this call

Put · $120 In the money

Snapshot session: Aug 14, 2026
Last: $24.50
Breakeven: $95.50
Implied vol: 113.2%
Delta: -0.959 ≈96% ITM
Gamma: 0.007
Theta: -0.109
Vega: 0.012
Open interest: 1.2k

Model this put

Call · $125

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $125.03
Implied vol: 107.4%
Delta: 0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.045
Vega: 0.003
Open interest: 4.3k

Model this call

Put · $125 In the money

Snapshot session: Aug 14, 2026
Last: $28.40
Breakeven: $96.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 540

Model this put

Call · $130

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $130.02
Implied vol: 109.1%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.023
Vega: 0.003
Open interest: 10.8k

Model this call

Put · $130 In the money

Snapshot session: Aug 3, 2026
Last: $39.50
Breakeven: $90.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $135

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $135.02
Implied vol: 114.7%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.016
Vega: 0.001
Open interest: 2k

Model this call

Put · $135 In the money

Snapshot session: Jul 29, 2026
Last: $45.46
Breakeven: $89.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $140

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $140.02
Implied vol: 125.1%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.016
Vega: 0.001
Open interest: 2.9k

Model this call

Put · $140 In the money

Snapshot session: Jul 30, 2026
Last: $54.10
Breakeven: $85.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145

Snapshot session: Aug 12, 2026
Last: $0.03
Breakeven: $145.03
Implied vol: 139.9%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.021
Vega: 0.001
Open interest: 4.4k

Model this call

Put · $145 In the money

Snapshot session: Jul 6, 2026
Last: $31.65
Breakeven: $113.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $150.01
Implied vol: 149.5%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.021
Vega: 0.001
Open interest: 4.1k

Model this call

Put · $150 In the money

Snapshot session: Aug 4, 2026
Last: $57.30
Breakeven: $92.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $155

Snapshot session: Aug 13, 2026
Last: $0.04
Breakeven: $155.04
Implied vol: 169.3%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.034
Vega: 0.003
Open interest: 1.3k

Model this call

Put · $155 In the money

Snapshot session: May 28, 2026
Last: $76.06
Breakeven: $78.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $160

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $160.01
Implied vol: 181.2%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.003
Open interest: 9.7k

Model this call

Put · $160 In the money

Snapshot session: Jul 8, 2026
Last: $49.53
Breakeven: $110.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $165.02
Implied vol: 281.3%
Delta: 0.058 ≈6% ITM
Gamma: 0.004
Theta: -0.379
Vega: 0.014
Open interest: 477

Model this call

Put · $165 In the money

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

Model this put

Call · $170

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $170.03
Implied vol: 189.3%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.001
Open interest: 949

Model this call

Put · $170 In the money

Snapshot session: Jul 1, 2026
Last: $61.85
Breakeven: $108.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $175

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $175.01
Implied vol: 201.8%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.031
Vega: 0.001
Open interest: 1.5k

Model this call

Put · $175 In the money

Snapshot session: Jun 17, 2026
Last: $67.35
Breakeven: $107.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $180

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $180.01
Implied vol: 218.2%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.041
Vega: 0.001
Open interest: 713

Model this call

Put · $180 In the money

Snapshot session: Jul 10, 2026
Last: $68.40
Breakeven: $111.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $185

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $185.01
Implied vol: 238.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.068
Vega: 0.003
Open interest: 6.1k

Model this call

Put · $185 In the money

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

Model this put

Call · $190

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $190.01
Implied vol: 220.7%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.001
Open interest: 545

Model this call

Put · $190 In the money

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

Model this put

Call · $195

Snapshot session: Aug 11, 2026
Last: $0.01
Breakeven: $195.01
Implied vol: 228%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.001
Open interest: 291

Model this call

Put · $195 In the money

Snapshot session: Feb 9, 2026
Last: $110.26
Breakeven: $84.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $200.01
Implied vol: 227.1%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.001
Open interest: 3k

Model this call

Put · $200 In the money

Snapshot session: Dec 23, 2025
Last: $83.90
Breakeven: $116.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

HOOD · Robinhood Markets, Inc.

Options Chain

Positioning

Chain