HSBC Stock — Hsbc Holdings PLC: Options Chain

Calls		Puts
0	—	—	—	—	$0.12	-0.008	470.3%	1	24
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Snapshot session Aug 18, 2026 Last $0.12 Breakeven $49.88 Implied vol 470.3% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.209 Vega 0.003 Open interest 24 Model this put
0	—	—	—	—	$0.19	-0.011	420.6%	1	1
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Snapshot session Aug 18, 2026 Last $0.19 Breakeven $54.81 Implied vol 420.6% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.24 Vega 0.003 Open interest 1 Model this put
0	—	—	—	—	$0.13	-0.012	366.4%	2	0
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Snapshot session Jul 16, 2026 Last $0.13 Breakeven $59.87 Implied vol 366.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.234 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	—	-0.016	325.2%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 325.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.264 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—	$0.15	-0.052	372.5%	6	8
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Snapshot session Jul 13, 2026 Last $0.15 Breakeven $69.85 Implied vol 372.5% Delta -0.052 ≈5% ITM Gamma 0.004 Theta -0.814 Vega 0.006 Open interest 8 Model this put
0	—	—	—	—	$0.15	-0.022	235.7%	148	157
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Jul 28, 2026 Last $0.15 Breakeven $74.85 Implied vol 235.7% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.252 Vega 0.003 Open interest 157 Model this put
0	—	—	—	—	$0.15	-0.023	187.7%	1	23
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $79.85 Implied vol 187.7% Delta -0.023 ≈2% ITM Gamma 0.004 Theta -0.21 Vega 0.003 Open interest 23 Model this put
0	—	—	—	—	$0.05	-0.025	142.7%	30	150
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $84.95 Implied vol 142.7% Delta -0.025 ≈2% ITM Gamma 0.006 Theta -0.167 Vega 0.003 Open interest 150 Model this put
0	—	—	—	—	—	-0.032	132.5%	—	0
Call · $87 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $87 Snapshot session Unknown Last — Breakeven — Implied vol 132.5% Delta -0.032 ≈3% ITM Gamma 0.008 Theta -0.192 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.034	124.4%	—	0
Call · $88 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $88 Snapshot session Unknown Last — Breakeven — Implied vol 124.4% Delta -0.034 ≈3% ITM Gamma 0.008 Theta -0.189 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.031	112.8%	—	0
Call · $89 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $89 Snapshot session Unknown Last — Breakeven — Implied vol 112.8% Delta -0.031 ≈3% ITM Gamma 0.009 Theta -0.158 Vega 0.007 Open interest 0 Model this put
0	1	—	—	$12.70	$0.10	-0.032	105%	15	208
Call · $90 In the money Snapshot session Aug 19, 2026 Last $12.70 Breakeven $102.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $89.90 Implied vol 105% Delta -0.032 ≈3% ITM Gamma 0.01 Theta -0.154 Vega 0.007 Open interest 208 Model this put
1	1	—	—	$11.80	$0.10	-0.046	104.6%	112	131
Call · $91 In the money Snapshot session Aug 19, 2026 Last $11.80 Breakeven $102.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $91 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $90.90 Implied vol 104.6% Delta -0.046 ≈5% ITM Gamma 0.013 Theta -0.204 Vega 0.007 Open interest 131 Model this put
1	1	—	—	$11.23	$0.10	-0.037	89.7%	7	20
Call · $92 In the money Snapshot session Aug 18, 2026 Last $11.23 Breakeven $103.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $92 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $91.90 Implied vol 89.7% Delta -0.037 ≈4% ITM Gamma 0.013 Theta -0.147 Vega 0.007 Open interest 20 Model this put
1	1	—	—	$11.20	$0.64	-0.047	85.7%	2	7
Call · $93 In the money Snapshot session Aug 17, 2026 Last $11.20 Breakeven $104.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $93 Snapshot session Jul 29, 2026 Last $0.64 Breakeven $92.36 Implied vol 85.7% Delta -0.047 ≈5% ITM Gamma 0.016 Theta -0.17 Vega 0.007 Open interest 7 Model this put
0	2	—	—	$9.93	$0.50	-0.058	81.8%	1	5
Call · $94 In the money Snapshot session Aug 14, 2026 Last $9.93 Breakeven $103.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $94 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $93.50 Implied vol 81.8% Delta -0.058 ≈6% ITM Gamma 0.02 Theta -0.192 Vega 0.007 Open interest 5 Model this put
0	2	—	—	$8.97	$0.19	-0.082	80.8%	5	667
Call · $95 In the money Snapshot session Aug 14, 2026 Last $8.97 Breakeven $103.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Aug 10, 2026 Last $0.19 Breakeven $94.81 Implied vol 80.8% Delta -0.082 ≈8% ITM Gamma 0.026 Theta -0.247 Vega 0.012 Open interest 667 Model this put
0	—	—	—	—	$0.14	-0.062	63.4%	1	31
Call · $96 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $96 Snapshot session Aug 12, 2026 Last $0.14 Breakeven $95.86 Implied vol 63.4% Delta -0.062 ≈6% ITM Gamma 0.027 Theta -0.158 Vega 0.007 Open interest 31 Model this put
0	—	—	—	—	$0.08	-0.069	55.6%	1	38
Call · $97 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $97 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $96.92 Implied vol 55.6% Delta -0.069 ≈7% ITM Gamma 0.034 Theta -0.151 Vega 0.012 Open interest 38 Model this put
3	3	—	—	$6.20	$0.09	-0.069	45.2%	1	37
Call · $98 In the money Snapshot session Aug 14, 2026 Last $6.20 Breakeven $104.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $98 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $97.91 Implied vol 45.2% Delta -0.069 ≈7% ITM Gamma 0.042 Theta -0.122 Vega 0.012 Open interest 37 Model this put
1	5	—	—	$5.30	$0.11	-0.093	38.9%	50	42
Call · $99 In the money Snapshot session Aug 13, 2026 Last $5.30 Breakeven $104.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $99 Snapshot session Aug 19, 2026 Last $0.11 Breakeven $98.89 Implied vol 38.9% Delta -0.093 ≈9% ITM Gamma 0.06 Theta -0.131 Vega 0.012 Open interest 42 Model this put
15	10	—	—	$3.45	$0.17	-0.138	34.1%	3	47
Call · $100 In the money Snapshot session Aug 18, 2026 Last $3.45 Breakeven $103.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $100 Snapshot session Aug 18, 2026 Last $0.17 Breakeven $99.83 Implied vol 34.1% Delta -0.138 ≈14% ITM Gamma 0.092 Theta -0.154 Vega 0.019 Open interest 47 Model this put
7	1	11%	0.98	$2.30	$0.30	-0.246	32.9%	1	69
Call · $101 In the money Snapshot session Aug 18, 2026 Last $2.30 Breakeven $103.30 Implied vol 11% Delta 0.98 ≈98% ITM Gamma 0.066 Theta -0.01 Vega 0.004 Open interest 7 Model this call Put · $101 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $100.70 Implied vol 32.9% Delta -0.246 ≈25% ITM Gamma 0.136 Theta -0.211 Vega 0.025 Open interest 69 Model this put
212	1	22.1%	0.645	$2.16	$0.30	-0.393	30.7%	6	71
Call · $102 In the money Snapshot session Aug 13, 2026 Last $2.16 Breakeven $104.16 Implied vol 22.1% Delta 0.645 ≈65% ITM Gamma 0.241 Theta -0.169 Vega 0.028 Open interest 212 Model this call Put · $102 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $101.70 Implied vol 30.7% Delta -0.393 ≈39% ITM Gamma 0.177 Theta -0.241 Vega 0.028 Open interest 71 Model this put
Underlying $102.30
84	3	23.2%	0.401	$0.57	$0.65	-0.57	31.8%	1	21
Call · $103 Snapshot session Aug 19, 2026 Last $0.57 Breakeven $103.57 Implied vol 23.2% Delta 0.401 ≈40% ITM Gamma 0.235 Theta -0.182 Vega 0.028 Open interest 84 Model this call Put · $103 In the money Snapshot session Aug 19, 2026 Last $0.65 Breakeven $102.35 Implied vol 31.8% Delta -0.57 ≈57% ITM Gamma 0.174 Theta -0.254 Vega 0.028 Open interest 21 Model this put
78	7	25.4%	0.218	$0.27	$1.00	-0.713	34.5%	6	20
Call · $104 Snapshot session Aug 19, 2026 Last $0.27 Breakeven $104.27 Implied vol 25.4% Delta 0.218 ≈22% ITM Gamma 0.165 Theta -0.152 Vega 0.019 Open interest 78 Model this call Put · $104 In the money Snapshot session Aug 18, 2026 Last $1.00 Breakeven $103.00 Implied vol 34.5% Delta -0.713 ≈71% ITM Gamma 0.139 Theta -0.239 Vega 0.025 Open interest 20 Model this put
151	2	28.8%	0.122	$0.15	$1.25	-0.791	40.8%	6	14
Call · $105 Snapshot session Aug 19, 2026 Last $0.15 Breakeven $105.15 Implied vol 28.8% Delta 0.122 ≈12% ITM Gamma 0.099 Theta -0.119 Vega 0.013 Open interest 151 Model this call Put · $105 In the money Snapshot session Aug 17, 2026 Last $1.25 Breakeven $103.75 Implied vol 40.8% Delta -0.791 ≈79% ITM Gamma 0.099 Theta -0.239 Vega 0.019 Open interest 14 Model this put
156	107	34.6%	0.087	$0.11	$3.10	-0.829	48.7%	19	19
Call · $106 Snapshot session Aug 18, 2026 Last $0.11 Breakeven $106.11 Implied vol 34.6% Delta 0.087 ≈9% ITM Gamma 0.064 Theta -0.11 Vega 0.013 Open interest 156 Model this call Put · $106 In the money Snapshot session Jul 31, 2026 Last $3.10 Breakeven $102.90 Implied vol 48.7% Delta -0.829 ≈83% ITM Gamma 0.073 Theta -0.251 Vega 0.019 Open interest 19 Model this put
99	1	39.3%	0.061	$0.05	$5.90	-0.879	51.3%	5	27
Call · $107 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $107.05 Implied vol 39.3% Delta 0.061 ≈6% ITM Gamma 0.043 Theta -0.097 Vega 0.007 Open interest 99 Model this call Put · $107 In the money Snapshot session Aug 5, 2026 Last $5.90 Breakeven $101.10 Implied vol 51.3% Delta -0.879 ≈88% ITM Gamma 0.055 Theta -0.211 Vega 0.013 Open interest 27 Model this put
53	15	45.7%	0.054	$0.10	—	-0.865	66.5%	—	0
Call · $108 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $108.10 Implied vol 45.7% Delta 0.054 ≈5% ITM Gamma 0.033 Theta -0.101 Vega 0.007 Open interest 53 Model this call Put · $108 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.5% Delta -0.865 ≈87% ITM Gamma 0.046 Theta -0.297 Vega 0.013 Open interest 0 Model this put
57	10	55.3%	0.059	$0.05	—	-0.856	80.9%	—	0
Call · $109 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $109.05 Implied vol 55.3% Delta 0.059 ≈6% ITM Gamma 0.03 Theta -0.131 Vega 0.008 Open interest 57 Model this call Put · $109 In the money Snapshot session Unknown Last — Breakeven — Implied vol 80.9% Delta -0.856 ≈86% ITM Gamma 0.04 Theta -0.376 Vega 0.02 Open interest 0 Model this put
165	1	64.9%	0.062	$0.02	$5.50	-0.898	77.4%	5	0
Call · $110 Snapshot session Aug 18, 2026 Last $0.02 Breakeven $110.02 Implied vol 64.9% Delta 0.062 ≈6% ITM Gamma 0.027 Theta -0.161 Vega 0.008 Open interest 165 Model this call Put · $110 In the money Snapshot session Jul 31, 2026 Last $5.50 Breakeven $104.50 Implied vol 77.4% Delta -0.898 ≈90% ITM Gamma 0.032 Theta -0.279 Vega 0.013 Open interest 0 Model this put
68	1	71.1%	0.057	$0.29	—	-0.894	88.5%	—	0
Call · $111 Snapshot session Aug 5, 2026 Last $0.29 Breakeven $111.29 Implied vol 71.1% Delta 0.057 ≈6% ITM Gamma 0.023 Theta -0.165 Vega 0.008 Open interest 68 Model this call Put · $111 In the money Snapshot session Unknown Last — Breakeven — Implied vol 88.5% Delta -0.894 ≈89% ITM Gamma 0.029 Theta -0.327 Vega 0.013 Open interest 0 Model this put
1	1	90.5%	0.085	$0.40	—	-0.853	117.3%	—	0
Call · $112 Snapshot session Jul 20, 2026 Last $0.40 Breakeven $112.40 Implied vol 90.5% Delta 0.085 ≈8% ITM Gamma 0.024 Theta -0.285 Vega 0.013 Open interest 1 Model this call Put · $112 In the money Snapshot session Unknown Last — Breakeven — Implied vol 117.3% Delta -0.853 ≈85% ITM Gamma 0.028 Theta -0.553 Vega 0.02 Open interest 0 Model this put
2	2	83.3%	0.05	$1.07	—	-0.906	102.9%	—	0
Call · $113 Snapshot session Jul 30, 2026 Last $1.07 Breakeven $114.07 Implied vol 83.3% Delta 0.05 ≈5% ITM Gamma 0.017 Theta -0.173 Vega 0.008 Open interest 2 Model this call Put · $113 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.9% Delta -0.906 ≈91% ITM Gamma 0.023 Theta -0.348 Vega 0.013 Open interest 0 Model this put
4	4	89.3%	0.047	$0.36	—	-0.941	95.1%	—	0
Call · $114 Snapshot session Aug 4, 2026 Last $0.36 Breakeven $114.36 Implied vol 89.3% Delta 0.047 ≈5% ITM Gamma 0.015 Theta -0.177 Vega 0.008 Open interest 4 Model this call Put · $114 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.1% Delta -0.941 ≈94% ITM Gamma 0.017 Theta -0.224 Vega 0.008 Open interest 0 Model this put
62	1	98.5%	0.051	$0.10	$13.50	-0.944	101.1%	1	0
Call · $115 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $115.10 Implied vol 98.5% Delta 0.051 ≈5% ITM Gamma 0.015 Theta -0.207 Vega 0.008 Open interest 62 Model this call Put · $115 In the money Snapshot session Aug 5, 2026 Last $13.50 Breakeven $101.50 Implied vol 101.1% Delta -0.944 ≈94% ITM Gamma 0.016 Theta -0.228 Vega 0.008 Open interest 0 Model this put
0	—	117.3%	0.069	—	—	-0.889	138.8%	—	0
Call · $116 Snapshot session Unknown Last — Breakeven — Implied vol 117.3% Delta 0.069 ≈7% ITM Gamma 0.016 Theta -0.317 Vega 0.008 Open interest 0 Model this call Put · $116 In the money Snapshot session Unknown Last — Breakeven — Implied vol 138.8% Delta -0.889 ≈89% ITM Gamma 0.019 Theta -0.529 Vega 0.013 Open interest 0 Model this put
19	1	116.7%	0.057	$0.11	—	-0.949	112.8%	—	0
Call · $117 Snapshot session Aug 5, 2026 Last $0.11 Breakeven $117.11 Implied vol 116.7% Delta 0.057 ≈6% ITM Gamma 0.014 Theta -0.268 Vega 0.008 Open interest 19 Model this call Put · $117 In the money Snapshot session Unknown Last — Breakeven — Implied vol 112.8% Delta -0.949 ≈95% ITM Gamma 0.013 Theta -0.236 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.925	137.6%	—	0
Call · $118 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $118 In the money Snapshot session Unknown Last — Breakeven — Implied vol 137.6% Delta -0.925 ≈92% ITM Gamma 0.015 Theta -0.398 Vega 0.014 Open interest 0 Model this put
1	2	130.7%	0.046	$0.25	—	-0.916	158.4%	—	0
Call · $120 Snapshot session Aug 3, 2026 Last $0.25 Breakeven $120.25 Implied vol 130.7% Delta 0.046 ≈5% ITM Gamma 0.01 Theta -0.253 Vega 0.008 Open interest 1 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.4% Delta -0.916 ≈92% ITM Gamma 0.014 Theta -0.494 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.911	201.8%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 201.8% Delta -0.911 ≈91% ITM Gamma 0.011 Theta -0.658 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.946	203.1%	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.1% Delta -0.946 ≈95% ITM Gamma 0.008 Theta -0.445 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.957	222.5%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 222.5% Delta -0.957 ≈96% ITM Gamma 0.006 Theta -0.411 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.945	264.8%	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 264.8% Delta -0.945 ≈95% ITM Gamma 0.006 Theta -0.589 Vega 0.009 Open interest 0 Model this put

Call · $50 In the money

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

Model this call

Put · $50

Snapshot session: Aug 18, 2026
Last: $0.12
Breakeven: $49.88
Implied vol: 470.3%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.209
Vega: 0.003
Open interest: 24

Model this put

Call · $55 In the money

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

Model this call

Put · $55

Snapshot session: Aug 18, 2026
Last: $0.19
Breakeven: $54.81
Implied vol: 420.6%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.24
Vega: 0.003
Open interest: 1

Model this put

Call · $60 In the money

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

Model this call

Put · $60

Snapshot session: Jul 16, 2026
Last: $0.13
Breakeven: $59.87
Implied vol: 366.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.003
Open interest: 0

Model this put

Call · $65 In the money

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

Model this call

Put · $65

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 325.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.264
Vega: 0.003
Open interest: 0

Model this put

Call · $70 In the money

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

Model this call

Put · $70

Snapshot session: Jul 13, 2026
Last: $0.15
Breakeven: $69.85
Implied vol: 372.5%
Delta: -0.052 ≈5% ITM
Gamma: 0.004
Theta: -0.814
Vega: 0.006
Open interest: 8

Model this put

Call · $75 In the money

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

Model this call

Put · $75

Snapshot session: Jul 28, 2026
Last: $0.15
Breakeven: $74.85
Implied vol: 235.7%
Delta: -0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.252
Vega: 0.003
Open interest: 157

Model this put

Call · $80 In the money

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

Model this call

Put · $80

Snapshot session: Aug 5, 2026
Last: $0.15
Breakeven: $79.85
Implied vol: 187.7%
Delta: -0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.21
Vega: 0.003
Open interest: 23

Model this put

Call · $85 In the money

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

Model this call

Put · $85

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $84.95
Implied vol: 142.7%
Delta: -0.025 ≈2% ITM
Gamma: 0.006
Theta: -0.167
Vega: 0.003
Open interest: 150

Model this put

Call · $87 In the money

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

Model this call

Put · $87

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 132.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.008
Theta: -0.192
Vega: 0.007
Open interest: 0

Model this put

Call · $88 In the money

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

Model this call

Put · $88

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 124.4%
Delta: -0.034 ≈3% ITM
Gamma: 0.008
Theta: -0.189
Vega: 0.007
Open interest: 0

Model this put

Call · $89 In the money

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

Model this call

Put · $89

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 112.8%
Delta: -0.031 ≈3% ITM
Gamma: 0.009
Theta: -0.158
Vega: 0.007
Open interest: 0

Model this put

Call · $90 In the money

Snapshot session: Aug 19, 2026
Last: $12.70
Breakeven: $102.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $90

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $89.90
Implied vol: 105%
Delta: -0.032 ≈3% ITM
Gamma: 0.01
Theta: -0.154
Vega: 0.007
Open interest: 208

Model this put

Call · $91 In the money

Snapshot session: Aug 19, 2026
Last: $11.80
Breakeven: $102.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $91

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $90.90
Implied vol: 104.6%
Delta: -0.046 ≈5% ITM
Gamma: 0.013
Theta: -0.204
Vega: 0.007
Open interest: 131

Model this put

Call · $92 In the money

Snapshot session: Aug 18, 2026
Last: $11.23
Breakeven: $103.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $92

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $91.90
Implied vol: 89.7%
Delta: -0.037 ≈4% ITM
Gamma: 0.013
Theta: -0.147
Vega: 0.007
Open interest: 20

Model this put

Call · $93 In the money

Snapshot session: Aug 17, 2026
Last: $11.20
Breakeven: $104.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $93

Snapshot session: Jul 29, 2026
Last: $0.64
Breakeven: $92.36
Implied vol: 85.7%
Delta: -0.047 ≈5% ITM
Gamma: 0.016
Theta: -0.17
Vega: 0.007
Open interest: 7

Model this put

Call · $94 In the money

Snapshot session: Aug 14, 2026
Last: $9.93
Breakeven: $103.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $94

Snapshot session: Aug 5, 2026
Last: $0.50
Breakeven: $93.50
Implied vol: 81.8%
Delta: -0.058 ≈6% ITM
Gamma: 0.02
Theta: -0.192
Vega: 0.007
Open interest: 5

Model this put

Call · $95 In the money

Snapshot session: Aug 14, 2026
Last: $8.97
Breakeven: $103.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $95

Snapshot session: Aug 10, 2026
Last: $0.19
Breakeven: $94.81
Implied vol: 80.8%
Delta: -0.082 ≈8% ITM
Gamma: 0.026
Theta: -0.247
Vega: 0.012
Open interest: 667

Model this put

Call · $96 In the money

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

Model this call

Put · $96

Snapshot session: Aug 12, 2026
Last: $0.14
Breakeven: $95.86
Implied vol: 63.4%
Delta: -0.062 ≈6% ITM
Gamma: 0.027
Theta: -0.158
Vega: 0.007
Open interest: 31

Model this put

Call · $97 In the money

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

Model this call

Put · $97

Snapshot session: Aug 17, 2026
Last: $0.08
Breakeven: $96.92
Implied vol: 55.6%
Delta: -0.069 ≈7% ITM
Gamma: 0.034
Theta: -0.151
Vega: 0.012
Open interest: 38

Model this put

Call · $98 In the money

Snapshot session: Aug 14, 2026
Last: $6.20
Breakeven: $104.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $98

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $97.91
Implied vol: 45.2%
Delta: -0.069 ≈7% ITM
Gamma: 0.042
Theta: -0.122
Vega: 0.012
Open interest: 37

Model this put

Call · $99 In the money

Snapshot session: Aug 13, 2026
Last: $5.30
Breakeven: $104.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $99

Snapshot session: Aug 19, 2026
Last: $0.11
Breakeven: $98.89
Implied vol: 38.9%
Delta: -0.093 ≈9% ITM
Gamma: 0.06
Theta: -0.131
Vega: 0.012
Open interest: 42

Model this put

Call · $100 In the money

Snapshot session: Aug 18, 2026
Last: $3.45
Breakeven: $103.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this call

Put · $100

Snapshot session: Aug 18, 2026
Last: $0.17
Breakeven: $99.83
Implied vol: 34.1%
Delta: -0.138 ≈14% ITM
Gamma: 0.092
Theta: -0.154
Vega: 0.019
Open interest: 47

Model this put

Call · $101 In the money

Snapshot session: Aug 18, 2026
Last: $2.30
Breakeven: $103.30
Implied vol: 11%
Delta: 0.98 ≈98% ITM
Gamma: 0.066
Theta: -0.01
Vega: 0.004
Open interest: 7

Model this call

Put · $101

Snapshot session: Aug 19, 2026
Last: $0.30
Breakeven: $100.70
Implied vol: 32.9%
Delta: -0.246 ≈25% ITM
Gamma: 0.136
Theta: -0.211
Vega: 0.025
Open interest: 69

Model this put

Call · $102 In the money

Snapshot session: Aug 13, 2026
Last: $2.16
Breakeven: $104.16
Implied vol: 22.1%
Delta: 0.645 ≈65% ITM
Gamma: 0.241
Theta: -0.169
Vega: 0.028
Open interest: 212

Model this call

Put · $102

Snapshot session: Aug 19, 2026
Last: $0.30
Breakeven: $101.70
Implied vol: 30.7%
Delta: -0.393 ≈39% ITM
Gamma: 0.177
Theta: -0.241
Vega: 0.028
Open interest: 71

Model this put

Call · $103

Snapshot session: Aug 19, 2026
Last: $0.57
Breakeven: $103.57
Implied vol: 23.2%
Delta: 0.401 ≈40% ITM
Gamma: 0.235
Theta: -0.182
Vega: 0.028
Open interest: 84

Model this call

Put · $103 In the money

Snapshot session: Aug 19, 2026
Last: $0.65
Breakeven: $102.35
Implied vol: 31.8%
Delta: -0.57 ≈57% ITM
Gamma: 0.174
Theta: -0.254
Vega: 0.028
Open interest: 21

Model this put

Call · $104

Snapshot session: Aug 19, 2026
Last: $0.27
Breakeven: $104.27
Implied vol: 25.4%
Delta: 0.218 ≈22% ITM
Gamma: 0.165
Theta: -0.152
Vega: 0.019
Open interest: 78

Model this call

Put · $104 In the money

Snapshot session: Aug 18, 2026
Last: $1.00
Breakeven: $103.00
Implied vol: 34.5%
Delta: -0.713 ≈71% ITM
Gamma: 0.139
Theta: -0.239
Vega: 0.025
Open interest: 20

Model this put

Call · $105

Snapshot session: Aug 19, 2026
Last: $0.15
Breakeven: $105.15
Implied vol: 28.8%
Delta: 0.122 ≈12% ITM
Gamma: 0.099
Theta: -0.119
Vega: 0.013
Open interest: 151

Model this call

Put · $105 In the money

Snapshot session: Aug 17, 2026
Last: $1.25
Breakeven: $103.75
Implied vol: 40.8%
Delta: -0.791 ≈79% ITM
Gamma: 0.099
Theta: -0.239
Vega: 0.019
Open interest: 14

Model this put

Call · $106

Snapshot session: Aug 18, 2026
Last: $0.11
Breakeven: $106.11
Implied vol: 34.6%
Delta: 0.087 ≈9% ITM
Gamma: 0.064
Theta: -0.11
Vega: 0.013
Open interest: 156

Model this call

Put · $106 In the money

Snapshot session: Jul 31, 2026
Last: $3.10
Breakeven: $102.90
Implied vol: 48.7%
Delta: -0.829 ≈83% ITM
Gamma: 0.073
Theta: -0.251
Vega: 0.019
Open interest: 19

Model this put

Call · $107

Snapshot session: Aug 19, 2026
Last: $0.05
Breakeven: $107.05
Implied vol: 39.3%
Delta: 0.061 ≈6% ITM
Gamma: 0.043
Theta: -0.097
Vega: 0.007
Open interest: 99

Model this call

Put · $107 In the money

Snapshot session: Aug 5, 2026
Last: $5.90
Breakeven: $101.10
Implied vol: 51.3%
Delta: -0.879 ≈88% ITM
Gamma: 0.055
Theta: -0.211
Vega: 0.013
Open interest: 27

Model this put

Call · $108

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $108.10
Implied vol: 45.7%
Delta: 0.054 ≈5% ITM
Gamma: 0.033
Theta: -0.101
Vega: 0.007
Open interest: 53

Model this call

Put · $108 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.5%
Delta: -0.865 ≈87% ITM
Gamma: 0.046
Theta: -0.297
Vega: 0.013
Open interest: 0

Model this put

Call · $109

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $109.05
Implied vol: 55.3%
Delta: 0.059 ≈6% ITM
Gamma: 0.03
Theta: -0.131
Vega: 0.008
Open interest: 57

Model this call

Put · $109 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 80.9%
Delta: -0.856 ≈86% ITM
Gamma: 0.04
Theta: -0.376
Vega: 0.02
Open interest: 0

Model this put

Call · $110

Snapshot session: Aug 18, 2026
Last: $0.02
Breakeven: $110.02
Implied vol: 64.9%
Delta: 0.062 ≈6% ITM
Gamma: 0.027
Theta: -0.161
Vega: 0.008
Open interest: 165

Model this call

Put · $110 In the money

Snapshot session: Jul 31, 2026
Last: $5.50
Breakeven: $104.50
Implied vol: 77.4%
Delta: -0.898 ≈90% ITM
Gamma: 0.032
Theta: -0.279
Vega: 0.013
Open interest: 0

Model this put

Call · $111

Snapshot session: Aug 5, 2026
Last: $0.29
Breakeven: $111.29
Implied vol: 71.1%
Delta: 0.057 ≈6% ITM
Gamma: 0.023
Theta: -0.165
Vega: 0.008
Open interest: 68

Model this call

Put · $111 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 88.5%
Delta: -0.894 ≈89% ITM
Gamma: 0.029
Theta: -0.327
Vega: 0.013
Open interest: 0

Model this put

Call · $112

Snapshot session: Jul 20, 2026
Last: $0.40
Breakeven: $112.40
Implied vol: 90.5%
Delta: 0.085 ≈8% ITM
Gamma: 0.024
Theta: -0.285
Vega: 0.013
Open interest: 1

Model this call

Put · $112 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 117.3%
Delta: -0.853 ≈85% ITM
Gamma: 0.028
Theta: -0.553
Vega: 0.02
Open interest: 0

Model this put

Call · $113

Snapshot session: Jul 30, 2026
Last: $1.07
Breakeven: $114.07
Implied vol: 83.3%
Delta: 0.05 ≈5% ITM
Gamma: 0.017
Theta: -0.173
Vega: 0.008
Open interest: 2

Model this call

Put · $113 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 102.9%
Delta: -0.906 ≈91% ITM
Gamma: 0.023
Theta: -0.348
Vega: 0.013
Open interest: 0

Model this put

Call · $114

Snapshot session: Aug 4, 2026
Last: $0.36
Breakeven: $114.36
Implied vol: 89.3%
Delta: 0.047 ≈5% ITM
Gamma: 0.015
Theta: -0.177
Vega: 0.008
Open interest: 4

Model this call

Put · $114 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 95.1%
Delta: -0.941 ≈94% ITM
Gamma: 0.017
Theta: -0.224
Vega: 0.008
Open interest: 0

Model this put

Call · $115

Snapshot session: Aug 5, 2026
Last: $0.10
Breakeven: $115.10
Implied vol: 98.5%
Delta: 0.051 ≈5% ITM
Gamma: 0.015
Theta: -0.207
Vega: 0.008
Open interest: 62

Model this call

Put · $115 In the money

Snapshot session: Aug 5, 2026
Last: $13.50
Breakeven: $101.50
Implied vol: 101.1%
Delta: -0.944 ≈94% ITM
Gamma: 0.016
Theta: -0.228
Vega: 0.008
Open interest: 0

Model this put

Call · $116

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 117.3%
Delta: 0.069 ≈7% ITM
Gamma: 0.016
Theta: -0.317
Vega: 0.008
Open interest: 0

Model this call

Put · $116 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 138.8%
Delta: -0.889 ≈89% ITM
Gamma: 0.019
Theta: -0.529
Vega: 0.013
Open interest: 0

Model this put

Call · $117

Snapshot session: Aug 5, 2026
Last: $0.11
Breakeven: $117.11
Implied vol: 116.7%
Delta: 0.057 ≈6% ITM
Gamma: 0.014
Theta: -0.268
Vega: 0.008
Open interest: 19

Model this call

Put · $117 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 112.8%
Delta: -0.949 ≈95% ITM
Gamma: 0.013
Theta: -0.236
Vega: 0.008
Open interest: 0

Model this put

Call · $118

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

Model this call

Put · $118 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 137.6%
Delta: -0.925 ≈92% ITM
Gamma: 0.015
Theta: -0.398
Vega: 0.014
Open interest: 0

Model this put

Call · $120

Snapshot session: Aug 3, 2026
Last: $0.25
Breakeven: $120.25
Implied vol: 130.7%
Delta: 0.046 ≈5% ITM
Gamma: 0.01
Theta: -0.253
Vega: 0.008
Open interest: 1

Model this call

Put · $120 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 158.4%
Delta: -0.916 ≈92% ITM
Gamma: 0.014
Theta: -0.494
Vega: 0.014
Open interest: 0

Model this put

Call · $125

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

Model this call

Put · $125 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 201.8%
Delta: -0.911 ≈91% ITM
Gamma: 0.011
Theta: -0.658
Vega: 0.014
Open interest: 0

Model this put

Call · $130

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

Model this call

Put · $130 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 203.1%
Delta: -0.946 ≈95% ITM
Gamma: 0.008
Theta: -0.445
Vega: 0.008
Open interest: 0

Model this put

Call · $135

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

Model this call

Put · $135 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 222.5%
Delta: -0.957 ≈96% ITM
Gamma: 0.006
Theta: -0.411
Vega: 0.008
Open interest: 0

Model this put

Call · $140

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

Model this call

Put · $140 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 264.8%
Delta: -0.945 ≈95% ITM
Gamma: 0.006
Theta: -0.589
Vega: 0.009
Open interest: 0

Model this put

HSBC · Hsbc Holdings PLC

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.12	-0.008	470.3%	1	24
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Snapshot session Aug 18, 2026 Last $0.12 Breakeven $49.88 Implied vol 470.3% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.209 Vega 0.003 Open interest 24 Model this put
0	—	—	—	—		$0.19	-0.011	420.6%	1	1
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Snapshot session Aug 18, 2026 Last $0.19 Breakeven $54.81 Implied vol 420.6% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.24 Vega 0.003 Open interest 1 Model this put
0	—	—	—	—		$0.13	-0.012	366.4%	2	0
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $60 Snapshot session Jul 16, 2026 Last $0.13 Breakeven $59.87 Implied vol 366.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.234 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	-0.016	325.2%	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 325.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.264 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$0.15	-0.052	372.5%	6	8
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Snapshot session Jul 13, 2026 Last $0.15 Breakeven $69.85 Implied vol 372.5% Delta -0.052 ≈5% ITM Gamma 0.004 Theta -0.814 Vega 0.006 Open interest 8 Model this put
0	—	—	—	—		$0.15	-0.022	235.7%	148	157
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Jul 28, 2026 Last $0.15 Breakeven $74.85 Implied vol 235.7% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.252 Vega 0.003 Open interest 157 Model this put
0	—	—	—	—		$0.15	-0.023	187.7%	1	23
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $79.85 Implied vol 187.7% Delta -0.023 ≈2% ITM Gamma 0.004 Theta -0.21 Vega 0.003 Open interest 23 Model this put
0	—	—	—	—		$0.05	-0.025	142.7%	30	150
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $84.95 Implied vol 142.7% Delta -0.025 ≈2% ITM Gamma 0.006 Theta -0.167 Vega 0.003 Open interest 150 Model this put
0	—	—	—	—		—	-0.032	132.5%	—	0
Call · $87 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $87 Snapshot session Unknown Last — Breakeven — Implied vol 132.5% Delta -0.032 ≈3% ITM Gamma 0.008 Theta -0.192 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		—	-0.034	124.4%	—	0
Call · $88 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $88 Snapshot session Unknown Last — Breakeven — Implied vol 124.4% Delta -0.034 ≈3% ITM Gamma 0.008 Theta -0.189 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		—	-0.031	112.8%	—	0
Call · $89 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $89 Snapshot session Unknown Last — Breakeven — Implied vol 112.8% Delta -0.031 ≈3% ITM Gamma 0.009 Theta -0.158 Vega 0.007 Open interest 0 Model this put
0	1	—	—	$12.70		$0.10	-0.032	105%	15	208
Call · $90 In the money Snapshot session Aug 19, 2026 Last $12.70 Breakeven $102.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $89.90 Implied vol 105% Delta -0.032 ≈3% ITM Gamma 0.01 Theta -0.154 Vega 0.007 Open interest 208 Model this put
1	1	—	—	$11.80		$0.10	-0.046	104.6%	112	131
Call · $91 In the money Snapshot session Aug 19, 2026 Last $11.80 Breakeven $102.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $91 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $90.90 Implied vol 104.6% Delta -0.046 ≈5% ITM Gamma 0.013 Theta -0.204 Vega 0.007 Open interest 131 Model this put
1	1	—	—	$11.23		$0.10	-0.037	89.7%	7	20
Call · $92 In the money Snapshot session Aug 18, 2026 Last $11.23 Breakeven $103.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $92 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $91.90 Implied vol 89.7% Delta -0.037 ≈4% ITM Gamma 0.013 Theta -0.147 Vega 0.007 Open interest 20 Model this put
1	1	—	—	$11.20		$0.64	-0.047	85.7%	2	7
Call · $93 In the money Snapshot session Aug 17, 2026 Last $11.20 Breakeven $104.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $93 Snapshot session Jul 29, 2026 Last $0.64 Breakeven $92.36 Implied vol 85.7% Delta -0.047 ≈5% ITM Gamma 0.016 Theta -0.17 Vega 0.007 Open interest 7 Model this put
0	2	—	—	$9.93		$0.50	-0.058	81.8%	1	5
Call · $94 In the money Snapshot session Aug 14, 2026 Last $9.93 Breakeven $103.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $94 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $93.50 Implied vol 81.8% Delta -0.058 ≈6% ITM Gamma 0.02 Theta -0.192 Vega 0.007 Open interest 5 Model this put
0	2	—	—	$8.97		$0.19	-0.082	80.8%	5	667
Call · $95 In the money Snapshot session Aug 14, 2026 Last $8.97 Breakeven $103.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Aug 10, 2026 Last $0.19 Breakeven $94.81 Implied vol 80.8% Delta -0.082 ≈8% ITM Gamma 0.026 Theta -0.247 Vega 0.012 Open interest 667 Model this put
0	—	—	—	—		$0.14	-0.062	63.4%	1	31
Call · $96 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $96 Snapshot session Aug 12, 2026 Last $0.14 Breakeven $95.86 Implied vol 63.4% Delta -0.062 ≈6% ITM Gamma 0.027 Theta -0.158 Vega 0.007 Open interest 31 Model this put
0	—	—	—	—		$0.08	-0.069	55.6%	1	38
Call · $97 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $97 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $96.92 Implied vol 55.6% Delta -0.069 ≈7% ITM Gamma 0.034 Theta -0.151 Vega 0.012 Open interest 38 Model this put
3	3	—	—	$6.20		$0.09	-0.069	45.2%	1	37
Call · $98 In the money Snapshot session Aug 14, 2026 Last $6.20 Breakeven $104.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $98 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $97.91 Implied vol 45.2% Delta -0.069 ≈7% ITM Gamma 0.042 Theta -0.122 Vega 0.012 Open interest 37 Model this put
1	5	—	—	$5.30		$0.11	-0.093	38.9%	50	42
Call · $99 In the money Snapshot session Aug 13, 2026 Last $5.30 Breakeven $104.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $99 Snapshot session Aug 19, 2026 Last $0.11 Breakeven $98.89 Implied vol 38.9% Delta -0.093 ≈9% ITM Gamma 0.06 Theta -0.131 Vega 0.012 Open interest 42 Model this put
15	10	—	—	$3.45		$0.17	-0.138	34.1%	3	47
Call · $100 In the money Snapshot session Aug 18, 2026 Last $3.45 Breakeven $103.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $100 Snapshot session Aug 18, 2026 Last $0.17 Breakeven $99.83 Implied vol 34.1% Delta -0.138 ≈14% ITM Gamma 0.092 Theta -0.154 Vega 0.019 Open interest 47 Model this put
7	1	11%	0.98	$2.30		$0.30	-0.246	32.9%	1	69
Call · $101 In the money Snapshot session Aug 18, 2026 Last $2.30 Breakeven $103.30 Implied vol 11% Delta 0.98 ≈98% ITM Gamma 0.066 Theta -0.01 Vega 0.004 Open interest 7 Model this call Put · $101 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $100.70 Implied vol 32.9% Delta -0.246 ≈25% ITM Gamma 0.136 Theta -0.211 Vega 0.025 Open interest 69 Model this put
212	1	22.1%	0.645	$2.16		$0.30	-0.393	30.7%	6	71
Call · $102 In the money Snapshot session Aug 13, 2026 Last $2.16 Breakeven $104.16 Implied vol 22.1% Delta 0.645 ≈65% ITM Gamma 0.241 Theta -0.169 Vega 0.028 Open interest 212 Model this call Put · $102 Snapshot session Aug 19, 2026 Last $0.30 Breakeven $101.70 Implied vol 30.7% Delta -0.393 ≈39% ITM Gamma 0.177 Theta -0.241 Vega 0.028 Open interest 71 Model this put
Underlying $102.30
84	3	23.2%	0.401	$0.57		$0.65	-0.57	31.8%	1	21
Call · $103 Snapshot session Aug 19, 2026 Last $0.57 Breakeven $103.57 Implied vol 23.2% Delta 0.401 ≈40% ITM Gamma 0.235 Theta -0.182 Vega 0.028 Open interest 84 Model this call Put · $103 In the money Snapshot session Aug 19, 2026 Last $0.65 Breakeven $102.35 Implied vol 31.8% Delta -0.57 ≈57% ITM Gamma 0.174 Theta -0.254 Vega 0.028 Open interest 21 Model this put
78	7	25.4%	0.218	$0.27		$1.00	-0.713	34.5%	6	20
Call · $104 Snapshot session Aug 19, 2026 Last $0.27 Breakeven $104.27 Implied vol 25.4% Delta 0.218 ≈22% ITM Gamma 0.165 Theta -0.152 Vega 0.019 Open interest 78 Model this call Put · $104 In the money Snapshot session Aug 18, 2026 Last $1.00 Breakeven $103.00 Implied vol 34.5% Delta -0.713 ≈71% ITM Gamma 0.139 Theta -0.239 Vega 0.025 Open interest 20 Model this put
151	2	28.8%	0.122	$0.15		$1.25	-0.791	40.8%	6	14
Call · $105 Snapshot session Aug 19, 2026 Last $0.15 Breakeven $105.15 Implied vol 28.8% Delta 0.122 ≈12% ITM Gamma 0.099 Theta -0.119 Vega 0.013 Open interest 151 Model this call Put · $105 In the money Snapshot session Aug 17, 2026 Last $1.25 Breakeven $103.75 Implied vol 40.8% Delta -0.791 ≈79% ITM Gamma 0.099 Theta -0.239 Vega 0.019 Open interest 14 Model this put
156	107	34.6%	0.087	$0.11		$3.10	-0.829	48.7%	19	19
Call · $106 Snapshot session Aug 18, 2026 Last $0.11 Breakeven $106.11 Implied vol 34.6% Delta 0.087 ≈9% ITM Gamma 0.064 Theta -0.11 Vega 0.013 Open interest 156 Model this call Put · $106 In the money Snapshot session Jul 31, 2026 Last $3.10 Breakeven $102.90 Implied vol 48.7% Delta -0.829 ≈83% ITM Gamma 0.073 Theta -0.251 Vega 0.019 Open interest 19 Model this put
99	1	39.3%	0.061	$0.05		$5.90	-0.879	51.3%	5	27
Call · $107 Snapshot session Aug 19, 2026 Last $0.05 Breakeven $107.05 Implied vol 39.3% Delta 0.061 ≈6% ITM Gamma 0.043 Theta -0.097 Vega 0.007 Open interest 99 Model this call Put · $107 In the money Snapshot session Aug 5, 2026 Last $5.90 Breakeven $101.10 Implied vol 51.3% Delta -0.879 ≈88% ITM Gamma 0.055 Theta -0.211 Vega 0.013 Open interest 27 Model this put
53	15	45.7%	0.054	$0.10		—	-0.865	66.5%	—	0
Call · $108 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $108.10 Implied vol 45.7% Delta 0.054 ≈5% ITM Gamma 0.033 Theta -0.101 Vega 0.007 Open interest 53 Model this call Put · $108 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.5% Delta -0.865 ≈87% ITM Gamma 0.046 Theta -0.297 Vega 0.013 Open interest 0 Model this put
57	10	55.3%	0.059	$0.05		—	-0.856	80.9%	—	0
Call · $109 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $109.05 Implied vol 55.3% Delta 0.059 ≈6% ITM Gamma 0.03 Theta -0.131 Vega 0.008 Open interest 57 Model this call Put · $109 In the money Snapshot session Unknown Last — Breakeven — Implied vol 80.9% Delta -0.856 ≈86% ITM Gamma 0.04 Theta -0.376 Vega 0.02 Open interest 0 Model this put
165	1	64.9%	0.062	$0.02		$5.50	-0.898	77.4%	5	0
Call · $110 Snapshot session Aug 18, 2026 Last $0.02 Breakeven $110.02 Implied vol 64.9% Delta 0.062 ≈6% ITM Gamma 0.027 Theta -0.161 Vega 0.008 Open interest 165 Model this call Put · $110 In the money Snapshot session Jul 31, 2026 Last $5.50 Breakeven $104.50 Implied vol 77.4% Delta -0.898 ≈90% ITM Gamma 0.032 Theta -0.279 Vega 0.013 Open interest 0 Model this put
68	1	71.1%	0.057	$0.29		—	-0.894	88.5%	—	0
Call · $111 Snapshot session Aug 5, 2026 Last $0.29 Breakeven $111.29 Implied vol 71.1% Delta 0.057 ≈6% ITM Gamma 0.023 Theta -0.165 Vega 0.008 Open interest 68 Model this call Put · $111 In the money Snapshot session Unknown Last — Breakeven — Implied vol 88.5% Delta -0.894 ≈89% ITM Gamma 0.029 Theta -0.327 Vega 0.013 Open interest 0 Model this put
1	1	90.5%	0.085	$0.40		—	-0.853	117.3%	—	0
Call · $112 Snapshot session Jul 20, 2026 Last $0.40 Breakeven $112.40 Implied vol 90.5% Delta 0.085 ≈8% ITM Gamma 0.024 Theta -0.285 Vega 0.013 Open interest 1 Model this call Put · $112 In the money Snapshot session Unknown Last — Breakeven — Implied vol 117.3% Delta -0.853 ≈85% ITM Gamma 0.028 Theta -0.553 Vega 0.02 Open interest 0 Model this put
2	2	83.3%	0.05	$1.07		—	-0.906	102.9%	—	0
Call · $113 Snapshot session Jul 30, 2026 Last $1.07 Breakeven $114.07 Implied vol 83.3% Delta 0.05 ≈5% ITM Gamma 0.017 Theta -0.173 Vega 0.008 Open interest 2 Model this call Put · $113 In the money Snapshot session Unknown Last — Breakeven — Implied vol 102.9% Delta -0.906 ≈91% ITM Gamma 0.023 Theta -0.348 Vega 0.013 Open interest 0 Model this put
4	4	89.3%	0.047	$0.36		—	-0.941	95.1%	—	0
Call · $114 Snapshot session Aug 4, 2026 Last $0.36 Breakeven $114.36 Implied vol 89.3% Delta 0.047 ≈5% ITM Gamma 0.015 Theta -0.177 Vega 0.008 Open interest 4 Model this call Put · $114 In the money Snapshot session Unknown Last — Breakeven — Implied vol 95.1% Delta -0.941 ≈94% ITM Gamma 0.017 Theta -0.224 Vega 0.008 Open interest 0 Model this put
62	1	98.5%	0.051	$0.10		$13.50	-0.944	101.1%	1	0
Call · $115 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $115.10 Implied vol 98.5% Delta 0.051 ≈5% ITM Gamma 0.015 Theta -0.207 Vega 0.008 Open interest 62 Model this call Put · $115 In the money Snapshot session Aug 5, 2026 Last $13.50 Breakeven $101.50 Implied vol 101.1% Delta -0.944 ≈94% ITM Gamma 0.016 Theta -0.228 Vega 0.008 Open interest 0 Model this put
0	—	117.3%	0.069	—		—	-0.889	138.8%	—	0
Call · $116 Snapshot session Unknown Last — Breakeven — Implied vol 117.3% Delta 0.069 ≈7% ITM Gamma 0.016 Theta -0.317 Vega 0.008 Open interest 0 Model this call Put · $116 In the money Snapshot session Unknown Last — Breakeven — Implied vol 138.8% Delta -0.889 ≈89% ITM Gamma 0.019 Theta -0.529 Vega 0.013 Open interest 0 Model this put
19	1	116.7%	0.057	$0.11		—	-0.949	112.8%	—	0
Call · $117 Snapshot session Aug 5, 2026 Last $0.11 Breakeven $117.11 Implied vol 116.7% Delta 0.057 ≈6% ITM Gamma 0.014 Theta -0.268 Vega 0.008 Open interest 19 Model this call Put · $117 In the money Snapshot session Unknown Last — Breakeven — Implied vol 112.8% Delta -0.949 ≈95% ITM Gamma 0.013 Theta -0.236 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.925	137.6%	—	0
Call · $118 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $118 In the money Snapshot session Unknown Last — Breakeven — Implied vol 137.6% Delta -0.925 ≈92% ITM Gamma 0.015 Theta -0.398 Vega 0.014 Open interest 0 Model this put
1	2	130.7%	0.046	$0.25		—	-0.916	158.4%	—	0
Call · $120 Snapshot session Aug 3, 2026 Last $0.25 Breakeven $120.25 Implied vol 130.7% Delta 0.046 ≈5% ITM Gamma 0.01 Theta -0.253 Vega 0.008 Open interest 1 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 158.4% Delta -0.916 ≈92% ITM Gamma 0.014 Theta -0.494 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.911	201.8%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 201.8% Delta -0.911 ≈91% ITM Gamma 0.011 Theta -0.658 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.946	203.1%	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.1% Delta -0.946 ≈95% ITM Gamma 0.008 Theta -0.445 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.957	222.5%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 222.5% Delta -0.957 ≈96% ITM Gamma 0.006 Theta -0.411 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.945	264.8%	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 264.8% Delta -0.945 ≈95% ITM Gamma 0.006 Theta -0.589 Vega 0.009 Open interest 0 Model this put