IBB Stock — iShares Biotechnology ETF: Options Chain

Calls		Puts
3	1	—	—	$49.70	—	-0.029	146.8%	—	0
Call · $140 In the money Snapshot session Jul 17, 2026 Last $49.70 Breakeven $189.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol 146.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.195 Vega 0.023 Open interest 0 Model this put
0	—	—	—	—	—	-0.029	131.7%	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 131.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.175 Vega 0.023 Open interest 0 Model this put
3	3	—	—	$40.85	$1.21	-0.031	119.2%	1	1
Call · $150 In the money Snapshot session Jul 16, 2026 Last $40.85 Breakeven $190.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $150 Snapshot session Aug 11, 2026 Last $1.21 Breakeven $148.79 Implied vol 119.2% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.17 Vega 0.024 Open interest 1 Model this put
0	—	—	—	—	—	-0.035	107.2%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 107.2% Delta -0.035 ≈3% ITM Gamma 0.003 Theta -0.165 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—	$1.50	-0.037	100.2%	40	40
Call · $158 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $158 Snapshot session Jun 22, 2026 Last $1.50 Breakeven $156.50 Implied vol 100.2% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.162 Vega 0.024 Open interest 40 Model this put
0	—	—	—	—	—	-0.038	97.9%	—	0
Call · $159 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $159 Snapshot session Unknown Last — Breakeven — Implied vol 97.9% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.161 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—	$1.10	-0.038	95.6%	2	5
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Snapshot session Jun 24, 2026 Last $1.10 Breakeven $158.90 Implied vol 95.6% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.16 Vega 0.024 Open interest 5 Model this put
0	—	—	—	—	—	-0.039	93.3%	—	0
Call · $161 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $161 Snapshot session Unknown Last — Breakeven — Implied vol 93.3% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.159 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—	$0.12	-0.066	107.8%	8	7
Call · $162 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $162 Snapshot session Jul 31, 2026 Last $0.12 Breakeven $161.88 Implied vol 107.8% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.281 Vega 0.042 Open interest 7 Model this put
0	—	—	—	—	—	-0.087	115.7%	—	0
Call · $163 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $163 Snapshot session Unknown Last — Breakeven — Implied vol 115.7% Delta -0.087 ≈9% ITM Gamma 0.005 Theta -0.37 Vega 0.043 Open interest 0 Model this put
0	—	—	—	—	$0.30	-0.042	86.5%	1	1
Call · $164 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $164 Snapshot session Jul 21, 2026 Last $0.30 Breakeven $163.70 Implied vol 86.5% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.156 Vega 0.025 Open interest 1 Model this put
0	—	—	—	—	—	-0.043	84.3%	—	0
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 84.3% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.155 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—	—	-0.044	82.1%	—	0
Call · $166 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $166 Snapshot session Unknown Last — Breakeven — Implied vol 82.1% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.154 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—	—	-0.043	78.9%	—	0
Call · $167 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $167 Snapshot session Unknown Last — Breakeven — Implied vol 78.9% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.146 Vega 0.025 Open interest 0 Model this put
1	1	—	—	$23.10	$0.40	-0.046	77.7%	1	1
Call · $168 In the money Snapshot session Jul 28, 2026 Last $23.10 Breakeven $191.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $168 Snapshot session Jul 28, 2026 Last $0.40 Breakeven $167.60 Implied vol 77.7% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.152 Vega 0.025 Open interest 1 Model this put
1	1	—	—	$17.70	—	-0.048	75.5%	—	0
Call · $169 In the money Snapshot session Jun 25, 2026 Last $17.70 Breakeven $186.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $169 Snapshot session Unknown Last — Breakeven — Implied vol 75.5% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.151 Vega 0.025 Open interest 0 Model this put
6	1	—	—	$19.90	$0.30	-0.029	64.4%	2	302
Call · $170 In the money Snapshot session Jul 14, 2026 Last $19.90 Breakeven $189.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $170 Snapshot session Aug 4, 2026 Last $0.30 Breakeven $169.70 Implied vol 64.4% Delta -0.029 ≈3% ITM Gamma 0.004 Theta -0.086 Vega 0.025 Open interest 302 Model this put
61	1	—	—	$17.90	—	-0.058	75.2%	—	0
Call · $171 In the money Snapshot session Jun 26, 2026 Last $17.90 Breakeven $188.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 Model this call Put · $171 Snapshot session Unknown Last — Breakeven — Implied vol 75.2% Delta -0.058 ≈6% ITM Gamma 0.006 Theta -0.178 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—	$0.57	-0.056	71.1%	1	13
Call · $172 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $172 Snapshot session Jul 17, 2026 Last $0.57 Breakeven $171.43 Implied vol 71.1% Delta -0.056 ≈6% ITM Gamma 0.006 Theta -0.163 Vega 0.025 Open interest 13 Model this put
11	13	—	—	$15.50	$2.41	-0.099	84.6%	1	1
Call · $173 In the money Snapshot session Jul 22, 2026 Last $15.50 Breakeven $188.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $173 Snapshot session Jun 26, 2026 Last $2.41 Breakeven $170.59 Implied vol 84.6% Delta -0.099 ≈10% ITM Gamma 0.008 Theta -0.297 Vega 0.044 Open interest 1 Model this put
8	1	—	—	$14.00	$2.05	-0.055	64.9%	2	1
Call · $174 In the money Snapshot session Aug 4, 2026 Last $14.00 Breakeven $188.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $174 Snapshot session Jun 29, 2026 Last $2.05 Breakeven $171.95 Implied vol 64.9% Delta -0.055 ≈5% ITM Gamma 0.006 Theta -0.146 Vega 0.025 Open interest 1 Model this put
41	3	—	—	$15.13	$0.71	-0.093	75.1%	7	13
Call · $175 In the money Snapshot session Aug 4, 2026 Last $15.13 Breakeven $190.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $175 Snapshot session Jul 30, 2026 Last $0.71 Breakeven $174.29 Implied vol 75.1% Delta -0.093 ≈9% ITM Gamma 0.008 Theta -0.251 Vega 0.044 Open interest 13 Model this put
43	2	—	—	$13.40	$1.05	-0.058	60.7%	2	10
Call · $176 In the money Snapshot session Jul 22, 2026 Last $13.40 Breakeven $189.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $176 Snapshot session Jul 20, 2026 Last $1.05 Breakeven $174.95 Implied vol 60.7% Delta -0.058 ≈6% ITM Gamma 0.007 Theta -0.144 Vega 0.025 Open interest 10 Model this put
1	1	—	—	$16.52	$1.27	-0.107	73.6%	5	6
Call · $177 In the money Snapshot session Aug 5, 2026 Last $16.52 Breakeven $193.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $177 Snapshot session Jul 22, 2026 Last $1.27 Breakeven $175.73 Implied vol 73.6% Delta -0.107 ≈11% ITM Gamma 0.009 Theta -0.276 Vega 0.044 Open interest 6 Model this put
16	2	—	—	$12.00	$0.50	-0.06	55.6%	1	1
Call · $178 In the money Snapshot session Jul 21, 2026 Last $12.00 Breakeven $190.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $178 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $177.50 Implied vol 55.6% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.135 Vega 0.026 Open interest 1 Model this put
7	7	—	—	$12.50	$0.10	-0.051	49.6%	1	2
Call · $179 In the money Snapshot session Jul 13, 2026 Last $12.50 Breakeven $191.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $179 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $178.90 Implied vol 49.6% Delta -0.051 ≈5% ITM Gamma 0.008 Theta -0.105 Vega 0.026 Open interest 2 Model this put
16	1	—	—	$16.81	$0.20	-0.072	52.9%	3	88
Call · $180 In the money Snapshot session Aug 14, 2026 Last $16.81 Breakeven $196.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $180 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $179.80 Implied vol 52.9% Delta -0.072 ≈7% ITM Gamma 0.01 Theta -0.147 Vega 0.044 Open interest 88 Model this put
19	20	—	—	$6.90	$0.25	-0.07	49.4%	1	260
Call · $181 In the money Snapshot session Aug 3, 2026 Last $6.90 Breakeven $187.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $181 Snapshot session Aug 7, 2026 Last $0.25 Breakeven $180.75 Implied vol 49.4% Delta -0.07 ≈7% ITM Gamma 0.01 Theta -0.134 Vega 0.045 Open interest 260 Model this put
124	2	—	—	$18.33	$0.09	-0.116	58.2%	2	42
Call · $182 In the money Snapshot session Aug 13, 2026 Last $18.33 Breakeven $200.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 Model this call Put · $182 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $181.91 Implied vol 58.2% Delta -0.116 ≈12% ITM Gamma 0.013 Theta -0.232 Vega 0.045 Open interest 42 Model this put
77	1	—	—	$13.43	$1.66	-0.094	48.7%	1	14
Call · $183 In the money Snapshot session Aug 7, 2026 Last $13.43 Breakeven $196.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 Model this call Put · $183 Snapshot session Aug 4, 2026 Last $1.66 Breakeven $181.34 Implied vol 48.7% Delta -0.094 ≈9% ITM Gamma 0.013 Theta -0.164 Vega 0.045 Open interest 14 Model this put
111	1	—	—	$13.20	$0.50	-0.129	54.1%	1	95
Call · $184 In the money Snapshot session Aug 7, 2026 Last $13.20 Breakeven $197.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 Model this call Put · $184 Snapshot session Aug 7, 2026 Last $0.50 Breakeven $183.50 Implied vol 54.1% Delta -0.129 ≈13% ITM Gamma 0.015 Theta -0.232 Vega 0.068 Open interest 95 Model this put
393	1	—	—	$11.93	$0.38	-0.066	37.4%	4	391
Call · $185 In the money Snapshot session Aug 14, 2026 Last $11.93 Breakeven $196.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 Model this call Put · $185 Snapshot session Aug 14, 2026 Last $0.38 Breakeven $184.62 Implied vol 37.4% Delta -0.066 ≈7% ITM Gamma 0.013 Theta -0.098 Vega 0.045 Open interest 391 Model this put
300	1	—	—	$13.50	$0.05	-0.118	43.9%	1	346
Call · $186 In the money Snapshot session Aug 13, 2026 Last $13.50 Breakeven $199.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 Model this call Put · $186 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $185.95 Implied vol 43.9% Delta -0.118 ≈12% ITM Gamma 0.017 Theta -0.176 Vega 0.045 Open interest 346 Model this put
427	11	—	—	$8.19	$0.58	-0.111	28.9%	4	139
Call · $190 In the money Snapshot session Aug 14, 2026 Last $8.19 Breakeven $198.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 Model this call Put · $190 Snapshot session Aug 14, 2026 Last $0.58 Breakeven $189.42 Implied vol 28.9% Delta -0.111 ≈11% ITM Gamma 0.025 Theta -0.109 Vega 0.045 Open interest 139 Model this put
819	145	—	—	$4.04	$1.03	-0.202	18.7%	9	206
Call · $195 In the money Snapshot session Aug 14, 2026 Last $4.04 Breakeven $199.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 819 Model this call Put · $195 Snapshot session Aug 13, 2026 Last $1.03 Breakeven $193.97 Implied vol 18.7% Delta -0.202 ≈20% ITM Gamma 0.057 Theta -0.104 Vega 0.069 Open interest 206 Model this put
Underlying $198.26
976	101	10.3%	0.37	$1.20	$3.02	-0.541	29.2%	2	33
Call · $200 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $201.20 Implied vol 10.3% Delta 0.37 ≈37% ITM Gamma 0.139 Theta -0.088 Vega 0.095 Open interest 976 Model this call Put · $200 In the money Snapshot session Aug 12, 2026 Last $3.02 Breakeven $196.98 Implied vol 29.2% Delta -0.541 ≈54% ITM Gamma 0.051 Theta -0.227 Vega 0.107 Open interest 33 Model this put
539	16	20.5%	0.143	$0.30	$7.60	-0.728	34.9%	3	129
Call · $205 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $205.30 Implied vol 20.5% Delta 0.143 ≈14% ITM Gamma 0.042 Theta -0.098 Vega 0.074 Open interest 539 Model this call Put · $205 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $197.40 Implied vol 34.9% Delta -0.728 ≈73% ITM Gamma 0.036 Theta -0.225 Vega 0.095 Open interest 129 Model this put
232	4	29.7%	0.094	$0.06	$10.70	-0.821	42.2%	1	1
Call · $210 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $210.06 Implied vol 29.7% Delta 0.094 ≈9% ITM Gamma 0.021 Theta -0.102 Vega 0.05 Open interest 232 Model this call Put · $210 In the money Snapshot session Aug 13, 2026 Last $10.70 Breakeven $199.30 Implied vol 42.2% Delta -0.821 ≈82% ITM Gamma 0.024 Theta -0.211 Vega 0.073 Open interest 1 Model this put
17	1	37.2%	0.064	$0.40	$23.10	-0.86	52.6%	50	0
Call · $215 Snapshot session Aug 7, 2026 Last $0.40 Breakeven $215.40 Implied vol 37.2% Delta 0.064 ≈6% ITM Gamma 0.013 Theta -0.096 Vega 0.029 Open interest 17 Model this call Put · $215 In the money Snapshot session Jul 10, 2026 Last $23.10 Breakeven $191.90 Implied vol 52.6% Delta -0.86 ≈86% ITM Gamma 0.016 Theta -0.229 Vega 0.069 Open interest 0 Model this put
1	1	50.5%	0.072	$1.00	—	-0.878	62.2%	—	0
Call · $220 Snapshot session Aug 5, 2026 Last $1.00 Breakeven $221.00 Implied vol 50.5% Delta 0.072 ≈7% ITM Gamma 0.01 Theta -0.144 Vega 0.029 Open interest 1 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.2% Delta -0.878 ≈88% ITM Gamma 0.012 Theta -0.243 Vega 0.05 Open interest 0 Model this put
0	—	58.4%	0.063	—	—	-0.891	71.5%	—	0
Call · $225 Snapshot session Unknown Last — Breakeven — Implied vol 58.4% Delta 0.063 ≈6% ITM Gamma 0.008 Theta -0.149 Vega 0.029 Open interest 0 Model this call Put · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.5% Delta -0.891 ≈89% ITM Gamma 0.01 Theta -0.256 Vega 0.05 Open interest 0 Model this put

Call · $140 In the money

Snapshot session: Jul 17, 2026
Last: $49.70
Breakeven: $189.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $140

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 146.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.195
Vega: 0.023
Open interest: 0

Model this put

Call · $145 In the money

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

Model this call

Put · $145

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 131.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.175
Vega: 0.023
Open interest: 0

Model this put

Call · $150 In the money

Snapshot session: Jul 16, 2026
Last: $40.85
Breakeven: $190.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $150

Snapshot session: Aug 11, 2026
Last: $1.21
Breakeven: $148.79
Implied vol: 119.2%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.17
Vega: 0.024
Open interest: 1

Model this put

Call · $155 In the money

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

Model this call

Put · $155

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 107.2%
Delta: -0.035 ≈3% ITM
Gamma: 0.003
Theta: -0.165
Vega: 0.024
Open interest: 0

Model this put

Call · $158 In the money

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

Model this call

Put · $158

Snapshot session: Jun 22, 2026
Last: $1.50
Breakeven: $156.50
Implied vol: 100.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.162
Vega: 0.024
Open interest: 40

Model this put

Call · $159 In the money

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

Model this call

Put · $159

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.9%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.161
Vega: 0.024
Open interest: 0

Model this put

Call · $160 In the money

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

Model this call

Put · $160

Snapshot session: Jun 24, 2026
Last: $1.10
Breakeven: $158.90
Implied vol: 95.6%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.16
Vega: 0.024
Open interest: 5

Model this put

Call · $161 In the money

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

Model this call

Put · $161

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.3%
Delta: -0.039 ≈4% ITM
Gamma: 0.003
Theta: -0.159
Vega: 0.024
Open interest: 0

Model this put

Call · $162 In the money

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

Model this call

Put · $162

Snapshot session: Jul 31, 2026
Last: $0.12
Breakeven: $161.88
Implied vol: 107.8%
Delta: -0.066 ≈7% ITM
Gamma: 0.004
Theta: -0.281
Vega: 0.042
Open interest: 7

Model this put

Call · $163 In the money

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

Model this call

Put · $163

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 115.7%
Delta: -0.087 ≈9% ITM
Gamma: 0.005
Theta: -0.37
Vega: 0.043
Open interest: 0

Model this put

Call · $164 In the money

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

Model this call

Put · $164

Snapshot session: Jul 21, 2026
Last: $0.30
Breakeven: $163.70
Implied vol: 86.5%
Delta: -0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.156
Vega: 0.025
Open interest: 1

Model this put

Call · $165 In the money

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

Model this call

Put · $165

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.3%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.155
Vega: 0.025
Open interest: 0

Model this put

Call · $166 In the money

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

Model this call

Put · $166

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.1%
Delta: -0.044 ≈4% ITM
Gamma: 0.004
Theta: -0.154
Vega: 0.025
Open interest: 0

Model this put

Call · $167 In the money

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

Model this call

Put · $167

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 78.9%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.146
Vega: 0.025
Open interest: 0

Model this put

Call · $168 In the money

Snapshot session: Jul 28, 2026
Last: $23.10
Breakeven: $191.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $168

Snapshot session: Jul 28, 2026
Last: $0.40
Breakeven: $167.60
Implied vol: 77.7%
Delta: -0.046 ≈5% ITM
Gamma: 0.005
Theta: -0.152
Vega: 0.025
Open interest: 1

Model this put

Call · $169 In the money

Snapshot session: Jun 25, 2026
Last: $17.70
Breakeven: $186.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $169

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.5%
Delta: -0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.151
Vega: 0.025
Open interest: 0

Model this put

Call · $170 In the money

Snapshot session: Jul 14, 2026
Last: $19.90
Breakeven: $189.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $170

Snapshot session: Aug 4, 2026
Last: $0.30
Breakeven: $169.70
Implied vol: 64.4%
Delta: -0.029 ≈3% ITM
Gamma: 0.004
Theta: -0.086
Vega: 0.025
Open interest: 302

Model this put

Call · $171 In the money

Snapshot session: Jun 26, 2026
Last: $17.90
Breakeven: $188.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61

Model this call

Put · $171

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 75.2%
Delta: -0.058 ≈6% ITM
Gamma: 0.006
Theta: -0.178
Vega: 0.025
Open interest: 0

Model this put

Call · $172 In the money

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

Model this call

Put · $172

Snapshot session: Jul 17, 2026
Last: $0.57
Breakeven: $171.43
Implied vol: 71.1%
Delta: -0.056 ≈6% ITM
Gamma: 0.006
Theta: -0.163
Vega: 0.025
Open interest: 13

Model this put

Call · $173 In the money

Snapshot session: Jul 22, 2026
Last: $15.50
Breakeven: $188.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $173

Snapshot session: Jun 26, 2026
Last: $2.41
Breakeven: $170.59
Implied vol: 84.6%
Delta: -0.099 ≈10% ITM
Gamma: 0.008
Theta: -0.297
Vega: 0.044
Open interest: 1

Model this put

Call · $174 In the money

Snapshot session: Aug 4, 2026
Last: $14.00
Breakeven: $188.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $174

Snapshot session: Jun 29, 2026
Last: $2.05
Breakeven: $171.95
Implied vol: 64.9%
Delta: -0.055 ≈5% ITM
Gamma: 0.006
Theta: -0.146
Vega: 0.025
Open interest: 1

Model this put

Call · $175 In the money

Snapshot session: Aug 4, 2026
Last: $15.13
Breakeven: $190.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41

Model this call

Put · $175

Snapshot session: Jul 30, 2026
Last: $0.71
Breakeven: $174.29
Implied vol: 75.1%
Delta: -0.093 ≈9% ITM
Gamma: 0.008
Theta: -0.251
Vega: 0.044
Open interest: 13

Model this put

Call · $176 In the money

Snapshot session: Jul 22, 2026
Last: $13.40
Breakeven: $189.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this call

Put · $176

Snapshot session: Jul 20, 2026
Last: $1.05
Breakeven: $174.95
Implied vol: 60.7%
Delta: -0.058 ≈6% ITM
Gamma: 0.007
Theta: -0.144
Vega: 0.025
Open interest: 10

Model this put

Call · $177 In the money

Snapshot session: Aug 5, 2026
Last: $16.52
Breakeven: $193.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $177

Snapshot session: Jul 22, 2026
Last: $1.27
Breakeven: $175.73
Implied vol: 73.6%
Delta: -0.107 ≈11% ITM
Gamma: 0.009
Theta: -0.276
Vega: 0.044
Open interest: 6

Model this put

Call · $178 In the money

Snapshot session: Jul 21, 2026
Last: $12.00
Breakeven: $190.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $178

Snapshot session: Aug 5, 2026
Last: $0.50
Breakeven: $177.50
Implied vol: 55.6%
Delta: -0.06 ≈6% ITM
Gamma: 0.008
Theta: -0.135
Vega: 0.026
Open interest: 1

Model this put

Call · $179 In the money

Snapshot session: Jul 13, 2026
Last: $12.50
Breakeven: $191.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $179

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $178.90
Implied vol: 49.6%
Delta: -0.051 ≈5% ITM
Gamma: 0.008
Theta: -0.105
Vega: 0.026
Open interest: 2

Model this put

Call · $180 In the money

Snapshot session: Aug 14, 2026
Last: $16.81
Breakeven: $196.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $180

Snapshot session: Aug 7, 2026
Last: $0.20
Breakeven: $179.80
Implied vol: 52.9%
Delta: -0.072 ≈7% ITM
Gamma: 0.01
Theta: -0.147
Vega: 0.044
Open interest: 88

Model this put

Call · $181 In the money

Snapshot session: Aug 3, 2026
Last: $6.90
Breakeven: $187.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $181

Snapshot session: Aug 7, 2026
Last: $0.25
Breakeven: $180.75
Implied vol: 49.4%
Delta: -0.07 ≈7% ITM
Gamma: 0.01
Theta: -0.134
Vega: 0.045
Open interest: 260

Model this put

Call · $182 In the money

Snapshot session: Aug 13, 2026
Last: $18.33
Breakeven: $200.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124

Model this call

Put · $182

Snapshot session: Aug 13, 2026
Last: $0.09
Breakeven: $181.91
Implied vol: 58.2%
Delta: -0.116 ≈12% ITM
Gamma: 0.013
Theta: -0.232
Vega: 0.045
Open interest: 42

Model this put

Call · $183 In the money

Snapshot session: Aug 7, 2026
Last: $13.43
Breakeven: $196.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77

Model this call

Put · $183

Snapshot session: Aug 4, 2026
Last: $1.66
Breakeven: $181.34
Implied vol: 48.7%
Delta: -0.094 ≈9% ITM
Gamma: 0.013
Theta: -0.164
Vega: 0.045
Open interest: 14

Model this put

Call · $184 In the money

Snapshot session: Aug 7, 2026
Last: $13.20
Breakeven: $197.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111

Model this call

Put · $184

Snapshot session: Aug 7, 2026
Last: $0.50
Breakeven: $183.50
Implied vol: 54.1%
Delta: -0.129 ≈13% ITM
Gamma: 0.015
Theta: -0.232
Vega: 0.068
Open interest: 95

Model this put

Call · $185 In the money

Snapshot session: Aug 14, 2026
Last: $11.93
Breakeven: $196.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 393

Model this call

Put · $185

Snapshot session: Aug 14, 2026
Last: $0.38
Breakeven: $184.62
Implied vol: 37.4%
Delta: -0.066 ≈7% ITM
Gamma: 0.013
Theta: -0.098
Vega: 0.045
Open interest: 391

Model this put

Call · $186 In the money

Snapshot session: Aug 13, 2026
Last: $13.50
Breakeven: $199.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300

Model this call

Put · $186

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $185.95
Implied vol: 43.9%
Delta: -0.118 ≈12% ITM
Gamma: 0.017
Theta: -0.176
Vega: 0.045
Open interest: 346

Model this put

Call · $190 In the money

Snapshot session: Aug 14, 2026
Last: $8.19
Breakeven: $198.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 427

Model this call

Put · $190

Snapshot session: Aug 14, 2026
Last: $0.58
Breakeven: $189.42
Implied vol: 28.9%
Delta: -0.111 ≈11% ITM
Gamma: 0.025
Theta: -0.109
Vega: 0.045
Open interest: 139

Model this put

Call · $195 In the money

Snapshot session: Aug 14, 2026
Last: $4.04
Breakeven: $199.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 819

Model this call

Put · $195

Snapshot session: Aug 13, 2026
Last: $1.03
Breakeven: $193.97
Implied vol: 18.7%
Delta: -0.202 ≈20% ITM
Gamma: 0.057
Theta: -0.104
Vega: 0.069
Open interest: 206

Model this put

Call · $200

Snapshot session: Aug 14, 2026
Last: $1.20
Breakeven: $201.20
Implied vol: 10.3%
Delta: 0.37 ≈37% ITM
Gamma: 0.139
Theta: -0.088
Vega: 0.095
Open interest: 976

Model this call

Put · $200 In the money

Snapshot session: Aug 12, 2026
Last: $3.02
Breakeven: $196.98
Implied vol: 29.2%
Delta: -0.541 ≈54% ITM
Gamma: 0.051
Theta: -0.227
Vega: 0.107
Open interest: 33

Model this put

Call · $205

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $205.30
Implied vol: 20.5%
Delta: 0.143 ≈14% ITM
Gamma: 0.042
Theta: -0.098
Vega: 0.074
Open interest: 539

Model this call

Put · $205 In the money

Snapshot session: Aug 14, 2026
Last: $7.60
Breakeven: $197.40
Implied vol: 34.9%
Delta: -0.728 ≈73% ITM
Gamma: 0.036
Theta: -0.225
Vega: 0.095
Open interest: 129

Model this put

Call · $210

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $210.06
Implied vol: 29.7%
Delta: 0.094 ≈9% ITM
Gamma: 0.021
Theta: -0.102
Vega: 0.05
Open interest: 232

Model this call

Put · $210 In the money

Snapshot session: Aug 13, 2026
Last: $10.70
Breakeven: $199.30
Implied vol: 42.2%
Delta: -0.821 ≈82% ITM
Gamma: 0.024
Theta: -0.211
Vega: 0.073
Open interest: 1

Model this put

Call · $215

Snapshot session: Aug 7, 2026
Last: $0.40
Breakeven: $215.40
Implied vol: 37.2%
Delta: 0.064 ≈6% ITM
Gamma: 0.013
Theta: -0.096
Vega: 0.029
Open interest: 17

Model this call

Put · $215 In the money

Snapshot session: Jul 10, 2026
Last: $23.10
Breakeven: $191.90
Implied vol: 52.6%
Delta: -0.86 ≈86% ITM
Gamma: 0.016
Theta: -0.229
Vega: 0.069
Open interest: 0

Model this put

Call · $220

Snapshot session: Aug 5, 2026
Last: $1.00
Breakeven: $221.00
Implied vol: 50.5%
Delta: 0.072 ≈7% ITM
Gamma: 0.01
Theta: -0.144
Vega: 0.029
Open interest: 1

Model this call

Put · $220 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 62.2%
Delta: -0.878 ≈88% ITM
Gamma: 0.012
Theta: -0.243
Vega: 0.05
Open interest: 0

Model this put

Call · $225

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 58.4%
Delta: 0.063 ≈6% ITM
Gamma: 0.008
Theta: -0.149
Vega: 0.029
Open interest: 0

Model this call

Put · $225 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.5%
Delta: -0.891 ≈89% ITM
Gamma: 0.01
Theta: -0.256
Vega: 0.05
Open interest: 0

Model this put

IBB · iShares Biotechnology ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
3	1	—	—	$49.70		—	-0.029	146.8%	—	0
Call · $140 In the money Snapshot session Jul 17, 2026 Last $49.70 Breakeven $189.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $140 Snapshot session Unknown Last — Breakeven — Implied vol 146.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.195 Vega 0.023 Open interest 0 Model this put
0	—	—	—	—		—	-0.029	131.7%	—	0
Call · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 Snapshot session Unknown Last — Breakeven — Implied vol 131.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.175 Vega 0.023 Open interest 0 Model this put
3	3	—	—	$40.85		$1.21	-0.031	119.2%	1	1
Call · $150 In the money Snapshot session Jul 16, 2026 Last $40.85 Breakeven $190.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $150 Snapshot session Aug 11, 2026 Last $1.21 Breakeven $148.79 Implied vol 119.2% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.17 Vega 0.024 Open interest 1 Model this put
0	—	—	—	—		—	-0.035	107.2%	—	0
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Snapshot session Unknown Last — Breakeven — Implied vol 107.2% Delta -0.035 ≈3% ITM Gamma 0.003 Theta -0.165 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—		$1.50	-0.037	100.2%	40	40
Call · $158 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $158 Snapshot session Jun 22, 2026 Last $1.50 Breakeven $156.50 Implied vol 100.2% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.162 Vega 0.024 Open interest 40 Model this put
0	—	—	—	—		—	-0.038	97.9%	—	0
Call · $159 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $159 Snapshot session Unknown Last — Breakeven — Implied vol 97.9% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.161 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—		$1.10	-0.038	95.6%	2	5
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Snapshot session Jun 24, 2026 Last $1.10 Breakeven $158.90 Implied vol 95.6% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.16 Vega 0.024 Open interest 5 Model this put
0	—	—	—	—		—	-0.039	93.3%	—	0
Call · $161 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $161 Snapshot session Unknown Last — Breakeven — Implied vol 93.3% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.159 Vega 0.024 Open interest 0 Model this put
0	—	—	—	—		$0.12	-0.066	107.8%	8	7
Call · $162 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $162 Snapshot session Jul 31, 2026 Last $0.12 Breakeven $161.88 Implied vol 107.8% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.281 Vega 0.042 Open interest 7 Model this put
0	—	—	—	—		—	-0.087	115.7%	—	0
Call · $163 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $163 Snapshot session Unknown Last — Breakeven — Implied vol 115.7% Delta -0.087 ≈9% ITM Gamma 0.005 Theta -0.37 Vega 0.043 Open interest 0 Model this put
0	—	—	—	—		$0.30	-0.042	86.5%	1	1
Call · $164 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $164 Snapshot session Jul 21, 2026 Last $0.30 Breakeven $163.70 Implied vol 86.5% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.156 Vega 0.025 Open interest 1 Model this put
0	—	—	—	—		—	-0.043	84.3%	—	0
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Snapshot session Unknown Last — Breakeven — Implied vol 84.3% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.155 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		—	-0.044	82.1%	—	0
Call · $166 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $166 Snapshot session Unknown Last — Breakeven — Implied vol 82.1% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.154 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		—	-0.043	78.9%	—	0
Call · $167 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $167 Snapshot session Unknown Last — Breakeven — Implied vol 78.9% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.146 Vega 0.025 Open interest 0 Model this put
1	1	—	—	$23.10		$0.40	-0.046	77.7%	1	1
Call · $168 In the money Snapshot session Jul 28, 2026 Last $23.10 Breakeven $191.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $168 Snapshot session Jul 28, 2026 Last $0.40 Breakeven $167.60 Implied vol 77.7% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.152 Vega 0.025 Open interest 1 Model this put
1	1	—	—	$17.70		—	-0.048	75.5%	—	0
Call · $169 In the money Snapshot session Jun 25, 2026 Last $17.70 Breakeven $186.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $169 Snapshot session Unknown Last — Breakeven — Implied vol 75.5% Delta -0.048 ≈5% ITM Gamma 0.005 Theta -0.151 Vega 0.025 Open interest 0 Model this put
6	1	—	—	$19.90		$0.30	-0.029	64.4%	2	302
Call · $170 In the money Snapshot session Jul 14, 2026 Last $19.90 Breakeven $189.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $170 Snapshot session Aug 4, 2026 Last $0.30 Breakeven $169.70 Implied vol 64.4% Delta -0.029 ≈3% ITM Gamma 0.004 Theta -0.086 Vega 0.025 Open interest 302 Model this put
61	1	—	—	$17.90		—	-0.058	75.2%	—	0
Call · $171 In the money Snapshot session Jun 26, 2026 Last $17.90 Breakeven $188.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 Model this call Put · $171 Snapshot session Unknown Last — Breakeven — Implied vol 75.2% Delta -0.058 ≈6% ITM Gamma 0.006 Theta -0.178 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		$0.57	-0.056	71.1%	1	13
Call · $172 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $172 Snapshot session Jul 17, 2026 Last $0.57 Breakeven $171.43 Implied vol 71.1% Delta -0.056 ≈6% ITM Gamma 0.006 Theta -0.163 Vega 0.025 Open interest 13 Model this put
11	13	—	—	$15.50		$2.41	-0.099	84.6%	1	1
Call · $173 In the money Snapshot session Jul 22, 2026 Last $15.50 Breakeven $188.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $173 Snapshot session Jun 26, 2026 Last $2.41 Breakeven $170.59 Implied vol 84.6% Delta -0.099 ≈10% ITM Gamma 0.008 Theta -0.297 Vega 0.044 Open interest 1 Model this put
8	1	—	—	$14.00		$2.05	-0.055	64.9%	2	1
Call · $174 In the money Snapshot session Aug 4, 2026 Last $14.00 Breakeven $188.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $174 Snapshot session Jun 29, 2026 Last $2.05 Breakeven $171.95 Implied vol 64.9% Delta -0.055 ≈5% ITM Gamma 0.006 Theta -0.146 Vega 0.025 Open interest 1 Model this put
41	3	—	—	$15.13		$0.71	-0.093	75.1%	7	13
Call · $175 In the money Snapshot session Aug 4, 2026 Last $15.13 Breakeven $190.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $175 Snapshot session Jul 30, 2026 Last $0.71 Breakeven $174.29 Implied vol 75.1% Delta -0.093 ≈9% ITM Gamma 0.008 Theta -0.251 Vega 0.044 Open interest 13 Model this put
43	2	—	—	$13.40		$1.05	-0.058	60.7%	2	10
Call · $176 In the money Snapshot session Jul 22, 2026 Last $13.40 Breakeven $189.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this call Put · $176 Snapshot session Jul 20, 2026 Last $1.05 Breakeven $174.95 Implied vol 60.7% Delta -0.058 ≈6% ITM Gamma 0.007 Theta -0.144 Vega 0.025 Open interest 10 Model this put
1	1	—	—	$16.52		$1.27	-0.107	73.6%	5	6
Call · $177 In the money Snapshot session Aug 5, 2026 Last $16.52 Breakeven $193.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $177 Snapshot session Jul 22, 2026 Last $1.27 Breakeven $175.73 Implied vol 73.6% Delta -0.107 ≈11% ITM Gamma 0.009 Theta -0.276 Vega 0.044 Open interest 6 Model this put
16	2	—	—	$12.00		$0.50	-0.06	55.6%	1	1
Call · $178 In the money Snapshot session Jul 21, 2026 Last $12.00 Breakeven $190.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $178 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $177.50 Implied vol 55.6% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.135 Vega 0.026 Open interest 1 Model this put
7	7	—	—	$12.50		$0.10	-0.051	49.6%	1	2
Call · $179 In the money Snapshot session Jul 13, 2026 Last $12.50 Breakeven $191.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $179 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $178.90 Implied vol 49.6% Delta -0.051 ≈5% ITM Gamma 0.008 Theta -0.105 Vega 0.026 Open interest 2 Model this put
16	1	—	—	$16.81		$0.20	-0.072	52.9%	3	88
Call · $180 In the money Snapshot session Aug 14, 2026 Last $16.81 Breakeven $196.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $180 Snapshot session Aug 7, 2026 Last $0.20 Breakeven $179.80 Implied vol 52.9% Delta -0.072 ≈7% ITM Gamma 0.01 Theta -0.147 Vega 0.044 Open interest 88 Model this put
19	20	—	—	$6.90		$0.25	-0.07	49.4%	1	260
Call · $181 In the money Snapshot session Aug 3, 2026 Last $6.90 Breakeven $187.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $181 Snapshot session Aug 7, 2026 Last $0.25 Breakeven $180.75 Implied vol 49.4% Delta -0.07 ≈7% ITM Gamma 0.01 Theta -0.134 Vega 0.045 Open interest 260 Model this put
124	2	—	—	$18.33		$0.09	-0.116	58.2%	2	42
Call · $182 In the money Snapshot session Aug 13, 2026 Last $18.33 Breakeven $200.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 Model this call Put · $182 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $181.91 Implied vol 58.2% Delta -0.116 ≈12% ITM Gamma 0.013 Theta -0.232 Vega 0.045 Open interest 42 Model this put
77	1	—	—	$13.43		$1.66	-0.094	48.7%	1	14
Call · $183 In the money Snapshot session Aug 7, 2026 Last $13.43 Breakeven $196.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 Model this call Put · $183 Snapshot session Aug 4, 2026 Last $1.66 Breakeven $181.34 Implied vol 48.7% Delta -0.094 ≈9% ITM Gamma 0.013 Theta -0.164 Vega 0.045 Open interest 14 Model this put
111	1	—	—	$13.20		$0.50	-0.129	54.1%	1	95
Call · $184 In the money Snapshot session Aug 7, 2026 Last $13.20 Breakeven $197.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 Model this call Put · $184 Snapshot session Aug 7, 2026 Last $0.50 Breakeven $183.50 Implied vol 54.1% Delta -0.129 ≈13% ITM Gamma 0.015 Theta -0.232 Vega 0.068 Open interest 95 Model this put
393	1	—	—	$11.93		$0.38	-0.066	37.4%	4	391
Call · $185 In the money Snapshot session Aug 14, 2026 Last $11.93 Breakeven $196.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 Model this call Put · $185 Snapshot session Aug 14, 2026 Last $0.38 Breakeven $184.62 Implied vol 37.4% Delta -0.066 ≈7% ITM Gamma 0.013 Theta -0.098 Vega 0.045 Open interest 391 Model this put
300	1	—	—	$13.50		$0.05	-0.118	43.9%	1	346
Call · $186 In the money Snapshot session Aug 13, 2026 Last $13.50 Breakeven $199.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 Model this call Put · $186 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $185.95 Implied vol 43.9% Delta -0.118 ≈12% ITM Gamma 0.017 Theta -0.176 Vega 0.045 Open interest 346 Model this put
427	11	—	—	$8.19		$0.58	-0.111	28.9%	4	139
Call · $190 In the money Snapshot session Aug 14, 2026 Last $8.19 Breakeven $198.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 Model this call Put · $190 Snapshot session Aug 14, 2026 Last $0.58 Breakeven $189.42 Implied vol 28.9% Delta -0.111 ≈11% ITM Gamma 0.025 Theta -0.109 Vega 0.045 Open interest 139 Model this put
819	145	—	—	$4.04		$1.03	-0.202	18.7%	9	206
Call · $195 In the money Snapshot session Aug 14, 2026 Last $4.04 Breakeven $199.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 819 Model this call Put · $195 Snapshot session Aug 13, 2026 Last $1.03 Breakeven $193.97 Implied vol 18.7% Delta -0.202 ≈20% ITM Gamma 0.057 Theta -0.104 Vega 0.069 Open interest 206 Model this put
Underlying $198.26
976	101	10.3%	0.37	$1.20		$3.02	-0.541	29.2%	2	33
Call · $200 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $201.20 Implied vol 10.3% Delta 0.37 ≈37% ITM Gamma 0.139 Theta -0.088 Vega 0.095 Open interest 976 Model this call Put · $200 In the money Snapshot session Aug 12, 2026 Last $3.02 Breakeven $196.98 Implied vol 29.2% Delta -0.541 ≈54% ITM Gamma 0.051 Theta -0.227 Vega 0.107 Open interest 33 Model this put
539	16	20.5%	0.143	$0.30		$7.60	-0.728	34.9%	3	129
Call · $205 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $205.30 Implied vol 20.5% Delta 0.143 ≈14% ITM Gamma 0.042 Theta -0.098 Vega 0.074 Open interest 539 Model this call Put · $205 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $197.40 Implied vol 34.9% Delta -0.728 ≈73% ITM Gamma 0.036 Theta -0.225 Vega 0.095 Open interest 129 Model this put
232	4	29.7%	0.094	$0.06		$10.70	-0.821	42.2%	1	1
Call · $210 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $210.06 Implied vol 29.7% Delta 0.094 ≈9% ITM Gamma 0.021 Theta -0.102 Vega 0.05 Open interest 232 Model this call Put · $210 In the money Snapshot session Aug 13, 2026 Last $10.70 Breakeven $199.30 Implied vol 42.2% Delta -0.821 ≈82% ITM Gamma 0.024 Theta -0.211 Vega 0.073 Open interest 1 Model this put
17	1	37.2%	0.064	$0.40		$23.10	-0.86	52.6%	50	0
Call · $215 Snapshot session Aug 7, 2026 Last $0.40 Breakeven $215.40 Implied vol 37.2% Delta 0.064 ≈6% ITM Gamma 0.013 Theta -0.096 Vega 0.029 Open interest 17 Model this call Put · $215 In the money Snapshot session Jul 10, 2026 Last $23.10 Breakeven $191.90 Implied vol 52.6% Delta -0.86 ≈86% ITM Gamma 0.016 Theta -0.229 Vega 0.069 Open interest 0 Model this put
1	1	50.5%	0.072	$1.00		—	-0.878	62.2%	—	0
Call · $220 Snapshot session Aug 5, 2026 Last $1.00 Breakeven $221.00 Implied vol 50.5% Delta 0.072 ≈7% ITM Gamma 0.01 Theta -0.144 Vega 0.029 Open interest 1 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 62.2% Delta -0.878 ≈88% ITM Gamma 0.012 Theta -0.243 Vega 0.05 Open interest 0 Model this put
0	—	58.4%	0.063	—		—	-0.891	71.5%	—	0
Call · $225 Snapshot session Unknown Last — Breakeven — Implied vol 58.4% Delta 0.063 ≈6% ITM Gamma 0.008 Theta -0.149 Vega 0.029 Open interest 0 Model this call Put · $225 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.5% Delta -0.891 ≈89% ITM Gamma 0.01 Theta -0.256 Vega 0.05 Open interest 0 Model this put