JOBY Stock — Joby Aviation, Inc.: Options Chain

Calls		Puts
25	19	—	—	$6.98	$0.03	—	—	2	2
Call · $1 In the money Snapshot session Aug 14, 2026 Last $6.98 Breakeven $7.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $1 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $0.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
40	1	581.3%	0.985	$6.00	—	—	—	—	0
Call · $2 In the money Snapshot session Aug 14, 2026 Last $6.00 Breakeven $8.00 Implied vol 581.3% Delta 0.985 ≈99% ITM Gamma 0.006 Theta -0.018 Vega 0.001 Open interest 40 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	2	—	—	$5.00	$0.06	—	—	2	27
Call · $3 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $3 Snapshot session May 13, 2026 Last $0.06 Breakeven $2.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
46	8	—	—	$3.93	$0.01	-0.017	266.3%	6	199
Call · $4 In the money Snapshot session Aug 14, 2026 Last $3.93 Breakeven $7.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $4 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $3.99 Implied vol 266.3% Delta -0.017 ≈2% ITM Gamma 0.015 Theta -0.009 Vega 0 Open interest 199 Model this put
1	5	219.1%	0.982	$3.65	$0.02	-0.035	259.9%	5	84
Call · $4.5 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $8.15 Implied vol 219.1% Delta 0.982 ≈98% ITM Gamma 0.019 Theta -0.008 Vega 0 Open interest 1 Model this call Put · $4.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $4.48 Implied vol 259.9% Delta -0.035 ≈4% ITM Gamma 0.028 Theta -0.016 Vega 0.001 Open interest 84 Model this put
67	5	0.1%	1	$3.06	$0.03	-0.024	189.6%	1	151
Call · $5 In the money Snapshot session Aug 12, 2026 Last $3.06 Breakeven $8.06 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 67 Model this call Put · $5 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $4.97 Implied vol 189.6% Delta -0.024 ≈2% ITM Gamma 0.028 Theta -0.009 Vega 0.001 Open interest 151 Model this put
3	1	161.3%	0.965	$2.59	$0.01	-0.023	147.7%	5	87
Call · $5.5 In the money Snapshot session Aug 13, 2026 Last $2.59 Breakeven $8.09 Implied vol 161.3% Delta 0.965 ≈96% ITM Gamma 0.045 Theta -0.011 Vega 0.001 Open interest 3 Model this call Put · $5.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $5.49 Implied vol 147.7% Delta -0.023 ≈2% ITM Gamma 0.036 Theta -0.007 Vega 0 Open interest 87 Model this put
196	5	123%	0.963	$2.08	$0.01	-0.042	127.2%	107	2.1k
Call · $6 In the money Snapshot session Aug 14, 2026 Last $2.08 Breakeven $8.08 Implied vol 123% Delta 0.963 ≈96% ITM Gamma 0.062 Theta -0.009 Vega 0.001 Open interest 196 Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $5.99 Implied vol 127.2% Delta -0.042 ≈4% ITM Gamma 0.066 Theta -0.009 Vega 0.001 Open interest 2.1k Model this put
9	20	—	—	$1.51	$0.01	-0.088	116.9%	65	991
Call · $6.5 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $8.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $6.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.49 Implied vol 116.9% Delta -0.088 ≈9% ITM Gamma 0.129 Theta -0.015 Vega 0.002 Open interest 991 Model this put
2.2k	132	70.3%	0.916	$0.92	$0.03	-0.083	70.1%	119	3.1k
Call · $7 In the money Snapshot session Aug 14, 2026 Last $0.92 Breakeven $7.92 Implied vol 70.3% Delta 0.916 ≈92% ITM Gamma 0.207 Theta -0.009 Vega 0.002 Open interest 2.2k Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $6.97 Implied vol 70.1% Delta -0.083 ≈8% ITM Gamma 0.206 Theta -0.009 Vega 0.002 Open interest 3.1k Model this put
836	563	73.3%	0.733	$0.53	$0.10	-0.248	66.2%	350	2k
Call · $7.5 In the money Snapshot session Aug 14, 2026 Last $0.53 Breakeven $8.03 Implied vol 73.3% Delta 0.733 ≈73% ITM Gamma 0.425 Theta -0.02 Vega 0.004 Open interest 836 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $7.40 Implied vol 66.2% Delta -0.248 ≈25% ITM Gamma 0.454 Theta -0.017 Vega 0.004 Open interest 2k Model this put
Underlying $7.92
4.6k	1.5k	68.1%	0.483	$0.26	$0.34	-0.518	68%	301	6k
Call · $8 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $8.26 Implied vol 68.1% Delta 0.483 ≈48% ITM Gamma 0.557 Theta -0.023 Vega 0.004 Open interest 4.6k Model this call Put · $8 In the money Snapshot session Aug 14, 2026 Last $0.34 Breakeven $7.66 Implied vol 68% Delta -0.518 ≈52% ITM Gamma 0.559 Theta -0.022 Vega 0.004 Open interest 6k Model this put
1.5k	555	70.9%	0.246	$0.10	$0.67	-0.732	77.4%	57	220
Call · $8.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $8.60 Implied vol 70.9% Delta 0.246 ≈25% ITM Gamma 0.427 Theta -0.019 Vega 0.004 Open interest 1.5k Model this call Put · $8.5 In the money Snapshot session Aug 14, 2026 Last $0.67 Breakeven $7.83 Implied vol 77.4% Delta -0.732 ≈73% ITM Gamma 0.408 Theta -0.02 Vega 0.004 Open interest 220 Model this put
6.3k	720	75.8%	0.117	$0.04	$1.16	-0.857	85.4%	88	5.6k
Call · $9 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $9.04 Implied vol 75.8% Delta 0.117 ≈12% ITM Gamma 0.245 Theta -0.012 Vega 0.002 Open interest 6.3k Model this call Put · $9 In the money Snapshot session Aug 14, 2026 Last $1.16 Breakeven $7.84 Implied vol 85.4% Delta -0.857 ≈86% ITM Gamma 0.257 Theta -0.015 Vega 0.002 Open interest 5.6k Model this put
1k	130	85.8%	0.065	$0.02	$1.51	-0.888	105.2%	20	61
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $9.52 Implied vol 85.8% Delta 0.065 ≈6% ITM Gamma 0.139 Theta -0.009 Vega 0.001 Open interest 1k Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $7.99 Implied vol 105.2% Delta -0.888 ≈89% ITM Gamma 0.174 Theta -0.016 Vega 0.002 Open interest 61 Model this put
4.9k	80	95.7%	0.038	$0.02	$2.07	—	—	217	1.9k
Call · $10 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.02 Implied vol 95.7% Delta 0.038 ≈4% ITM Gamma 0.082 Theta -0.006 Vega 0.001 Open interest 4.9k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $2.07 Breakeven $7.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k Model this put
585	25	117%	0.041	$0.02	$2.48	—	—	5	8
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.52 Implied vol 117% Delta 0.041 ≈4% ITM Gamma 0.071 Theta -0.008 Vega 0.001 Open interest 585 Model this call Put · $10.5 In the money Snapshot session Aug 14, 2026 Last $2.48 Breakeven $8.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
4.9k	5	133.2%	0.037	$0.01	$2.94	—	—	1	725
Call · $11 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.01 Implied vol 133.2% Delta 0.037 ≈4% ITM Gamma 0.058 Theta -0.009 Vega 0.001 Open interest 4.9k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $2.94 Breakeven $8.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 725 Model this put
38	11	152.9%	0.04	$0.02	$3.47	—	—	7	1
Call · $11.5 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $11.52 Implied vol 152.9% Delta 0.04 ≈4% ITM Gamma 0.054 Theta -0.011 Vega 0.001 Open interest 38 Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $3.47 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3.5k	1	151.6%	0.026	$0.02	$4.07	-0.986	141.6%	4	355
Call · $12 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $12.02 Implied vol 151.6% Delta 0.026 ≈3% ITM Gamma 0.037 Theta -0.007 Vega 0.001 Open interest 3.5k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $4.07 Breakeven $7.93 Implied vol 141.6% Delta -0.986 ≈99% ITM Gamma 0.028 Theta -0.004 Vega 0.001 Open interest 355 Model this put
24	20	171.3%	0.03	$0.03	$4.45	—	—	6	4
Call · $12.5 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $12.53 Implied vol 171.3% Delta 0.03 ≈3% ITM Gamma 0.037 Theta -0.009 Vega 0.001 Open interest 24 Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $4.45 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
2.6k	1	175.8%	0.023	$0.01	$4.95	—	—	2	38
Call · $13 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.01 Implied vol 175.8% Delta 0.023 ≈2% ITM Gamma 0.029 Theta -0.008 Vega 0.001 Open interest 2.6k Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $4.95 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
0	—	—	—	—	$5.47	—	—	2	1
Call · $13.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13.5 In the money Snapshot session Aug 14, 2026 Last $5.47 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2.8k	2	198.2%	0.021	$0.01	$5.83	—	—	2	4
Call · $14 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $14.01 Implied vol 198.2% Delta 0.021 ≈2% ITM Gamma 0.023 Theta -0.008 Vega 0.001 Open interest 2.8k Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $5.83 Breakeven $8.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	—	—	—	$6.49	—	—	3	0
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Aug 12, 2026 Last $6.49 Breakeven $8.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6.8k	3	219%	0.019	$0.01	$6.95	—	—	3	1
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 219% Delta 0.019 ≈2% ITM Gamma 0.02 Theta -0.008 Vega 0.001 Open interest 6.8k Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $6.95 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1k	85	245.1%	0.022	$0.01	$7.90	—	—	1	0
Call · $16 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $16.01 Implied vol 245.1% Delta 0.022 ≈2% ITM Gamma 0.02 Theta -0.011 Vega 0.001 Open interest 1k Model this call Put · $16 In the money Snapshot session Aug 14, 2026 Last $7.90 Breakeven $8.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	1	269.7%	0.025	$0.01	$8.84	—	—	1	0
Call · $17 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $17.01 Implied vol 269.7% Delta 0.025 ≈3% ITM Gamma 0.02 Theta -0.013 Vega 0.001 Open interest 1.2k Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $8.84 Breakeven $8.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
277	44	268.1%	0.016	$0.02	—	—	—	—	0
Call · $18 Snapshot session Jul 20, 2026 Last $0.02 Breakeven $18.02 Implied vol 268.1% Delta 0.016 ≈2% ITM Gamma 0.014 Theta -0.009 Vega 0 Open interest 277 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	25	296%	0.019	$0.01	$11.65	—	—	1	0
Call · $19 Snapshot session Aug 3, 2026 Last $0.01 Breakeven $19.01 Implied vol 296% Delta 0.019 ≈2% ITM Gamma 0.015 Theta -0.011 Vega 0 Open interest 78 Model this call Put · $19 In the money Snapshot session Jul 27, 2026 Last $11.65 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
502	5	318.1%	0.022	$0.01	$12.50	—	—	1	7
Call · $20 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $20.01 Implied vol 318.1% Delta 0.022 ≈2% ITM Gamma 0.016 Theta -0.014 Vega 0.001 Open interest 502 Model this call Put · $20 In the money Snapshot session Jul 23, 2026 Last $12.50 Breakeven $7.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
282	2	350%	0.031	$0.02	$12.05	—	—	19	0
Call · $21 Snapshot session Jul 31, 2026 Last $0.02 Breakeven $21.02 Implied vol 350% Delta 0.031 ≈3% ITM Gamma 0.019 Theta -0.02 Vega 0.001 Open interest 282 Model this call Put · $21 In the money Snapshot session May 4, 2026 Last $12.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
86	1	319.3%	0.014	$0.01	—	—	—	—	0
Call · $22 Snapshot session Jul 24, 2026 Last $0.01 Breakeven $22.01 Implied vol 319.3% Delta 0.014 ≈1% ITM Gamma 0.01 Theta -0.009 Vega 0 Open interest 86 Model this call Put · $22 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	4	343.7%	0.017	$0.02	—	—	—	—	0
Call · $23 Snapshot session Jul 14, 2026 Last $0.02 Breakeven $23.02 Implied vol 343.7% Delta 0.017 ≈2% ITM Gamma 0.011 Theta -0.012 Vega 0 Open interest 53 Model this call Put · $23 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	20	354.3%	0.017	$0.01	$15.05	—	—	2	0
Call · $24 Snapshot session Jul 20, 2026 Last $0.01 Breakeven $24.01 Implied vol 354.3% Delta 0.017 ≈2% ITM Gamma 0.011 Theta -0.012 Vega 0 Open interest 40 Model this call Put · $24 In the money Snapshot session Apr 28, 2026 Last $15.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
316	1	411.6%	0.034	$0.05	$16.20	—	—	4	0
Call · $25 Snapshot session Jul 6, 2026 Last $0.05 Breakeven $25.05 Implied vol 411.6% Delta 0.034 ≈3% ITM Gamma 0.017 Theta -0.025 Vega 0.001 Open interest 316 Model this call Put · $25 In the money Snapshot session Apr 28, 2026 Last $16.20 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	438.8%	0.041	$0.20	—	—	—	—	0
Call · $26 Snapshot session May 27, 2026 Last $0.20 Breakeven $26.20 Implied vol 438.8% Delta 0.041 ≈4% ITM Gamma 0.019 Theta -0.031 Vega 0.001 Open interest 8 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	470.3%	0.05	$0.20	$17.40	—	—	2	0
Call · $27 Snapshot session May 27, 2026 Last $0.20 Breakeven $27.20 Implied vol 470.3% Delta 0.05 ≈5% ITM Gamma 0.02 Theta -0.039 Vega 0.001 Open interest 2 Model this call Put · $27 In the money Snapshot session Jun 15, 2026 Last $17.40 Breakeven $9.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
88	3	475.1%	0.046	$0.09	$20.00	—	—	2	0
Call · $28 Snapshot session May 29, 2026 Last $0.09 Breakeven $28.09 Implied vol 475.1% Delta 0.046 ≈5% ITM Gamma 0.019 Theta -0.037 Vega 0.001 Open interest 88 Model this call Put · $28 In the money Snapshot session Aug 4, 2026 Last $20.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	4	479.7%	0.044	$0.10	—	—	—	—	0
Call · $29 Snapshot session Jun 3, 2026 Last $0.10 Breakeven $29.10 Implied vol 479.7% Delta 0.044 ≈4% ITM Gamma 0.018 Theta -0.036 Vega 0.001 Open interest 12 Model this call Put · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	2	494.2%	0.045	$0.01	$22.87	—	—	1	0
Call · $30 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $30.01 Implied vol 494.2% Delta 0.045 ≈5% ITM Gamma 0.018 Theta -0.038 Vega 0.001 Open interest 1.5k Model this call Put · $30 In the money Snapshot session Jul 27, 2026 Last $22.87 Breakeven $7.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $1 In the money

Snapshot session: Aug 14, 2026
Last: $6.98
Breakeven: $7.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $1

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $0.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $2 In the money

Snapshot session: Aug 14, 2026
Last: $6.00
Breakeven: $8.00
Implied vol: 581.3%
Delta: 0.985 ≈99% ITM
Gamma: 0.006
Theta: -0.018
Vega: 0.001
Open interest: 40

Model this call

Put · $2

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

Model this put

Call · $3 In the money

Snapshot session: Aug 14, 2026
Last: $5.00
Breakeven: $8.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $3

Snapshot session: May 13, 2026
Last: $0.06
Breakeven: $2.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this put

Call · $4 In the money

Snapshot session: Aug 14, 2026
Last: $3.93
Breakeven: $7.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46

Model this call

Put · $4

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $3.99
Implied vol: 266.3%
Delta: -0.017 ≈2% ITM
Gamma: 0.015
Theta: -0.009
Vega: 0
Open interest: 199

Model this put

Call · $4.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.65
Breakeven: $8.15
Implied vol: 219.1%
Delta: 0.982 ≈98% ITM
Gamma: 0.019
Theta: -0.008
Vega: 0
Open interest: 1

Model this call

Put · $4.5

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $4.48
Implied vol: 259.9%
Delta: -0.035 ≈4% ITM
Gamma: 0.028
Theta: -0.016
Vega: 0.001
Open interest: 84

Model this put

Call · $5 In the money

Snapshot session: Aug 12, 2026
Last: $3.06
Breakeven: $8.06
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 67

Model this call

Put · $5

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $4.97
Implied vol: 189.6%
Delta: -0.024 ≈2% ITM
Gamma: 0.028
Theta: -0.009
Vega: 0.001
Open interest: 151

Model this put

Call · $5.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.59
Breakeven: $8.09
Implied vol: 161.3%
Delta: 0.965 ≈96% ITM
Gamma: 0.045
Theta: -0.011
Vega: 0.001
Open interest: 3

Model this call

Put · $5.5

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $5.49
Implied vol: 147.7%
Delta: -0.023 ≈2% ITM
Gamma: 0.036
Theta: -0.007
Vega: 0
Open interest: 87

Model this put

Call · $6 In the money

Snapshot session: Aug 14, 2026
Last: $2.08
Breakeven: $8.08
Implied vol: 123%
Delta: 0.963 ≈96% ITM
Gamma: 0.062
Theta: -0.009
Vega: 0.001
Open interest: 196

Model this call

Put · $6

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $5.99
Implied vol: 127.2%
Delta: -0.042 ≈4% ITM
Gamma: 0.066
Theta: -0.009
Vega: 0.001
Open interest: 2.1k

Model this put

Call · $6.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.51
Breakeven: $8.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $6.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $6.49
Implied vol: 116.9%
Delta: -0.088 ≈9% ITM
Gamma: 0.129
Theta: -0.015
Vega: 0.002
Open interest: 991

Model this put

Call · $7 In the money

Snapshot session: Aug 14, 2026
Last: $0.92
Breakeven: $7.92
Implied vol: 70.3%
Delta: 0.916 ≈92% ITM
Gamma: 0.207
Theta: -0.009
Vega: 0.002
Open interest: 2.2k

Model this call

Put · $7

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $6.97
Implied vol: 70.1%
Delta: -0.083 ≈8% ITM
Gamma: 0.206
Theta: -0.009
Vega: 0.002
Open interest: 3.1k

Model this put

Call · $7.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.53
Breakeven: $8.03
Implied vol: 73.3%
Delta: 0.733 ≈73% ITM
Gamma: 0.425
Theta: -0.02
Vega: 0.004
Open interest: 836

Model this call

Put · $7.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $7.40
Implied vol: 66.2%
Delta: -0.248 ≈25% ITM
Gamma: 0.454
Theta: -0.017
Vega: 0.004
Open interest: 2k

Model this put

Call · $8

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $8.26
Implied vol: 68.1%
Delta: 0.483 ≈48% ITM
Gamma: 0.557
Theta: -0.023
Vega: 0.004
Open interest: 4.6k

Model this call

Put · $8 In the money

Snapshot session: Aug 14, 2026
Last: $0.34
Breakeven: $7.66
Implied vol: 68%
Delta: -0.518 ≈52% ITM
Gamma: 0.559
Theta: -0.022
Vega: 0.004
Open interest: 6k

Model this put

Call · $8.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $8.60
Implied vol: 70.9%
Delta: 0.246 ≈25% ITM
Gamma: 0.427
Theta: -0.019
Vega: 0.004
Open interest: 1.5k

Model this call

Put · $8.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.67
Breakeven: $7.83
Implied vol: 77.4%
Delta: -0.732 ≈73% ITM
Gamma: 0.408
Theta: -0.02
Vega: 0.004
Open interest: 220

Model this put

Call · $9

Snapshot session: Aug 14, 2026
Last: $0.04
Breakeven: $9.04
Implied vol: 75.8%
Delta: 0.117 ≈12% ITM
Gamma: 0.245
Theta: -0.012
Vega: 0.002
Open interest: 6.3k

Model this call

Put · $9 In the money

Snapshot session: Aug 14, 2026
Last: $1.16
Breakeven: $7.84
Implied vol: 85.4%
Delta: -0.857 ≈86% ITM
Gamma: 0.257
Theta: -0.015
Vega: 0.002
Open interest: 5.6k

Model this put

Call · $9.5

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $9.52
Implied vol: 85.8%
Delta: 0.065 ≈6% ITM
Gamma: 0.139
Theta: -0.009
Vega: 0.001
Open interest: 1k

Model this call

Put · $9.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.51
Breakeven: $7.99
Implied vol: 105.2%
Delta: -0.888 ≈89% ITM
Gamma: 0.174
Theta: -0.016
Vega: 0.002
Open interest: 61

Model this put

Call · $10

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $10.02
Implied vol: 95.7%
Delta: 0.038 ≈4% ITM
Gamma: 0.082
Theta: -0.006
Vega: 0.001
Open interest: 4.9k

Model this call

Put · $10 In the money

Snapshot session: Aug 14, 2026
Last: $2.07
Breakeven: $7.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k

Model this put

Call · $10.5

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $10.52
Implied vol: 117%
Delta: 0.041 ≈4% ITM
Gamma: 0.071
Theta: -0.008
Vega: 0.001
Open interest: 585

Model this call

Put · $10.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.48
Breakeven: $8.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $11

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $11.01
Implied vol: 133.2%
Delta: 0.037 ≈4% ITM
Gamma: 0.058
Theta: -0.009
Vega: 0.001
Open interest: 4.9k

Model this call

Put · $11 In the money

Snapshot session: Aug 14, 2026
Last: $2.94
Breakeven: $8.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 725

Model this put

Call · $11.5

Snapshot session: Aug 10, 2026
Last: $0.02
Breakeven: $11.52
Implied vol: 152.9%
Delta: 0.04 ≈4% ITM
Gamma: 0.054
Theta: -0.011
Vega: 0.001
Open interest: 38

Model this call

Put · $11.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.47
Breakeven: $8.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $12

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $12.02
Implied vol: 151.6%
Delta: 0.026 ≈3% ITM
Gamma: 0.037
Theta: -0.007
Vega: 0.001
Open interest: 3.5k

Model this call

Put · $12 In the money

Snapshot session: Aug 14, 2026
Last: $4.07
Breakeven: $7.93
Implied vol: 141.6%
Delta: -0.986 ≈99% ITM
Gamma: 0.028
Theta: -0.004
Vega: 0.001
Open interest: 355

Model this put

Call · $12.5

Snapshot session: Aug 5, 2026
Last: $0.03
Breakeven: $12.53
Implied vol: 171.3%
Delta: 0.03 ≈3% ITM
Gamma: 0.037
Theta: -0.009
Vega: 0.001
Open interest: 24

Model this call

Put · $12.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.45
Breakeven: $8.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $13

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $13.01
Implied vol: 175.8%
Delta: 0.023 ≈2% ITM
Gamma: 0.029
Theta: -0.008
Vega: 0.001
Open interest: 2.6k

Model this call

Put · $13 In the money

Snapshot session: Aug 14, 2026
Last: $4.95
Breakeven: $8.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38

Model this put

Call · $13.5

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

Model this call

Put · $13.5 In the money

Snapshot session: Aug 14, 2026
Last: $5.47
Breakeven: $8.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $14

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $14.01
Implied vol: 198.2%
Delta: 0.021 ≈2% ITM
Gamma: 0.023
Theta: -0.008
Vega: 0.001
Open interest: 2.8k

Model this call

Put · $14 In the money

Snapshot session: Aug 14, 2026
Last: $5.83
Breakeven: $8.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $14.5

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

Model this call

Put · $14.5 In the money

Snapshot session: Aug 12, 2026
Last: $6.49
Breakeven: $8.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $15

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $15.01
Implied vol: 219%
Delta: 0.019 ≈2% ITM
Gamma: 0.02
Theta: -0.008
Vega: 0.001
Open interest: 6.8k

Model this call

Put · $15 In the money

Snapshot session: Aug 14, 2026
Last: $6.95
Breakeven: $8.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $16

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $16.01
Implied vol: 245.1%
Delta: 0.022 ≈2% ITM
Gamma: 0.02
Theta: -0.011
Vega: 0.001
Open interest: 1k

Model this call

Put · $16 In the money

Snapshot session: Aug 14, 2026
Last: $7.90
Breakeven: $8.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $17

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $17.01
Implied vol: 269.7%
Delta: 0.025 ≈3% ITM
Gamma: 0.02
Theta: -0.013
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $17 In the money

Snapshot session: Aug 14, 2026
Last: $8.84
Breakeven: $8.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $18

Snapshot session: Jul 20, 2026
Last: $0.02
Breakeven: $18.02
Implied vol: 268.1%
Delta: 0.016 ≈2% ITM
Gamma: 0.014
Theta: -0.009
Vega: 0
Open interest: 277

Model this call

Put · $18 In the money

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

Model this put

Call · $19

Snapshot session: Aug 3, 2026
Last: $0.01
Breakeven: $19.01
Implied vol: 296%
Delta: 0.019 ≈2% ITM
Gamma: 0.015
Theta: -0.011
Vega: 0
Open interest: 78

Model this call

Put · $19 In the money

Snapshot session: Jul 27, 2026
Last: $11.65
Breakeven: $7.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $20

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $20.01
Implied vol: 318.1%
Delta: 0.022 ≈2% ITM
Gamma: 0.016
Theta: -0.014
Vega: 0.001
Open interest: 502

Model this call

Put · $20 In the money

Snapshot session: Jul 23, 2026
Last: $12.50
Breakeven: $7.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this put

Call · $21

Snapshot session: Jul 31, 2026
Last: $0.02
Breakeven: $21.02
Implied vol: 350%
Delta: 0.031 ≈3% ITM
Gamma: 0.019
Theta: -0.02
Vega: 0.001
Open interest: 282

Model this call

Put · $21 In the money

Snapshot session: May 4, 2026
Last: $12.05
Breakeven: $8.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $22

Snapshot session: Jul 24, 2026
Last: $0.01
Breakeven: $22.01
Implied vol: 319.3%
Delta: 0.014 ≈1% ITM
Gamma: 0.01
Theta: -0.009
Vega: 0
Open interest: 86

Model this call

Put · $22 In the money

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

Model this put

Call · $23

Snapshot session: Jul 14, 2026
Last: $0.02
Breakeven: $23.02
Implied vol: 343.7%
Delta: 0.017 ≈2% ITM
Gamma: 0.011
Theta: -0.012
Vega: 0
Open interest: 53

Model this call

Put · $23 In the money

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

Model this put

Call · $24

Snapshot session: Jul 20, 2026
Last: $0.01
Breakeven: $24.01
Implied vol: 354.3%
Delta: 0.017 ≈2% ITM
Gamma: 0.011
Theta: -0.012
Vega: 0
Open interest: 40

Model this call

Put · $24 In the money

Snapshot session: Apr 28, 2026
Last: $15.05
Breakeven: $8.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $25

Snapshot session: Jul 6, 2026
Last: $0.05
Breakeven: $25.05
Implied vol: 411.6%
Delta: 0.034 ≈3% ITM
Gamma: 0.017
Theta: -0.025
Vega: 0.001
Open interest: 316

Model this call

Put · $25 In the money

Snapshot session: Apr 28, 2026
Last: $16.20
Breakeven: $8.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $26

Snapshot session: May 27, 2026
Last: $0.20
Breakeven: $26.20
Implied vol: 438.8%
Delta: 0.041 ≈4% ITM
Gamma: 0.019
Theta: -0.031
Vega: 0.001
Open interest: 8

Model this call

Put · $26 In the money

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

Model this put

Call · $27

Snapshot session: May 27, 2026
Last: $0.20
Breakeven: $27.20
Implied vol: 470.3%
Delta: 0.05 ≈5% ITM
Gamma: 0.02
Theta: -0.039
Vega: 0.001
Open interest: 2

Model this call

Put · $27 In the money

Snapshot session: Jun 15, 2026
Last: $17.40
Breakeven: $9.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $28

Snapshot session: May 29, 2026
Last: $0.09
Breakeven: $28.09
Implied vol: 475.1%
Delta: 0.046 ≈5% ITM
Gamma: 0.019
Theta: -0.037
Vega: 0.001
Open interest: 88

Model this call

Put · $28 In the money

Snapshot session: Aug 4, 2026
Last: $20.00
Breakeven: $8.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $29

Snapshot session: Jun 3, 2026
Last: $0.10
Breakeven: $29.10
Implied vol: 479.7%
Delta: 0.044 ≈4% ITM
Gamma: 0.018
Theta: -0.036
Vega: 0.001
Open interest: 12

Model this call

Put · $29 In the money

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

Model this put

Call · $30

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $30.01
Implied vol: 494.2%
Delta: 0.045 ≈5% ITM
Gamma: 0.018
Theta: -0.038
Vega: 0.001
Open interest: 1.5k

Model this call

Put · $30 In the money

Snapshot session: Jul 27, 2026
Last: $22.87
Breakeven: $7.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

JOBY · Joby Aviation, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
25	19	—	—	$6.98		$0.03	—	—	2	2
Call · $1 In the money Snapshot session Aug 14, 2026 Last $6.98 Breakeven $7.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $1 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $0.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
40	1	581.3%	0.985	$6.00		—	—	—	—	0
Call · $2 In the money Snapshot session Aug 14, 2026 Last $6.00 Breakeven $8.00 Implied vol 581.3% Delta 0.985 ≈99% ITM Gamma 0.006 Theta -0.018 Vega 0.001 Open interest 40 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	2	—	—	$5.00		$0.06	—	—	2	27
Call · $3 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $3 Snapshot session May 13, 2026 Last $0.06 Breakeven $2.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
46	8	—	—	$3.93		$0.01	-0.017	266.3%	6	199
Call · $4 In the money Snapshot session Aug 14, 2026 Last $3.93 Breakeven $7.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $4 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $3.99 Implied vol 266.3% Delta -0.017 ≈2% ITM Gamma 0.015 Theta -0.009 Vega 0 Open interest 199 Model this put
1	5	219.1%	0.982	$3.65		$0.02	-0.035	259.9%	5	84
Call · $4.5 In the money Snapshot session Aug 14, 2026 Last $3.65 Breakeven $8.15 Implied vol 219.1% Delta 0.982 ≈98% ITM Gamma 0.019 Theta -0.008 Vega 0 Open interest 1 Model this call Put · $4.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $4.48 Implied vol 259.9% Delta -0.035 ≈4% ITM Gamma 0.028 Theta -0.016 Vega 0.001 Open interest 84 Model this put
67	5	0.1%	1	$3.06		$0.03	-0.024	189.6%	1	151
Call · $5 In the money Snapshot session Aug 12, 2026 Last $3.06 Breakeven $8.06 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 67 Model this call Put · $5 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $4.97 Implied vol 189.6% Delta -0.024 ≈2% ITM Gamma 0.028 Theta -0.009 Vega 0.001 Open interest 151 Model this put
3	1	161.3%	0.965	$2.59		$0.01	-0.023	147.7%	5	87
Call · $5.5 In the money Snapshot session Aug 13, 2026 Last $2.59 Breakeven $8.09 Implied vol 161.3% Delta 0.965 ≈96% ITM Gamma 0.045 Theta -0.011 Vega 0.001 Open interest 3 Model this call Put · $5.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $5.49 Implied vol 147.7% Delta -0.023 ≈2% ITM Gamma 0.036 Theta -0.007 Vega 0 Open interest 87 Model this put
196	5	123%	0.963	$2.08		$0.01	-0.042	127.2%	107	2.1k
Call · $6 In the money Snapshot session Aug 14, 2026 Last $2.08 Breakeven $8.08 Implied vol 123% Delta 0.963 ≈96% ITM Gamma 0.062 Theta -0.009 Vega 0.001 Open interest 196 Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $5.99 Implied vol 127.2% Delta -0.042 ≈4% ITM Gamma 0.066 Theta -0.009 Vega 0.001 Open interest 2.1k Model this put
9	20	—	—	$1.51		$0.01	-0.088	116.9%	65	991
Call · $6.5 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $8.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $6.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.49 Implied vol 116.9% Delta -0.088 ≈9% ITM Gamma 0.129 Theta -0.015 Vega 0.002 Open interest 991 Model this put
2.2k	132	70.3%	0.916	$0.92		$0.03	-0.083	70.1%	119	3.1k
Call · $7 In the money Snapshot session Aug 14, 2026 Last $0.92 Breakeven $7.92 Implied vol 70.3% Delta 0.916 ≈92% ITM Gamma 0.207 Theta -0.009 Vega 0.002 Open interest 2.2k Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $6.97 Implied vol 70.1% Delta -0.083 ≈8% ITM Gamma 0.206 Theta -0.009 Vega 0.002 Open interest 3.1k Model this put
836	563	73.3%	0.733	$0.53		$0.10	-0.248	66.2%	350	2k
Call · $7.5 In the money Snapshot session Aug 14, 2026 Last $0.53 Breakeven $8.03 Implied vol 73.3% Delta 0.733 ≈73% ITM Gamma 0.425 Theta -0.02 Vega 0.004 Open interest 836 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $7.40 Implied vol 66.2% Delta -0.248 ≈25% ITM Gamma 0.454 Theta -0.017 Vega 0.004 Open interest 2k Model this put
Underlying $7.92
4.6k	1.5k	68.1%	0.483	$0.26		$0.34	-0.518	68%	301	6k
Call · $8 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $8.26 Implied vol 68.1% Delta 0.483 ≈48% ITM Gamma 0.557 Theta -0.023 Vega 0.004 Open interest 4.6k Model this call Put · $8 In the money Snapshot session Aug 14, 2026 Last $0.34 Breakeven $7.66 Implied vol 68% Delta -0.518 ≈52% ITM Gamma 0.559 Theta -0.022 Vega 0.004 Open interest 6k Model this put
1.5k	555	70.9%	0.246	$0.10		$0.67	-0.732	77.4%	57	220
Call · $8.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $8.60 Implied vol 70.9% Delta 0.246 ≈25% ITM Gamma 0.427 Theta -0.019 Vega 0.004 Open interest 1.5k Model this call Put · $8.5 In the money Snapshot session Aug 14, 2026 Last $0.67 Breakeven $7.83 Implied vol 77.4% Delta -0.732 ≈73% ITM Gamma 0.408 Theta -0.02 Vega 0.004 Open interest 220 Model this put
6.3k	720	75.8%	0.117	$0.04		$1.16	-0.857	85.4%	88	5.6k
Call · $9 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $9.04 Implied vol 75.8% Delta 0.117 ≈12% ITM Gamma 0.245 Theta -0.012 Vega 0.002 Open interest 6.3k Model this call Put · $9 In the money Snapshot session Aug 14, 2026 Last $1.16 Breakeven $7.84 Implied vol 85.4% Delta -0.857 ≈86% ITM Gamma 0.257 Theta -0.015 Vega 0.002 Open interest 5.6k Model this put
1k	130	85.8%	0.065	$0.02		$1.51	-0.888	105.2%	20	61
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $9.52 Implied vol 85.8% Delta 0.065 ≈6% ITM Gamma 0.139 Theta -0.009 Vega 0.001 Open interest 1k Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $7.99 Implied vol 105.2% Delta -0.888 ≈89% ITM Gamma 0.174 Theta -0.016 Vega 0.002 Open interest 61 Model this put
4.9k	80	95.7%	0.038	$0.02		$2.07	—	—	217	1.9k
Call · $10 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.02 Implied vol 95.7% Delta 0.038 ≈4% ITM Gamma 0.082 Theta -0.006 Vega 0.001 Open interest 4.9k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $2.07 Breakeven $7.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k Model this put
585	25	117%	0.041	$0.02		$2.48	—	—	5	8
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.52 Implied vol 117% Delta 0.041 ≈4% ITM Gamma 0.071 Theta -0.008 Vega 0.001 Open interest 585 Model this call Put · $10.5 In the money Snapshot session Aug 14, 2026 Last $2.48 Breakeven $8.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
4.9k	5	133.2%	0.037	$0.01		$2.94	—	—	1	725
Call · $11 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.01 Implied vol 133.2% Delta 0.037 ≈4% ITM Gamma 0.058 Theta -0.009 Vega 0.001 Open interest 4.9k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $2.94 Breakeven $8.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 725 Model this put
38	11	152.9%	0.04	$0.02		$3.47	—	—	7	1
Call · $11.5 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $11.52 Implied vol 152.9% Delta 0.04 ≈4% ITM Gamma 0.054 Theta -0.011 Vega 0.001 Open interest 38 Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $3.47 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3.5k	1	151.6%	0.026	$0.02		$4.07	-0.986	141.6%	4	355
Call · $12 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $12.02 Implied vol 151.6% Delta 0.026 ≈3% ITM Gamma 0.037 Theta -0.007 Vega 0.001 Open interest 3.5k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $4.07 Breakeven $7.93 Implied vol 141.6% Delta -0.986 ≈99% ITM Gamma 0.028 Theta -0.004 Vega 0.001 Open interest 355 Model this put
24	20	171.3%	0.03	$0.03		$4.45	—	—	6	4
Call · $12.5 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $12.53 Implied vol 171.3% Delta 0.03 ≈3% ITM Gamma 0.037 Theta -0.009 Vega 0.001 Open interest 24 Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $4.45 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
2.6k	1	175.8%	0.023	$0.01		$4.95	—	—	2	38
Call · $13 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.01 Implied vol 175.8% Delta 0.023 ≈2% ITM Gamma 0.029 Theta -0.008 Vega 0.001 Open interest 2.6k Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $4.95 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
0	—	—	—	—		$5.47	—	—	2	1
Call · $13.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13.5 In the money Snapshot session Aug 14, 2026 Last $5.47 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2.8k	2	198.2%	0.021	$0.01		$5.83	—	—	2	4
Call · $14 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $14.01 Implied vol 198.2% Delta 0.021 ≈2% ITM Gamma 0.023 Theta -0.008 Vega 0.001 Open interest 2.8k Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $5.83 Breakeven $8.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	—	—	—		$6.49	—	—	3	0
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Aug 12, 2026 Last $6.49 Breakeven $8.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6.8k	3	219%	0.019	$0.01		$6.95	—	—	3	1
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 219% Delta 0.019 ≈2% ITM Gamma 0.02 Theta -0.008 Vega 0.001 Open interest 6.8k Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $6.95 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1k	85	245.1%	0.022	$0.01		$7.90	—	—	1	0
Call · $16 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $16.01 Implied vol 245.1% Delta 0.022 ≈2% ITM Gamma 0.02 Theta -0.011 Vega 0.001 Open interest 1k Model this call Put · $16 In the money Snapshot session Aug 14, 2026 Last $7.90 Breakeven $8.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	1	269.7%	0.025	$0.01		$8.84	—	—	1	0
Call · $17 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $17.01 Implied vol 269.7% Delta 0.025 ≈3% ITM Gamma 0.02 Theta -0.013 Vega 0.001 Open interest 1.2k Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $8.84 Breakeven $8.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
277	44	268.1%	0.016	$0.02		—	—	—	—	0
Call · $18 Snapshot session Jul 20, 2026 Last $0.02 Breakeven $18.02 Implied vol 268.1% Delta 0.016 ≈2% ITM Gamma 0.014 Theta -0.009 Vega 0 Open interest 277 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	25	296%	0.019	$0.01		$11.65	—	—	1	0
Call · $19 Snapshot session Aug 3, 2026 Last $0.01 Breakeven $19.01 Implied vol 296% Delta 0.019 ≈2% ITM Gamma 0.015 Theta -0.011 Vega 0 Open interest 78 Model this call Put · $19 In the money Snapshot session Jul 27, 2026 Last $11.65 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
502	5	318.1%	0.022	$0.01		$12.50	—	—	1	7
Call · $20 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $20.01 Implied vol 318.1% Delta 0.022 ≈2% ITM Gamma 0.016 Theta -0.014 Vega 0.001 Open interest 502 Model this call Put · $20 In the money Snapshot session Jul 23, 2026 Last $12.50 Breakeven $7.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
282	2	350%	0.031	$0.02		$12.05	—	—	19	0
Call · $21 Snapshot session Jul 31, 2026 Last $0.02 Breakeven $21.02 Implied vol 350% Delta 0.031 ≈3% ITM Gamma 0.019 Theta -0.02 Vega 0.001 Open interest 282 Model this call Put · $21 In the money Snapshot session May 4, 2026 Last $12.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
86	1	319.3%	0.014	$0.01		—	—	—	—	0
Call · $22 Snapshot session Jul 24, 2026 Last $0.01 Breakeven $22.01 Implied vol 319.3% Delta 0.014 ≈1% ITM Gamma 0.01 Theta -0.009 Vega 0 Open interest 86 Model this call Put · $22 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	4	343.7%	0.017	$0.02		—	—	—	—	0
Call · $23 Snapshot session Jul 14, 2026 Last $0.02 Breakeven $23.02 Implied vol 343.7% Delta 0.017 ≈2% ITM Gamma 0.011 Theta -0.012 Vega 0 Open interest 53 Model this call Put · $23 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	20	354.3%	0.017	$0.01		$15.05	—	—	2	0
Call · $24 Snapshot session Jul 20, 2026 Last $0.01 Breakeven $24.01 Implied vol 354.3% Delta 0.017 ≈2% ITM Gamma 0.011 Theta -0.012 Vega 0 Open interest 40 Model this call Put · $24 In the money Snapshot session Apr 28, 2026 Last $15.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
316	1	411.6%	0.034	$0.05		$16.20	—	—	4	0
Call · $25 Snapshot session Jul 6, 2026 Last $0.05 Breakeven $25.05 Implied vol 411.6% Delta 0.034 ≈3% ITM Gamma 0.017 Theta -0.025 Vega 0.001 Open interest 316 Model this call Put · $25 In the money Snapshot session Apr 28, 2026 Last $16.20 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	438.8%	0.041	$0.20		—	—	—	—	0
Call · $26 Snapshot session May 27, 2026 Last $0.20 Breakeven $26.20 Implied vol 438.8% Delta 0.041 ≈4% ITM Gamma 0.019 Theta -0.031 Vega 0.001 Open interest 8 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	470.3%	0.05	$0.20		$17.40	—	—	2	0
Call · $27 Snapshot session May 27, 2026 Last $0.20 Breakeven $27.20 Implied vol 470.3% Delta 0.05 ≈5% ITM Gamma 0.02 Theta -0.039 Vega 0.001 Open interest 2 Model this call Put · $27 In the money Snapshot session Jun 15, 2026 Last $17.40 Breakeven $9.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
88	3	475.1%	0.046	$0.09		$20.00	—	—	2	0
Call · $28 Snapshot session May 29, 2026 Last $0.09 Breakeven $28.09 Implied vol 475.1% Delta 0.046 ≈5% ITM Gamma 0.019 Theta -0.037 Vega 0.001 Open interest 88 Model this call Put · $28 In the money Snapshot session Aug 4, 2026 Last $20.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	4	479.7%	0.044	$0.10		—	—	—	—	0
Call · $29 Snapshot session Jun 3, 2026 Last $0.10 Breakeven $29.10 Implied vol 479.7% Delta 0.044 ≈4% ITM Gamma 0.018 Theta -0.036 Vega 0.001 Open interest 12 Model this call Put · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.5k	2	494.2%	0.045	$0.01		$22.87	—	—	1	0
Call · $30 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $30.01 Implied vol 494.2% Delta 0.045 ≈5% ITM Gamma 0.018 Theta -0.038 Vega 0.001 Open interest 1.5k Model this call Put · $30 In the money Snapshot session Jul 27, 2026 Last $22.87 Breakeven $7.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put