MRNA Stock — Moderna, Inc.: Options Chain

Calls		Puts
14	14	—	—	$32.39	$0.03	-0.004	336%	14	49
Call · $23 In the money Snapshot session Jul 28, 2026 Last $32.39 Breakeven $55.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $23 Snapshot session Jul 28, 2026 Last $0.03 Breakeven $22.97 Implied vol 336% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.026 Vega 0.001 Open interest 49 Model this put
0	—	—	—	—	$0.04	-0.027	486.1%	1	89
Call · $24 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $24 Snapshot session Jul 24, 2026 Last $0.04 Breakeven $23.96 Implied vol 486.1% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.215 Vega 0.005 Open interest 89 Model this put
2	1	—	—	$31.61	$0.02	-0.005	323.9%	1	148
Call · $25 In the money Snapshot session Aug 5, 2026 Last $31.61 Breakeven $56.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $25 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $24.98 Implied vol 323.9% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.035 Vega 0.001 Open interest 148 Model this put
0	—	—	—	—	$0.12	-0.011	348.9%	2	68
Call · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Jun 17, 2026 Last $0.12 Breakeven $25.88 Implied vol 348.9% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.069 Vega 0.002 Open interest 68 Model this put
68	68	—	—	$28.22	$0.13	-0.013	345%	2	4
Call · $27 In the money Snapshot session Apr 17, 2026 Last $28.22 Breakeven $55.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 Model this call Put · $27 Snapshot session Jun 25, 2026 Last $0.13 Breakeven $26.87 Implied vol 345% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.003 Open interest 4 Model this put
4	4	—	—	$29.94	$0.45	-0.05	494%	2	19
Call · $28 In the money Snapshot session Jun 17, 2026 Last $29.94 Breakeven $57.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $28 Snapshot session Jun 10, 2026 Last $0.45 Breakeven $27.55 Implied vol 494% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.358 Vega 0.009 Open interest 19 Model this put
0	—	0.1%	1	—	$0.13	-0.026	370%	1	331
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 0 Model this call Put · $29 Snapshot session Jun 26, 2026 Last $0.13 Breakeven $28.87 Implied vol 370% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.156 Vega 0.005 Open interest 331 Model this put
38	14	—	—	$33.14	$0.03	-0.016	311.8%	1	824
Call · $30 In the money Snapshot session Aug 14, 2026 Last $33.14 Breakeven $63.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this call Put · $30 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $29.97 Implied vol 311.8% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.087 Vega 0.003 Open interest 824 Model this put
13	2	—	—	$32.16	$0.40	-0.016	299.7%	32	37
Call · $31 In the money Snapshot session Aug 14, 2026 Last $32.16 Breakeven $63.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $31 Snapshot session Jun 16, 2026 Last $0.40 Breakeven $30.60 Implied vol 299.7% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.086 Vega 0.003 Open interest 37 Model this put
4	10	—	—	$26.43	$0.24	-0.056	417.1%	1	47
Call · $32 In the money Snapshot session Jun 16, 2026 Last $26.43 Breakeven $58.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $32 Snapshot session Jul 10, 2026 Last $0.24 Breakeven $31.76 Implied vol 417.1% Delta -0.056 ≈6% ITM Gamma 0.003 Theta -0.333 Vega 0.009 Open interest 47 Model this put
10	8	0.1%	1	$30.17	$0.75	-0.06	404.3%	1	15
Call · $33 In the money Snapshot session Aug 14, 2026 Last $30.17 Breakeven $63.17 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 10 Model this call Put · $33 Snapshot session Jun 15, 2026 Last $0.75 Breakeven $32.25 Implied vol 404.3% Delta -0.06 ≈6% ITM Gamma 0.004 Theta -0.338 Vega 0.01 Open interest 15 Model this put
10	2	0.1%	1	$29.14	$0.04	-0.009	231%	56	80
Call · $34 In the money Snapshot session Aug 14, 2026 Last $29.14 Breakeven $63.14 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 10 Model this call Put · $34 Snapshot session Aug 3, 2026 Last $0.04 Breakeven $33.96 Implied vol 231% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.003 Open interest 80 Model this put
21	1	—	—	$19.40	$2.12	-0.066	378.5%	27	2.4k
Call · $35 In the money Snapshot session Jul 28, 2026 Last $19.40 Breakeven $54.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $35 Snapshot session Aug 13, 2026 Last $2.12 Breakeven $32.88 Implied vol 378.5% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.343 Vega 0.01 Open interest 2.4k Model this put
17	4	—	—	$21.50	$0.03	-0.018	236.3%	31	245
Call · $36 In the money Snapshot session Jul 31, 2026 Last $21.50 Breakeven $57.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $36 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $35.97 Implied vol 236.3% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.073 Vega 0.003 Open interest 245 Model this put
42	2	—	—	$26.27	$0.02	-0.068	340%	7	682
Call · $37 In the money Snapshot session Aug 14, 2026 Last $26.27 Breakeven $63.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this call Put · $37 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $36.98 Implied vol 340% Delta -0.068 ≈7% ITM Gamma 0.005 Theta -0.314 Vega 0.01 Open interest 682 Model this put
6	1	—	—	$20.44	$0.02	-0.004	167.1%	8	2.4k
Call · $38 In the money Snapshot session Aug 4, 2026 Last $20.44 Breakeven $58.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $38 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $37.98 Implied vol 167.1% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.015 Vega 0.001 Open interest 2.4k Model this put
3	1	—	—	$13.92	$0.01	-0.015	192.9%	43	791
Call · $39 In the money Snapshot session Jun 12, 2026 Last $13.92 Breakeven $52.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $39 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $38.99 Implied vol 192.9% Delta -0.015 ≈2% ITM Gamma 0.003 Theta -0.051 Vega 0.003 Open interest 791 Model this put
529	4	—	—	$23.27	$0.02	-0.012	174.4%	13	5.6k
Call · $40 In the money Snapshot session Aug 14, 2026 Last $23.27 Breakeven $63.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 529 Model this call Put · $40 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $39.98 Implied vol 174.4% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.037 Vega 0.003 Open interest 5.6k Model this put
29	2	—	—	$14.40	$0.01	-0.014	170.5%	9	4.4k
Call · $41 In the money Snapshot session Aug 6, 2026 Last $14.40 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $41 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $40.99 Implied vol 170.5% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.043 Vega 0.003 Open interest 4.4k Model this put
11	1	—	—	$15.65	$0.02	-0.014	159%	14	247
Call · $42 In the money Snapshot session Aug 4, 2026 Last $15.65 Breakeven $57.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $42 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $41.98 Implied vol 159% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.038 Vega 0.003 Open interest 247 Model this put
56	4	—	—	$16.88	$0.13	-0.016	153.8%	5	113
Call · $43 In the money Snapshot session Aug 11, 2026 Last $16.88 Breakeven $59.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $43 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $42.87 Implied vol 153.8% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.043 Vega 0.003 Open interest 113 Model this put
15	5	—	—	$17.81	$0.14	-0.007	126%	7	90
Call · $44 In the money Snapshot session Aug 12, 2026 Last $17.81 Breakeven $61.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $44 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $43.86 Implied vol 126% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.017 Vega 0.001 Open interest 90 Model this put
73	1	—	—	$18.08	$0.08	-0.012	129%	63	5.1k
Call · $45 In the money Snapshot session Aug 14, 2026 Last $18.08 Breakeven $63.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $44.92 Implied vol 129% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.028 Vega 0.003 Open interest 5.1k Model this put
278	3	—	—	$17.13	$0.03	-0.01	118.4%	10	74
Call · $46 In the money Snapshot session Aug 14, 2026 Last $17.13 Breakeven $63.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 278 Model this call Put · $46 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $45.97 Implied vol 118.4% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.023 Vega 0.003 Open interest 74 Model this put
501	27	—	—	$12.93	$0.01	-0.022	125.7%	42	795
Call · $47 In the money Snapshot session Aug 11, 2026 Last $12.93 Breakeven $59.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 501 Model this call Put · $47 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $46.99 Implied vol 125.7% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -0.046 Vega 0.003 Open interest 795 Model this put
307	2	140.5%	0.955	$15.93	$0.10	-0.017	109.6%	34	380
Call · $48 In the money Snapshot session Aug 13, 2026 Last $15.93 Breakeven $63.93 Implied vol 140.5% Delta 0.955 ≈95% ITM Gamma 0.009 Theta -0.099 Vega 0.007 Open interest 307 Model this call Put · $48 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $47.90 Implied vol 109.6% Delta -0.017 ≈2% ITM Gamma 0.005 Theta -0.031 Vega 0.003 Open interest 380 Model this put
1.4k	1	—	—	$14.12	$0.03	-0.014	98.2%	15	879
Call · $49 In the money Snapshot session Aug 14, 2026 Last $14.12 Breakeven $63.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k Model this call Put · $49 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $48.97 Implied vol 98.2% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -0.024 Vega 0.003 Open interest 879 Model this put
711	4	—	—	$13.05	$0.03	-0.013	89.8%	72	4.9k
Call · $50 In the money Snapshot session Aug 14, 2026 Last $13.05 Breakeven $63.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 711 Model this call Put · $50 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $49.97 Implied vol 89.8% Delta -0.013 ≈1% ITM Gamma 0.005 Theta -0.021 Vega 0.004 Open interest 4.9k Model this put
5	1	—	—	$12.72	$0.16	-0.067	124.4%	4	281
Call · $51 In the money Snapshot session Aug 14, 2026 Last $12.72 Breakeven $63.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $51 Snapshot session Aug 12, 2026 Last $0.16 Breakeven $50.84 Implied vol 124.4% Delta -0.067 ≈7% ITM Gamma 0.013 Theta -0.114 Vega 0.012 Open interest 281 Model this put
36	69	0.1%	1	$12.20	$0.07	-0.035	91.5%	2	53
Call · $52 In the money Snapshot session Aug 12, 2026 Last $12.20 Breakeven $64.20 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 36 Model this call Put · $52 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $51.93 Implied vol 91.5% Delta -0.035 ≈3% ITM Gamma 0.011 Theta -0.049 Vega 0.007 Open interest 53 Model this put
164	1	—	—	$10.47	$0.61	-0.044	87.3%	10	87
Call · $53 In the money Snapshot session Aug 13, 2026 Last $10.47 Breakeven $63.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 Model this call Put · $53 Snapshot session Aug 13, 2026 Last $0.61 Breakeven $52.39 Implied vol 87.3% Delta -0.044 ≈4% ITM Gamma 0.014 Theta -0.056 Vega 0.007 Open interest 87 Model this put
46	12	—	—	$9.25	$0.10	-0.032	72.4%	20	219
Call · $54 In the money Snapshot session Aug 14, 2026 Last $9.25 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $54 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $53.90 Implied vol 72.4% Delta -0.032 ≈3% ITM Gamma 0.013 Theta -0.037 Vega 0.007 Open interest 219 Model this put
1.3k	65	—	—	$8.48	$0.17	-0.059	76.6%	728	11.7k
Call · $55 In the money Snapshot session Aug 14, 2026 Last $8.48 Breakeven $63.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k Model this call Put · $55 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $54.83 Implied vol 76.6% Delta -0.059 ≈6% ITM Gamma 0.02 Theta -0.064 Vega 0.007 Open interest 11.7k Model this put
103	52	0.1%	1	$7.49	$0.20	-0.078	72.6%	244	208
Call · $56 In the money Snapshot session Aug 14, 2026 Last $7.49 Breakeven $63.49 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 103 Model this call Put · $56 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $55.80 Implied vol 72.6% Delta -0.078 ≈8% ITM Gamma 0.026 Theta -0.074 Vega 0.013 Open interest 208 Model this put
467	9	68.9%	0.9	$6.40	$0.26	-0.085	64%	35	263
Call · $57 In the money Snapshot session Aug 14, 2026 Last $6.40 Breakeven $63.40 Implied vol 68.9% Delta 0.9 ≈90% ITM Gamma 0.033 Theta -0.09 Vega 0.013 Open interest 467 Model this call Put · $57 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $56.74 Implied vol 64% Delta -0.085 ≈8% ITM Gamma 0.031 Theta -0.069 Vega 0.013 Open interest 263 Model this put
285	13	65.8%	0.872	$5.19	$0.40	-0.139	68.7%	205	203
Call · $58 In the money Snapshot session Aug 14, 2026 Last $5.19 Breakeven $63.19 Implied vol 65.8% Delta 0.872 ≈87% ITM Gamma 0.041 Theta -0.103 Vega 0.02 Open interest 285 Model this call Put · $58 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $57.60 Implied vol 68.7% Delta -0.139 ≈14% ITM Gamma 0.042 Theta -0.107 Vega 0.02 Open interest 203 Model this put
250	24	79.6%	0.782	$5.01	$0.62	-0.19	68.7%	243	395
Call · $59 In the money Snapshot session Aug 14, 2026 Last $5.01 Breakeven $64.01 Implied vol 79.6% Delta 0.782 ≈78% ITM Gamma 0.048 Theta -0.172 Vega 0.026 Open interest 250 Model this call Put · $59 Snapshot session Aug 14, 2026 Last $0.62 Breakeven $58.38 Implied vol 68.7% Delta -0.19 ≈19% ITM Gamma 0.051 Theta -0.131 Vega 0.02 Open interest 395 Model this put
1.3k	60	77.4%	0.73	$4.05	$0.83	-0.246	67.9%	35	4.4k
Call · $60 In the money Snapshot session Aug 14, 2026 Last $4.05 Breakeven $64.05 Implied vol 77.4% Delta 0.73 ≈73% ITM Gamma 0.055 Theta -0.185 Vega 0.026 Open interest 1.3k Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.83 Breakeven $59.17 Implied vol 67.9% Delta -0.246 ≈25% ITM Gamma 0.06 Theta -0.15 Vega 0.026 Open interest 4.4k Model this put
181	40	67.1%	0.69	$3.30	$1.20	-0.311	67%	68	171
Call · $61 In the money Snapshot session Aug 14, 2026 Last $3.30 Breakeven $64.30 Implied vol 67.1% Delta 0.69 ≈69% ITM Gamma 0.068 Theta -0.172 Vega 0.027 Open interest 181 Model this call Put · $61 Snapshot session Aug 14, 2026 Last $1.20 Breakeven $59.80 Implied vol 67% Delta -0.311 ≈31% ITM Gamma 0.068 Theta -0.166 Vega 0.027 Open interest 171 Model this put
304	187	74.8%	0.609	$2.91	$1.58	-0.391	74.7%	119	147
Call · $62 In the money Snapshot session Aug 14, 2026 Last $2.91 Breakeven $64.91 Implied vol 74.8% Delta 0.609 ≈61% ITM Gamma 0.066 Theta -0.206 Vega 0.031 Open interest 304 Model this call Put · $62 Snapshot session Aug 14, 2026 Last $1.58 Breakeven $60.42 Implied vol 74.7% Delta -0.391 ≈39% ITM Gamma 0.066 Theta -0.2 Vega 0.031 Open interest 147 Model this put
807	709	67.3%	0.542	$2.25	$2.21	-0.46	83.6%	348	108
Call · $63 In the money Snapshot session Aug 14, 2026 Last $2.25 Breakeven $65.25 Implied vol 67.3% Delta 0.542 ≈54% ITM Gamma 0.077 Theta -0.194 Vega 0.031 Open interest 807 Model this call Put · $63 Snapshot session Aug 14, 2026 Last $2.21 Breakeven $60.79 Implied vol 83.6% Delta -0.46 ≈46% ITM Gamma 0.062 Theta -0.234 Vega 0.031 Open interest 108 Model this put
Underlying $63.32
115	7k	69%	0.469	$1.83	$2.52	-0.532	68.6%	12	59
Call · $64 Snapshot session Aug 14, 2026 Last $1.83 Breakeven $65.83 Implied vol 69% Delta 0.469 ≈47% ITM Gamma 0.074 Theta -0.197 Vega 0.031 Open interest 115 Model this call Put · $64 In the money Snapshot session Aug 14, 2026 Last $2.52 Breakeven $61.48 Implied vol 68.6% Delta -0.532 ≈53% ITM Gamma 0.075 Theta -0.19 Vega 0.031 Open interest 59 Model this put
11.8k	1.7k	68.1%	0.394	$1.43	$4.45	-0.58	83.5%	156	6.9k
Call · $65 Snapshot session Aug 14, 2026 Last $1.43 Breakeven $66.43 Implied vol 68.1% Delta 0.394 ≈39% ITM Gamma 0.073 Theta -0.189 Vega 0.031 Open interest 11.8k Model this call Put · $65 In the money Snapshot session Aug 14, 2026 Last $4.45 Breakeven $60.55 Implied vol 83.5% Delta -0.58 ≈58% ITM Gamma 0.061 Theta -0.228 Vega 0.031 Open interest 6.9k Model this put
5.6k	303	66.8%	0.324	$1.23	$3.69	-0.666	70.8%	4	2
Call · $66 Snapshot session Aug 14, 2026 Last $1.23 Breakeven $67.23 Implied vol 66.8% Delta 0.324 ≈32% ITM Gamma 0.069 Theta -0.172 Vega 0.028 Open interest 5.6k Model this call Put · $66 In the money Snapshot session Aug 13, 2026 Last $3.69 Breakeven $62.31 Implied vol 70.8% Delta -0.666 ≈67% ITM Gamma 0.067 Theta -0.179 Vega 0.028 Open interest 2 Model this put
1.1k	510	67.9%	0.263	$0.86	$4.69	-0.724	71.9%	1	1
Call · $67 Snapshot session Aug 14, 2026 Last $0.86 Breakeven $67.86 Implied vol 67.9% Delta 0.263 ≈26% ITM Gamma 0.062 Theta -0.159 Vega 0.028 Open interest 1.1k Model this call Put · $67 In the money Snapshot session Aug 13, 2026 Last $4.69 Breakeven $62.31 Implied vol 71.9% Delta -0.724 ≈72% ITM Gamma 0.06 Theta -0.166 Vega 0.028 Open interest 1 Model this put
209	7.1k	71.1%	0.222	$0.67	$5.30	-0.744	82.7%	101	153
Call · $68 Snapshot session Aug 14, 2026 Last $0.67 Breakeven $68.67 Implied vol 71.1% Delta 0.222 ≈22% ITM Gamma 0.054 Theta -0.151 Vega 0.022 Open interest 209 Model this call Put · $68 In the money Snapshot session Aug 14, 2026 Last $5.30 Breakeven $62.70 Implied vol 82.7% Delta -0.744 ≈74% ITM Gamma 0.051 Theta -0.186 Vega 0.028 Open interest 153 Model this put
6.1k	1.4k	71.6%	0.178	$0.51	$5.77	-0.777	85.7%	6	3
Call · $69 Snapshot session Aug 14, 2026 Last $0.51 Breakeven $69.51 Implied vol 71.6% Delta 0.178 ≈18% ITM Gamma 0.047 Theta -0.132 Vega 0.022 Open interest 6.1k Model this call Put · $69 In the money Snapshot session Aug 13, 2026 Last $5.77 Breakeven $63.23 Implied vol 85.7% Delta -0.777 ≈78% ITM Gamma 0.045 Theta -0.177 Vega 0.022 Open interest 3 Model this put
8.9k	450	74.8%	0.146	$0.39	$7.15	-0.85	76.2%	2	1.2k
Call · $70 Snapshot session Aug 14, 2026 Last $0.39 Breakeven $70.39 Implied vol 74.8% Delta 0.146 ≈15% ITM Gamma 0.04 Theta -0.124 Vega 0.022 Open interest 8.9k Model this call Put · $70 In the money Snapshot session Aug 14, 2026 Last $7.15 Breakeven $62.85 Implied vol 76.2% Delta -0.85 ≈85% ITM Gamma 0.04 Theta -0.122 Vega 0.022 Open interest 1.2k Model this put
684	84	75%	0.117	$0.31	$8.14	-0.869	80%	1	2
Call · $71 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $71.31 Implied vol 75% Delta 0.117 ≈12% ITM Gamma 0.034 Theta -0.105 Vega 0.015 Open interest 684 Model this call Put · $71 In the money Snapshot session Aug 14, 2026 Last $8.14 Breakeven $62.86 Implied vol 80% Delta -0.869 ≈87% ITM Gamma 0.035 Theta -0.116 Vega 0.015 Open interest 2 Model this put
314	32	85%	0.121	$0.20	$9.19	-0.855	94.8%	15	7
Call · $72 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $72.20 Implied vol 85% Delta 0.121 ≈12% ITM Gamma 0.03 Theta -0.121 Vega 0.015 Open interest 314 Model this call Put · $72 In the money Snapshot session Aug 14, 2026 Last $9.19 Breakeven $62.81 Implied vol 94.8% Delta -0.855 ≈86% ITM Gamma 0.032 Theta -0.15 Vega 0.015 Open interest 7 Model this put
2.2k	71	72.9%	0.062	$0.30	$10.00	-0.92	80.6%	1	0
Call · $73 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $73.30 Implied vol 72.9% Delta 0.062 ≈6% ITM Gamma 0.021 Theta -0.063 Vega 0.009 Open interest 2.2k Model this call Put · $73 In the money Snapshot session Aug 14, 2026 Last $10.00 Breakeven $63.00 Implied vol 80.6% Delta -0.92 ≈92% ITM Gamma 0.024 Theta -0.08 Vega 0.014 Open interest 0 Model this put
55	60	77.5%	0.057	$0.25	—	-0.914	90.2%	—	0
Call · $74 Snapshot session Aug 13, 2026 Last $0.25 Breakeven $74.25 Implied vol 77.5% Delta 0.057 ≈6% ITM Gamma 0.019 Theta -0.062 Vega 0.009 Open interest 55 Model this call Put · $74 In the money Snapshot session Unknown Last — Breakeven — Implied vol 90.2% Delta -0.914 ≈91% ITM Gamma 0.023 Theta -0.096 Vega 0.015 Open interest 0 Model this put
2.2k	88	80.4%	0.048	$0.12	$10.50	-0.918	96.2%	5	226
Call · $75 Snapshot session Aug 14, 2026 Last $0.12 Breakeven $75.12 Implied vol 80.4% Delta 0.048 ≈5% ITM Gamma 0.016 Theta -0.057 Vega 0.009 Open interest 2.2k Model this call Put · $75 In the money Snapshot session Aug 13, 2026 Last $10.50 Breakeven $64.50 Implied vol 96.2% Delta -0.918 ≈92% ITM Gamma 0.021 Theta -0.099 Vega 0.015 Open interest 226 Model this put
2.9k	139	85%	0.013	$0.03	$20.85	-0.957	108.2%	2	134
Call · $80 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $80.03 Implied vol 85% Delta 0.013 ≈1% ITM Gamma 0.005 Theta -0.02 Vega 0.002 Open interest 2.9k Model this call Put · $80 In the money Snapshot session Aug 11, 2026 Last $20.85 Breakeven $59.15 Implied vol 108.2% Delta -0.957 ≈96% ITM Gamma 0.011 Theta -0.065 Vega 0.009 Open interest 134 Model this put
2.7k	10	97.7%	0.008	$0.01	$25.88	-0.974	121.1%	2	44
Call · $85 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $85.01 Implied vol 97.7% Delta 0.008 ≈1% ITM Gamma 0.003 Theta -0.015 Vega 0.002 Open interest 2.7k Model this call Put · $85 In the money Snapshot session Aug 11, 2026 Last $25.88 Breakeven $59.12 Implied vol 121.1% Delta -0.974 ≈97% ITM Gamma 0.007 Theta -0.047 Vega 0.004 Open interest 44 Model this put
1.4k	8	126.6%	0.013	$0.03	$30.85	-0.977	140%	2	28
Call · $90 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $90.03 Implied vol 126.6% Delta 0.013 ≈1% ITM Gamma 0.003 Theta -0.031 Vega 0.002 Open interest 1.4k Model this call Put · $90 In the money Snapshot session Aug 11, 2026 Last $30.85 Breakeven $59.15 Implied vol 140% Delta -0.977 ≈98% ITM Gamma 0.005 Theta -0.049 Vega 0.005 Open interest 28 Model this put
204	5	167.9%	0.031	$0.03	$23.24	-0.984	152.4%	1	0
Call · $95 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $95.03 Implied vol 167.9% Delta 0.031 ≈3% ITM Gamma 0.005 Theta -0.082 Vega 0.005 Open interest 204 Model this call Put · $95 In the money Snapshot session Jul 2, 2026 Last $23.24 Breakeven $71.76 Implied vol 152.4% Delta -0.984 ≈98% ITM Gamma 0.004 Theta -0.039 Vega 0.004 Open interest 0 Model this put
2.8k	1	154.6%	0.01	$0.02	$24.04	-0.991	157.6%	1	1
Call · $100 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $100.02 Implied vol 154.6% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.029 Vega 0.002 Open interest 2.8k Model this call Put · $100 In the money Snapshot session Jul 7, 2026 Last $24.04 Breakeven $75.96 Implied vol 157.6% Delta -0.991 ≈99% ITM Gamma 0.002 Theta -0.024 Vega 0.002 Open interest 1 Model this put
64	1	197.4%	0.024	$0.02	$27.50	-0.991	171.9%	6	0
Call · $105 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $105.02 Implied vol 197.4% Delta 0.024 ≈2% ITM Gamma 0.004 Theta -0.079 Vega 0.005 Open interest 64 Model this call Put · $105 In the money Snapshot session Jul 6, 2026 Last $27.50 Breakeven $77.50 Implied vol 171.9% Delta -0.991 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.002 Open interest 0 Model this put
39	6	217.4%	0.026	$0.03	—	-0.972	221.6%	—	0
Call · $110 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $110.03 Implied vol 217.4% Delta 0.026 ≈3% ITM Gamma 0.004 Theta -0.092 Vega 0.005 Open interest 39 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 221.6% Delta -0.972 ≈97% ITM Gamma 0.004 Theta -0.093 Vega 0.005 Open interest 0 Model this put
13	2	208%	0.013	$0.01	—	-1	0.1%	—	0
Call · $115 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $115.01 Implied vol 208% Delta 0.013 ≈1% ITM Gamma 0.002 Theta -0.049 Vega 0.002 Open interest 13 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
48	1	245.6%	0.024	$0.05	—	-0.988	223.2%	—	0
Call · $120 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $120.05 Implied vol 245.6% Delta 0.024 ≈2% ITM Gamma 0.003 Theta -0.096 Vega 0.005 Open interest 48 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 223.2% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.044 Vega 0.002 Open interest 0 Model this put