ON Stock — On Semiconductor Corp: Options Chain

Calls		Puts
31	1	—	—	$38.25	$0.01	-0.029	283.9%	10	14
Call · $45 In the money Snapshot session Aug 14, 2026 Last $38.25 Breakeven $83.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $45 Snapshot session Aug 4, 2026 Last $0.01 Breakeven $44.99 Implied vol 283.9% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.169 Vega 0.008 Open interest 14 Model this put
56	1	—	—	$31.00	$0.01	-0.004	162.1%	5	30
Call · $50 In the money Snapshot session Aug 4, 2026 Last $31.00 Breakeven $81.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $50 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $49.99 Implied vol 162.1% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.018 Vega 0.002 Open interest 30 Model this put
41	1	—	—	$22.65	$0.01	-0.01	148.9%	83	305
Call · $55 In the money Snapshot session Aug 5, 2026 Last $22.65 Breakeven $77.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $55 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $54.99 Implied vol 148.9% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.035 Vega 0.004 Open interest 305 Model this put
37	4	—	—	$21.40	$0.01	-0.005	104.6%	12	1.1k
Call · $60 In the money Snapshot session Aug 10, 2026 Last $21.40 Breakeven $81.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this call Put · $60 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $59.99 Implied vol 104.6% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.014 Vega 0.002 Open interest 1.1k Model this put
15	3	—	—	$16.80	$0.02	-0.005	78.1%	3	1.3k
Call · $65 In the money Snapshot session Aug 10, 2026 Last $16.80 Breakeven $81.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $64.98 Implied vol 78.1% Delta -0.005 ≈1% ITM Gamma 0.002 Theta -0.011 Vega 0.002 Open interest 1.3k Model this put
4	4	—	—	$13.30	$0.17	-0.038	91.5%	12	7
Call · $68 In the money Snapshot session Aug 10, 2026 Last $13.30 Breakeven $81.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $68 Snapshot session Aug 11, 2026 Last $0.17 Breakeven $67.83 Implied vol 91.5% Delta -0.038 ≈4% ITM Gamma 0.009 Theta -0.068 Vega 0.009 Open interest 7 Model this put
0	—	—	—	—	—	-0.062	99.6%	—	0
Call · $69 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $69 Snapshot session Unknown Last — Breakeven — Implied vol 99.6% Delta -0.062 ≈6% ITM Gamma 0.012 Theta -0.112 Vega 0.017 Open interest 0 Model this put
66	10	—	—	$12.89	$0.04	-0.018	64.8%	40	1k
Call · $70 In the money Snapshot session Aug 11, 2026 Last $12.89 Breakeven $82.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $69.96 Implied vol 64.8% Delta -0.018 ≈2% ITM Gamma 0.006 Theta -0.025 Vega 0.005 Open interest 1k Model this put
0	—	—	—	—	$0.08	-0.019	60%	7	24
Call · $71 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $71 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $70.92 Implied vol 60% Delta -0.019 ≈2% ITM Gamma 0.007 Theta -0.025 Vega 0.005 Open interest 24 Model this put
0	1	—	—	$11.03	$0.10	-0.039	64.4%	39	35
Call · $72 In the money Snapshot session Aug 14, 2026 Last $11.03 Breakeven $83.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $72 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $71.90 Implied vol 64.4% Delta -0.039 ≈4% ITM Gamma 0.013 Theta -0.049 Vega 0.01 Open interest 35 Model this put
0	2	—	—	$9.85	$0.13	-0.045	60.1%	2	12
Call · $73 In the money Snapshot session Aug 12, 2026 Last $9.85 Breakeven $82.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $73 Snapshot session Aug 14, 2026 Last $0.13 Breakeven $72.87 Implied vol 60.1% Delta -0.045 ≈4% ITM Gamma 0.015 Theta -0.051 Vega 0.01 Open interest 12 Model this put
0	2	—	—	$8.90	$0.22	-0.055	57.3%	32	30
Call · $74 In the money Snapshot session Aug 12, 2026 Last $8.90 Breakeven $82.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $74 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $73.78 Implied vol 57.3% Delta -0.055 ≈6% ITM Gamma 0.019 Theta -0.058 Vega 0.01 Open interest 30 Model this put
89	9	—	—	$7.36	$0.25	-0.066	53.5%	83	1.6k
Call · $75 In the money Snapshot session Aug 13, 2026 Last $7.36 Breakeven $82.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 Model this call Put · $75 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $74.75 Implied vol 53.5% Delta -0.066 ≈7% ITM Gamma 0.023 Theta -0.062 Vega 0.017 Open interest 1.6k Model this put
27	1	41%	0.953	$6.63	$0.41	-0.128	62%	3	434
Call · $76 In the money Snapshot session Aug 14, 2026 Last $6.63 Breakeven $82.63 Implied vol 41% Delta 0.953 ≈95% ITM Gamma 0.023 Theta -0.044 Vega 0.01 Open interest 27 Model this call Put · $76 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $75.59 Implied vol 62% Delta -0.128 ≈13% ITM Gamma 0.033 Theta -0.118 Vega 0.026 Open interest 434 Model this put
16	1	48.5%	0.887	$6.31	$0.46	-0.149	56.6%	71	466
Call · $77 In the money Snapshot session Aug 14, 2026 Last $6.31 Breakeven $83.31 Implied vol 48.5% Delta 0.887 ≈89% ITM Gamma 0.039 Theta -0.092 Vega 0.017 Open interest 16 Model this call Put · $77 Snapshot session Aug 14, 2026 Last $0.46 Breakeven $76.54 Implied vol 56.6% Delta -0.149 ≈15% ITM Gamma 0.04 Theta -0.119 Vega 0.026 Open interest 466 Model this put
12	2	47.1%	0.845	$6.60	$0.71	-0.196	56.7%	53	235
Call · $78 In the money Snapshot session Aug 13, 2026 Last $6.60 Breakeven $84.60 Implied vol 47.1% Delta 0.845 ≈85% ITM Gamma 0.049 Theta -0.108 Vega 0.026 Open interest 12 Model this call Put · $78 Snapshot session Aug 14, 2026 Last $0.71 Breakeven $77.29 Implied vol 56.7% Delta -0.196 ≈20% ITM Gamma 0.048 Theta -0.142 Vega 0.026 Open interest 235 Model this put
5	1	52.2%	0.768	$5.10	$1.05	-0.247	55.8%	44	123
Call · $79 In the money Snapshot session Aug 10, 2026 Last $5.10 Breakeven $84.10 Implied vol 52.2% Delta 0.768 ≈77% ITM Gamma 0.057 Theta -0.152 Vega 0.035 Open interest 5 Model this call Put · $79 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $77.95 Implied vol 55.8% Delta -0.247 ≈25% ITM Gamma 0.055 Theta -0.159 Vega 0.035 Open interest 123 Model this put
193	22	51.5%	0.705	$3.38	$1.23	-0.309	56.5%	84	5.1k
Call · $80 In the money Snapshot session Aug 14, 2026 Last $3.38 Breakeven $83.38 Implied vol 51.5% Delta 0.705 ≈71% ITM Gamma 0.065 Theta -0.167 Vega 0.035 Open interest 193 Model this call Put · $80 Snapshot session Aug 14, 2026 Last $1.23 Breakeven $78.77 Implied vol 56.5% Delta -0.309 ≈31% ITM Gamma 0.061 Theta -0.18 Vega 0.035 Open interest 5.1k Model this put
214	11	53.1%	0.634	$3.05	$1.48	-0.373	56.2%	17	151
Call · $81 In the money Snapshot session Aug 14, 2026 Last $3.05 Breakeven $84.05 Implied vol 53.1% Delta 0.634 ≈63% ITM Gamma 0.07 Theta -0.188 Vega 0.04 Open interest 214 Model this call Put · $81 Snapshot session Aug 14, 2026 Last $1.48 Breakeven $79.52 Implied vol 56.2% Delta -0.373 ≈37% ITM Gamma 0.066 Theta -0.192 Vega 0.04 Open interest 151 Model this put
447	34	52.6%	0.562	$2.48	$2.21	-0.44	53.7%	17	299
Call · $82 In the money Snapshot session Aug 14, 2026 Last $2.48 Breakeven $84.48 Implied vol 52.6% Delta 0.562 ≈56% ITM Gamma 0.073 Theta -0.194 Vega 0.041 Open interest 447 Model this call Put · $82 Snapshot session Aug 14, 2026 Last $2.21 Breakeven $79.79 Implied vol 53.7% Delta -0.44 ≈44% ITM Gamma 0.072 Theta -0.19 Vega 0.041 Open interest 299 Model this put
Underlying $82.66
80	60	53.3%	0.489	$2.07	$2.69	-0.509	57.4%	8	631
Call · $83 Snapshot session Aug 14, 2026 Last $2.07 Breakeven $85.07 Implied vol 53.3% Delta 0.489 ≈49% ITM Gamma 0.073 Theta -0.199 Vega 0.041 Open interest 80 Model this call Put · $83 In the money Snapshot session Aug 14, 2026 Last $2.69 Breakeven $80.31 Implied vol 57.4% Delta -0.509 ≈51% ITM Gamma 0.068 Theta -0.206 Vega 0.041 Open interest 631 Model this put
176	137	54.2%	0.42	$1.65	$3.43	-0.576	56.8%	4	303
Call · $84 Snapshot session Aug 14, 2026 Last $1.65 Breakeven $85.65 Implied vol 54.2% Delta 0.42 ≈42% ITM Gamma 0.07 Theta -0.197 Vega 0.041 Open interest 176 Model this call Put · $84 In the money Snapshot session Aug 14, 2026 Last $3.43 Breakeven $80.57 Implied vol 56.8% Delta -0.576 ≈58% ITM Gamma 0.067 Theta -0.199 Vega 0.041 Open interest 303 Model this put
436	86	55.1%	0.355	$1.30	$4.01	-0.649	54.2%	4	2.1k
Call · $85 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $86.30 Implied vol 55.1% Delta 0.355 ≈36% ITM Gamma 0.067 Theta -0.191 Vega 0.036 Open interest 436 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $4.01 Breakeven $80.99 Implied vol 54.2% Delta -0.649 ≈65% ITM Gamma 0.068 Theta -0.18 Vega 0.036 Open interest 2.1k Model this put
2.5k	71	49.7%	0.272	$0.91	$5.00	-0.703	55.8%	10	66
Call · $86 Snapshot session Aug 14, 2026 Last $0.91 Breakeven $86.91 Implied vol 49.7% Delta 0.272 ≈27% ITM Gamma 0.065 Theta -0.153 Vega 0.037 Open interest 2.5k Model this call Put · $86 In the money Snapshot session Aug 14, 2026 Last $5.00 Breakeven $81.00 Implied vol 55.8% Delta -0.703 ≈70% ITM Gamma 0.061 Theta -0.17 Vega 0.037 Open interest 66 Model this put
212	48	52.4%	0.226	$0.65	$4.15	-0.769	54%	10	126
Call · $87 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $87.65 Implied vol 52.4% Delta 0.226 ≈23% ITM Gamma 0.056 Theta -0.146 Vega 0.028 Open interest 212 Model this call Put · $87 In the money Snapshot session Aug 13, 2026 Last $4.15 Breakeven $82.85 Implied vol 54% Delta -0.769 ≈77% ITM Gamma 0.056 Theta -0.146 Vega 0.028 Open interest 126 Model this put
2.4k	37	51.8%	0.176	$0.49	$5.85	-0.752	70.3%	9	51
Call · $88 Snapshot session Aug 14, 2026 Last $0.49 Breakeven $88.49 Implied vol 51.8% Delta 0.176 ≈18% ITM Gamma 0.048 Theta -0.123 Vega 0.028 Open interest 2.4k Model this call Put · $88 In the money Snapshot session Aug 14, 2026 Last $5.85 Breakeven $82.15 Implied vol 70.3% Delta -0.752 ≈75% ITM Gamma 0.045 Theta -0.2 Vega 0.037 Open interest 51 Model this put
159	36	53.5%	0.139	$0.79	$6.27	-0.8	67%	4	54
Call · $89 Snapshot session Aug 13, 2026 Last $0.79 Breakeven $89.79 Implied vol 53.5% Delta 0.139 ≈14% ITM Gamma 0.041 Theta -0.11 Vega 0.019 Open interest 159 Model this call Put · $89 In the money Snapshot session Aug 13, 2026 Last $6.27 Breakeven $82.73 Implied vol 67% Delta -0.8 ≈80% ITM Gamma 0.041 Theta -0.165 Vega 0.029 Open interest 54 Model this put
1.6k	97	56.1%	0.119	$0.31	$8.26	-0.846	65.1%	11	3.9k
Call · $90 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $90.31 Implied vol 56.1% Delta 0.119 ≈12% ITM Gamma 0.035 Theta -0.103 Vega 0.019 Open interest 1.6k Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $8.26 Breakeven $81.74 Implied vol 65.1% Delta -0.846 ≈85% ITM Gamma 0.036 Theta -0.136 Vega 0.028 Open interest 3.9k Model this put
62	35	61.3%	0.112	$0.22	$7.57	-0.892	60.9%	5	109
Call · $91 Snapshot session Aug 14, 2026 Last $0.22 Breakeven $91.22 Implied vol 61.3% Delta 0.112 ≈11% ITM Gamma 0.03 Theta -0.107 Vega 0.019 Open interest 62 Model this call Put · $91 In the money Snapshot session Aug 13, 2026 Last $7.57 Breakeven $83.43 Implied vol 60.9% Delta -0.892 ≈89% ITM Gamma 0.03 Theta -0.097 Vega 0.019 Open interest 109 Model this put
410	7	62.1%	0.089	$0.17	$8.95	-0.871	73.6%	8	535
Call · $92 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $92.17 Implied vol 62.1% Delta 0.089 ≈9% ITM Gamma 0.025 Theta -0.091 Vega 0.019 Open interest 410 Model this call Put · $92 In the money Snapshot session Aug 13, 2026 Last $8.95 Breakeven $83.05 Implied vol 73.6% Delta -0.871 ≈87% ITM Gamma 0.028 Theta -0.136 Vega 0.019 Open interest 535 Model this put
87	5	54%	0.042	$0.18	$9.88	-0.919	66.7%	8	102
Call · $93 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $93.18 Implied vol 54% Delta 0.042 ≈4% ITM Gamma 0.016 Theta -0.044 Vega 0.011 Open interest 87 Model this call Put · $93 In the money Snapshot session Aug 13, 2026 Last $9.88 Breakeven $83.12 Implied vol 66.7% Delta -0.919 ≈92% ITM Gamma 0.023 Theta -0.085 Vega 0.019 Open interest 102 Model this put
737	10	62.4%	0.053	$0.17	$10.51	-0.891	80.6%	4	77
Call · $94 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $94.17 Implied vol 62.4% Delta 0.053 ≈5% ITM Gamma 0.017 Theta -0.062 Vega 0.011 Open interest 737 Model this call Put · $94 In the money Snapshot session Aug 13, 2026 Last $10.51 Breakeven $83.49 Implied vol 80.6% Delta -0.891 ≈89% ITM Gamma 0.023 Theta -0.13 Vega 0.019 Open interest 77 Model this put
1.2k	47	65.2%	0.047	$0.05	$12.85	-0.878	91.7%	7	4.6k
Call · $95 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $95.05 Implied vol 65.2% Delta 0.047 ≈5% ITM Gamma 0.015 Theta -0.058 Vega 0.011 Open interest 1.2k Model this call Put · $95 In the money Snapshot session Aug 14, 2026 Last $12.85 Breakeven $82.15 Implied vol 91.7% Delta -0.878 ≈88% ITM Gamma 0.022 Theta -0.163 Vega 0.02 Open interest 4.6k Model this put
138	4	75.2%	0.061	$0.10	$14.10	-0.908	87.4%	46	73
Call · $96 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $96.10 Implied vol 75.2% Delta 0.061 ≈6% ITM Gamma 0.015 Theta -0.082 Vega 0.011 Open interest 138 Model this call Put · $96 In the money Snapshot session Jul 30, 2026 Last $14.10 Breakeven $81.90 Implied vol 87.4% Delta -0.908 ≈91% ITM Gamma 0.019 Theta -0.125 Vega 0.02 Open interest 73 Model this put
121	3	70.5%	0.035	$0.13	$14.55	-0.912	92%	1	58
Call · $97 Snapshot session Aug 13, 2026 Last $0.13 Breakeven $97.13 Implied vol 70.5% Delta 0.035 ≈4% ITM Gamma 0.011 Theta -0.05 Vega 0.012 Open interest 121 Model this call Put · $97 In the money Snapshot session Aug 14, 2026 Last $14.55 Breakeven $82.45 Implied vol 92% Delta -0.912 ≈91% ITM Gamma 0.017 Theta -0.128 Vega 0.02 Open interest 58 Model this put
101	3	92.1%	0.074	$0.11	$16.57	-0.923	94%	1	44
Call · $98 Snapshot session Aug 12, 2026 Last $0.11 Breakeven $98.11 Implied vol 92.1% Delta 0.074 ≈7% ITM Gamma 0.015 Theta -0.12 Vega 0.012 Open interest 101 Model this call Put · $98 In the money Snapshot session Aug 11, 2026 Last $16.57 Breakeven $81.43 Implied vol 94% Delta -0.923 ≈92% ITM Gamma 0.015 Theta -0.119 Vega 0.019 Open interest 44 Model this put
70	5	106.1%	0.097	$0.11	$16.90	-0.922	99.8%	2	6
Call · $99 Snapshot session Aug 11, 2026 Last $0.11 Breakeven $99.11 Implied vol 106.1% Delta 0.097 ≈10% ITM Gamma 0.016 Theta -0.166 Vega 0.02 Open interest 70 Model this call Put · $99 In the money Snapshot session Jul 31, 2026 Last $16.90 Breakeven $82.10 Implied vol 99.8% Delta -0.922 ≈92% ITM Gamma 0.015 Theta -0.128 Vega 0.019 Open interest 6 Model this put
3.7k	6	75.7%	0.024	$0.04	$17.95	-0.852	136.8%	5	238
Call · $100 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $100.04 Implied vol 75.7% Delta 0.024 ≈2% ITM Gamma 0.007 Theta -0.039 Vega 0.006 Open interest 3.7k Model this call Put · $100 In the money Snapshot session Aug 14, 2026 Last $17.95 Breakeven $82.05 Implied vol 136.8% Delta -0.852 ≈85% ITM Gamma 0.017 Theta -0.284 Vega 0.02 Open interest 238 Model this put
523	132	112.1%	0.05	$0.09	$21.70	-0.937	120.3%	2	7
Call · $105 Snapshot session Aug 10, 2026 Last $0.09 Breakeven $105.09 Implied vol 112.1% Delta 0.05 ≈5% ITM Gamma 0.009 Theta -0.105 Vega 0.012 Open interest 523 Model this call Put · $105 In the money Snapshot session Aug 12, 2026 Last $21.70 Breakeven $83.30 Implied vol 120.3% Delta -0.937 ≈94% ITM Gamma 0.01 Theta -0.128 Vega 0.012 Open interest 7 Model this put
3.2k	3	104.6%	0.015	$0.02	$27.00	-0.944	137.7%	5	8
Call · $110 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $110.02 Implied vol 104.6% Delta 0.015 ≈1% ITM Gamma 0.003 Theta -0.036 Vega 0.006 Open interest 3.2k Model this call Put · $110 In the money Snapshot session Aug 13, 2026 Last $27.00 Breakeven $83.00 Implied vol 137.7% Delta -0.944 ≈94% ITM Gamma 0.008 Theta -0.134 Vega 0.012 Open interest 8 Model this put
1.7k	650	133.7%	0.028	$0.05	$34.17	-0.949	154.4%	13	8
Call · $115 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $115.05 Implied vol 133.7% Delta 0.028 ≈3% ITM Gamma 0.005 Theta -0.078 Vega 0.006 Open interest 1.7k Model this call Put · $115 In the money Snapshot session Aug 7, 2026 Last $34.17 Breakeven $80.83 Implied vol 154.4% Delta -0.949 ≈95% ITM Gamma 0.007 Theta -0.139 Vega 0.012 Open interest 8 Model this put
522	1	139.6%	0.019	$0.03	$44.80	-0.955	168.4%	3	7
Call · $120 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $120.03 Implied vol 139.6% Delta 0.019 ≈2% ITM Gamma 0.003 Theta -0.058 Vega 0.006 Open interest 522 Model this call Put · $120 In the money Snapshot session Aug 6, 2026 Last $44.80 Breakeven $75.20 Implied vol 168.4% Delta -0.955 ≈96% ITM Gamma 0.006 Theta -0.137 Vega 0.012 Open interest 7 Model this put
483	3	141.4%	0.011	$0.01	$37.25	-0.958	183.7%	2	5
Call · $125 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $125.01 Implied vol 141.4% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.038 Vega 0.003 Open interest 483 Model this call Put · $125 In the money Snapshot session Jul 17, 2026 Last $37.25 Breakeven $87.75 Implied vol 183.7% Delta -0.958 ≈96% ITM Gamma 0.005 Theta -0.142 Vega 0.012 Open interest 5 Model this put
171	5	156.1%	0.012	$0.01	$46.30	-0.958	200.4%	1	2
Call · $130 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $130.01 Implied vol 156.1% Delta 0.012 ≈1% ITM Gamma 0.002 Theta -0.044 Vega 0.003 Open interest 171 Model this call Put · $130 In the money Snapshot session Aug 13, 2026 Last $46.30 Breakeven $83.70 Implied vol 200.4% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.156 Vega 0.013 Open interest 2 Model this put
317	3	180.4%	0.017	$0.02	$51.43	-0.962	210.5%	1	2
Call · $135 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $135.02 Implied vol 180.4% Delta 0.017 ≈2% ITM Gamma 0.002 Theta -0.07 Vega 0.007 Open interest 317 Model this call Put · $135 In the money Snapshot session Aug 13, 2026 Last $51.43 Breakeven $83.57 Implied vol 210.5% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.15 Vega 0.007 Open interest 2 Model this put
62	1	229.5%	0.041	$0.76	$56.45	-0.964	222%	2	0
Call · $140 Snapshot session Aug 4, 2026 Last $0.76 Breakeven $140.76 Implied vol 229.5% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.187 Vega 0.007 Open interest 62 Model this call Put · $140 In the money Snapshot session Aug 13, 2026 Last $56.45 Breakeven $83.55 Implied vol 222% Delta -0.964 ≈96% ITM Gamma 0.004 Theta -0.152 Vega 0.007 Open interest 0 Model this put
80	1	226.7%	0.032	$0.74	$57.50	-0.965	233.2%	2	0
Call · $145 Snapshot session Aug 4, 2026 Last $0.74 Breakeven $145.74 Implied vol 226.7% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.146 Vega 0.007 Open interest 80 Model this call Put · $145 In the money Snapshot session Jul 7, 2026 Last $57.50 Breakeven $87.50 Implied vol 233.2% Delta -0.965 ≈97% ITM Gamma 0.003 Theta -0.154 Vega 0.007 Open interest 0 Model this put
22	3	209.8%	0.015	$0.02	$40.35	-0.967	244%	2	0
Call · $150 Snapshot session Jul 30, 2026 Last $0.02 Breakeven $150.02 Implied vol 209.8% Delta 0.015 ≈1% ITM Gamma 0.002 Theta -0.07 Vega 0.003 Open interest 22 Model this call Put · $150 In the money Snapshot session Jun 24, 2026 Last $40.35 Breakeven $109.65 Implied vol 244% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.156 Vega 0.007 Open interest 0 Model this put
14	1	265.3%	0.039	$0.55	—	-0.968	254.5%	—	0
Call · $155 Snapshot session Jul 13, 2026 Last $0.55 Breakeven $155.55 Implied vol 265.3% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.206 Vega 0.007 Open interest 14 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 254.5% Delta -0.968 ≈97% ITM Gamma 0.003 Theta -0.158 Vega 0.007 Open interest 0 Model this put
74	88	264.1%	0.032	$0.26	—	-0.969	264.6%	—	0
Call · $160 Snapshot session Jul 22, 2026 Last $0.26 Breakeven $160.26 Implied vol 264.1% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.172 Vega 0.007 Open interest 74 Model this call Put · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 264.6% Delta -0.969 ≈97% ITM Gamma 0.003 Theta -0.16 Vega 0.007 Open interest 0 Model this put
117	2	284.6%	0.037	$0.01	—	-0.97	274.4%	—	0
Call · $165 Snapshot session Aug 4, 2026 Last $0.01 Breakeven $165.01 Implied vol 284.6% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.209 Vega 0.007 Open interest 117 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 274.4% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.162 Vega 0.007 Open interest 0 Model this put
122	1	283.8%	0.031	$0.07	—	-0.97	283.9%	—	0
Call · $170 Snapshot session Jul 27, 2026 Last $0.07 Breakeven $170.07 Implied vol 283.8% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.177 Vega 0.007 Open interest 122 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 283.9% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.163 Vega 0.007 Open interest 0 Model this put
45	1	360%	0.074	$0.31	—	-0.971	293.2%	—	0
Call · $175 Snapshot session Jul 7, 2026 Last $0.31 Breakeven $175.31 Implied vol 360% Delta 0.074 ≈7% ITM Gamma 0.004 Theta -0.456 Vega 0.015 Open interest 45 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 293.2% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.165 Vega 0.007 Open interest 0 Model this put
786	1	224.6%	0.004	$0.04	—	-0.972	302.2%	—	0
Call · $180 Snapshot session Aug 4, 2026 Last $0.04 Breakeven $180.04 Implied vol 224.6% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.022 Vega 0.001 Open interest 786 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 302.2% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.167 Vega 0.007 Open interest 0 Model this put