RBRK Stock — Rubrik, Inc.: Options Chain

Calls		Puts
0	—	297.5%	0.998	—	—	—	—	—	0
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol 297.5% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.028 Vega 0.001 Open interest 0 Model this call Put · $40 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.026	430.3%	—	0
Call · $42.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Snapshot session Unknown Last — Breakeven — Implied vol 430.3% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.302 Vega 0.008 Open interest 0 Model this put
3	3	—	—	$39.30	$0.05	-0.016	352.5%	10	10
Call · $45 In the money Snapshot session Jul 10, 2026 Last $39.30 Breakeven $84.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $45 Snapshot session Jul 2, 2026 Last $0.05 Breakeven $44.95 Implied vol 352.5% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.164 Vega 0.004 Open interest 10 Model this put
0	—	—	—	—	$0.50	-0.013	308.4%	20	20
Call · $47.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Snapshot session Jun 25, 2026 Last $0.50 Breakeven $47.00 Implied vol 308.4% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.116 Vega 0.004 Open interest 20 Model this put
3	1	0.1%	1	$32.73	$0.28	-0.016	301.1%	1	38
Call · $50 In the money Snapshot session Aug 5, 2026 Last $32.73 Breakeven $82.73 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.005 Vega 0 Open interest 3 Model this call Put · $50 Snapshot session Aug 12, 2026 Last $0.28 Breakeven $49.72 Implied vol 301.1% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.139 Vega 0.004 Open interest 38 Model this put
7	7	193.8%	0.997	$21.80	$0.65	-0.021	276.5%	3	45
Call · $55 In the money Snapshot session Jul 21, 2026 Last $21.80 Breakeven $76.80 Implied vol 193.8% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.001 Open interest 7 Model this call Put · $55 Snapshot session Jul 23, 2026 Last $0.65 Breakeven $54.35 Implied vol 276.5% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.16 Vega 0.005 Open interest 45 Model this put
21	1	216.3%	0.984	$42.36	$0.05	-0.021	233.4%	3	64
Call · $60 In the money Snapshot session Aug 13, 2026 Last $42.36 Breakeven $102.36 Implied vol 216.3% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.102 Vega 0.005 Open interest 21 Model this call Put · $60 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $59.95 Implied vol 233.4% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.135 Vega 0.005 Open interest 64 Model this put
1	1	—	—	$21.90	$0.55	-0.027	239.1%	1	2
Call · $61 In the money Snapshot session Aug 6, 2026 Last $21.90 Breakeven $82.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $61 Snapshot session Aug 3, 2026 Last $0.55 Breakeven $60.45 Implied vol 239.1% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.01 Open interest 2 Model this put
0	—	—	—	—	—	-0.039	255.3%	—	0
Call · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62 Snapshot session Unknown Last — Breakeven — Implied vol 255.3% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.248 Vega 0.01 Open interest 0 Model this put
0	—	201.4%	0.983	—	$0.01	-0.017	203.2%	2	47
Call · $62.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 201.4% Delta 0.983 ≈98% ITM Gamma 0.002 Theta -0.101 Vega 0.005 Open interest 0 Model this call Put · $62.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $62.49 Implied vol 203.2% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.099 Vega 0.005 Open interest 47 Model this put
0	—	188.3%	0.987	—	$0.25	-0.029	225.7%	6	10
Call · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.3% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.077 Vega 0.005 Open interest 0 Model this call Put · $63 Snapshot session Aug 10, 2026 Last $0.25 Breakeven $62.75 Implied vol 225.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.169 Vega 0.01 Open interest 10 Model this put
1	1	144.8%	0.997	$11.05	$0.05	-0.035	229.2%	1	2
Call · $64 In the money Snapshot session Aug 3, 2026 Last $11.05 Breakeven $75.05 Implied vol 144.8% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.02 Vega 0.001 Open interest 1 Model this call Put · $64 Snapshot session Aug 7, 2026 Last $0.05 Breakeven $63.95 Implied vol 229.2% Delta -0.035 ≈3% ITM Gamma 0.003 Theta -0.202 Vega 0.01 Open interest 2 Model this put
10	1	0.1%	1	$30.85	$0.08	-0.018	189%	1	66
Call · $65 In the money Snapshot session Aug 11, 2026 Last $30.85 Breakeven $95.85 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 10 Model this call Put · $65 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $64.92 Implied vol 189% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.098 Vega 0.005 Open interest 66 Model this put
2	3	134.9%	0.997	$8.50	$0.09	-0.012	168.7%	5	7
Call · $66 In the money Snapshot session Jul 29, 2026 Last $8.50 Breakeven $74.50 Implied vol 134.9% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.019 Vega 0.001 Open interest 2 Model this call Put · $66 Snapshot session Aug 7, 2026 Last $0.09 Breakeven $65.91 Implied vol 168.7% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.062 Vega 0.005 Open interest 7 Model this put
0	—	155.7%	0.991	—	$0.10	-0.042	217.4%	1	36
Call · $67 In the money Snapshot session Unknown Last — Breakeven — Implied vol 155.7% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.05 Vega 0.002 Open interest 0 Model this call Put · $67 Snapshot session Aug 11, 2026 Last $0.10 Breakeven $66.90 Implied vol 217.4% Delta -0.042 ≈4% ITM Gamma 0.003 Theta -0.225 Vega 0.01 Open interest 36 Model this put
9	2	—	—	$5.35	$0.55	-0.041	211.9%	2	91
Call · $67.5 In the money Snapshot session Jul 28, 2026 Last $5.35 Breakeven $72.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $67.5 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $66.95 Implied vol 211.9% Delta -0.041 ≈4% ITM Gamma 0.003 Theta -0.215 Vega 0.01 Open interest 91 Model this put
0	—	—	—	—	$0.35	-0.046	216.1%	3	5
Call · $68 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $68 Snapshot session Aug 5, 2026 Last $0.35 Breakeven $67.65 Implied vol 216.1% Delta -0.046 ≈5% ITM Gamma 0.004 Theta -0.241 Vega 0.01 Open interest 5 Model this put
0	—	—	—	—	$0.23	-0.057	224.8%	1	9
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 Aug 12, 2026 Last $0.23 Breakeven $68.77 Implied vol 224.8% Delta -0.057 ≈6% ITM Gamma 0.004 Theta -0.298 Vega 0.018 Open interest 9 Model this put
59	1	—	—	$28.40	$0.05	-0.014	148%	10	893
Call · $70 In the money Snapshot session Aug 11, 2026 Last $28.40 Breakeven $98.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 Model this call Put · $70 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $69.95 Implied vol 148% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.005 Open interest 893 Model this put
3	1	—	—	$13.46	$0.65	-0.082	238.5%	13	21
Call · $71 In the money Snapshot session Aug 5, 2026 Last $13.46 Breakeven $84.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $71 Snapshot session Aug 5, 2026 Last $0.65 Breakeven $70.35 Implied vol 238.5% Delta -0.082 ≈8% ITM Gamma 0.005 Theta -0.414 Vega 0.018 Open interest 21 Model this put
12	1	—	—	$11.50	$1.30	-0.042	177.7%	1	1
Call · $72 In the money Snapshot session Aug 5, 2026 Last $11.50 Breakeven $83.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $72 Snapshot session Aug 4, 2026 Last $1.30 Breakeven $70.70 Implied vol 177.7% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.184 Vega 0.011 Open interest 1 Model this put
25	1	104.6%	0.997	$30.00	$0.05	-0.03	158.4%	2	25
Call · $72.5 In the money Snapshot session Aug 14, 2026 Last $30.00 Breakeven $102.50 Implied vol 104.6% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.017 Vega 0.001 Open interest 25 Model this call Put · $72.5 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $72.45 Implied vol 158.4% Delta -0.03 ≈3% ITM Gamma 0.003 Theta -0.123 Vega 0.011 Open interest 25 Model this put
8	2	0.1%	1	$28.90	—	-0.056	189.2%	—	0
Call · $73 In the money Snapshot session Aug 13, 2026 Last $28.90 Breakeven $101.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 8 Model this call Put · $73 Snapshot session Unknown Last — Breakeven — Implied vol 189.2% Delta -0.056 ≈6% ITM Gamma 0.005 Theta -0.248 Vega 0.018 Open interest 0 Model this put
20	2	0.1%	1	$27.75	$0.10	-0.016	128.5%	5	8
Call · $74 In the money Snapshot session Aug 13, 2026 Last $27.75 Breakeven $101.75 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 20 Model this call Put · $74 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $73.90 Implied vol 128.5% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.059 Vega 0.005 Open interest 8 Model this put
100	1	93.7%	0.997	$29.90	$0.38	-0.023	133%	3	287
Call · $75 In the money Snapshot session Aug 14, 2026 Last $29.90 Breakeven $104.90 Implied vol 93.7% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.016 Vega 0.001 Open interest 100 Model this call Put · $75 Snapshot session Aug 11, 2026 Last $0.38 Breakeven $74.62 Implied vol 133% Delta -0.023 ≈2% ITM Gamma 0.003 Theta -0.082 Vega 0.005 Open interest 287 Model this put
18	1	129.9%	0.976	$26.92	$0.45	-0.026	132.3%	10	12
Call · $76 In the money Snapshot session Aug 14, 2026 Last $26.92 Breakeven $102.92 Implied vol 129.9% Delta 0.976 ≈98% ITM Gamma 0.004 Theta -0.093 Vega 0.005 Open interest 18 Model this call Put · $76 Snapshot session Aug 7, 2026 Last $0.45 Breakeven $75.55 Implied vol 132.3% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.093 Vega 0.011 Open interest 12 Model this put
72	1	0.1%	1	$25.77	$0.38	-0.037	136.2%	1	39
Call · $77 In the money Snapshot session Aug 14, 2026 Last $25.77 Breakeven $102.77 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.008 Vega 0 Open interest 72 Model this call Put · $77 Snapshot session Aug 12, 2026 Last $0.38 Breakeven $76.62 Implied vol 136.2% Delta -0.037 ≈4% ITM Gamma 0.005 Theta -0.126 Vega 0.011 Open interest 39 Model this put
450	1	83.1%	0.998	$25.33	$0.09	-0.038	133.5%	12	75
Call · $77.5 In the money Snapshot session Aug 14, 2026 Last $25.33 Breakeven $102.83 Implied vol 83.1% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.015 Vega 0.001 Open interest 450 Model this call Put · $77.5 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $77.41 Implied vol 133.5% Delta -0.038 ≈4% ITM Gamma 0.005 Theta -0.125 Vega 0.011 Open interest 75 Model this put
19	1	124.8%	0.968	$23.95	—	-0.098	187.5%	—	0
Call · $78 In the money Snapshot session Aug 13, 2026 Last $23.95 Breakeven $101.95 Implied vol 124.8% Delta 0.968 ≈97% ITM Gamma 0.005 Theta -0.109 Vega 0.011 Open interest 19 Model this call Put · $78 Snapshot session Unknown Last — Breakeven — Implied vol 187.5% Delta -0.098 ≈10% ITM Gamma 0.007 Theta -0.373 Vega 0.019 Open interest 0 Model this put
7	5	124.1%	0.962	$23.30	—	-0.086	165.5%	—	0
Call · $79 In the money Snapshot session Aug 14, 2026 Last $23.30 Breakeven $102.30 Implied vol 124.1% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.125 Vega 0.011 Open interest 7 Model this call Put · $79 Snapshot session Unknown Last — Breakeven — Implied vol 165.5% Delta -0.086 ≈9% ITM Gamma 0.008 Theta -0.297 Vega 0.019 Open interest 0 Model this put
269	5	72.9%	0.998	$22.05	$0.15	-0.03	111.7%	1	201
Call · $80 In the money Snapshot session Aug 14, 2026 Last $22.05 Breakeven $102.05 Implied vol 72.9% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.014 Vega 0.001 Open interest 269 Model this call Put · $80 Snapshot session Aug 13, 2026 Last $0.15 Breakeven $79.85 Implied vol 111.7% Delta -0.03 ≈3% ITM Gamma 0.005 Theta -0.088 Vega 0.011 Open interest 201 Model this put
6	3	109.4%	0.965	$10.35	$0.11	-0.038	111.1%	1	2
Call · $81 In the money Snapshot session Aug 7, 2026 Last $10.35 Breakeven $91.35 Implied vol 109.4% Delta 0.965 ≈96% ITM Gamma 0.006 Theta -0.105 Vega 0.011 Open interest 6 Model this call Put · $81 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $80.89 Implied vol 111.1% Delta -0.038 ≈4% ITM Gamma 0.006 Theta -0.104 Vega 0.011 Open interest 2 Model this put
5	1	100%	0.97	$5.20	—	-0.039	106.1%	—	0
Call · $82 In the money Snapshot session Aug 6, 2026 Last $5.20 Breakeven $87.20 Implied vol 100% Delta 0.97 ≈97% ITM Gamma 0.006 Theta -0.087 Vega 0.011 Open interest 5 Model this call Put · $82 Snapshot session Unknown Last — Breakeven — Implied vol 106.1% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.103 Vega 0.011 Open interest 0 Model this put
12	12	—	—	$16.69	$0.35	-0.054	114.7%	2	254
Call · $82.5 In the money Snapshot session Aug 11, 2026 Last $16.69 Breakeven $99.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $82.5 Snapshot session Aug 13, 2026 Last $0.35 Breakeven $82.15 Implied vol 114.7% Delta -0.054 ≈5% ITM Gamma 0.008 Theta -0.145 Vega 0.011 Open interest 254 Model this put
13	2	95.1%	0.968	$18.70	—	-0.055	112.2%	—	0
Call · $83 In the money Snapshot session Aug 13, 2026 Last $18.70 Breakeven $101.70 Implied vol 95.1% Delta 0.968 ≈97% ITM Gamma 0.006 Theta -0.085 Vega 0.011 Open interest 13 Model this call Put · $83 Snapshot session Unknown Last — Breakeven — Implied vol 112.2% Delta -0.055 ≈6% ITM Gamma 0.008 Theta -0.145 Vega 0.011 Open interest 0 Model this put
61	1	99%	0.953	$14.75	$4.50	-0.063	110.4%	1	2
Call · $84 In the money Snapshot session Aug 11, 2026 Last $14.75 Breakeven $98.75 Implied vol 99% Delta 0.953 ≈95% ITM Gamma 0.008 Theta -0.119 Vega 0.011 Open interest 61 Model this call Put · $84 Snapshot session Aug 6, 2026 Last $4.50 Breakeven $79.50 Implied vol 110.4% Delta -0.063 ≈6% ITM Gamma 0.009 Theta -0.157 Vega 0.02 Open interest 2 Model this put
442	54	—	—	$17.92	$0.45	-0.066	104.8%	1	66
Call · $85 In the money Snapshot session Aug 14, 2026 Last $17.92 Breakeven $102.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 442 Model this call Put · $85 Snapshot session Aug 13, 2026 Last $0.45 Breakeven $84.55 Implied vol 104.8% Delta -0.066 ≈7% ITM Gamma 0.01 Theta -0.154 Vega 0.02 Open interest 66 Model this put
5	4	49.6%	0.998	$9.40	—	-0.044	84.7%	—	0
Call · $86 In the money Snapshot session Aug 10, 2026 Last $9.40 Breakeven $95.40 Implied vol 49.6% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.012 Vega 0.001 Open interest 5 Model this call Put · $86 Snapshot session Unknown Last — Breakeven — Implied vol 84.7% Delta -0.044 ≈4% ITM Gamma 0.009 Theta -0.089 Vega 0.012 Open interest 0 Model this put
26	20	—	—	$3.03	$0.20	-0.037	75.8%	10	15
Call · $87 In the money Snapshot session Aug 6, 2026 Last $3.03 Breakeven $90.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $87 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $86.80 Implied vol 75.8% Delta -0.037 ≈4% ITM Gamma 0.009 Theta -0.07 Vega 0.012 Open interest 15 Model this put
28	6	78%	0.952	$11.75	$0.23	-0.062	86.1%	7	105
Call · $87.5 In the money Snapshot session Aug 10, 2026 Last $11.75 Breakeven $99.25 Implied vol 78% Delta 0.952 ≈95% ITM Gamma 0.01 Theta -0.097 Vega 0.012 Open interest 28 Model this call Put · $87.5 Snapshot session Aug 13, 2026 Last $0.23 Breakeven $87.27 Implied vol 86.1% Delta -0.062 ≈6% ITM Gamma 0.012 Theta -0.121 Vega 0.02 Open interest 105 Model this put
4	1	67.1%	0.97	$15.05	$0.32	-0.052	77.6%	14	13
Call · $88 In the money Snapshot session Aug 14, 2026 Last $15.05 Breakeven $103.05 Implied vol 67.1% Delta 0.97 ≈97% ITM Gamma 0.008 Theta -0.061 Vega 0.012 Open interest 4 Model this call Put · $88 Snapshot session Aug 13, 2026 Last $0.32 Breakeven $87.68 Implied vol 77.6% Delta -0.052 ≈5% ITM Gamma 0.011 Theta -0.095 Vega 0.012 Open interest 13 Model this put
5	2	66.8%	0.958	$9.35	$3.90	-0.11	96.5%	5	5
Call · $89 In the money Snapshot session Aug 10, 2026 Last $9.35 Breakeven $98.35 Implied vol 66.8% Delta 0.958 ≈96% ITM Gamma 0.011 Theta -0.077 Vega 0.012 Open interest 5 Model this call Put · $89 Snapshot session Aug 7, 2026 Last $3.90 Breakeven $85.10 Implied vol 96.5% Delta -0.11 ≈11% ITM Gamma 0.016 Theta -0.209 Vega 0.02 Open interest 5 Model this put
1.1k	41	70.5%	0.937	$13.23	$0.25	-0.067	71.6%	2	369
Call · $90 In the money Snapshot session Aug 14, 2026 Last $13.23 Breakeven $103.23 Implied vol 70.5% Delta 0.937 ≈94% ITM Gamma 0.014 Theta -0.11 Vega 0.02 Open interest 1.1k Model this call Put · $90 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $89.75 Implied vol 71.6% Delta -0.067 ≈7% ITM Gamma 0.015 Theta -0.107 Vega 0.02 Open interest 369 Model this put
187	1	75%	0.903	$12.39	$0.40	-0.067	65.2%	163	154
Call · $91 In the money Snapshot session Aug 14, 2026 Last $12.39 Breakeven $103.39 Implied vol 75% Delta 0.903 ≈90% ITM Gamma 0.018 Theta -0.156 Vega 0.021 Open interest 187 Model this call Put · $91 Snapshot session Aug 13, 2026 Last $0.40 Breakeven $90.60 Implied vol 65.2% Delta -0.067 ≈7% ITM Gamma 0.016 Theta -0.097 Vega 0.021 Open interest 154 Model this put
1	1	53.4%	0.949	$4.65	$2.30	-0.11	72.1%	1	1
Call · $92 In the money Snapshot session Aug 10, 2026 Last $4.65 Breakeven $96.65 Implied vol 53.4% Delta 0.949 ≈95% ITM Gamma 0.016 Theta -0.073 Vega 0.012 Open interest 1 Model this call Put · $92 Snapshot session Aug 12, 2026 Last $2.30 Breakeven $89.70 Implied vol 72.1% Delta -0.11 ≈11% ITM Gamma 0.021 Theta -0.156 Vega 0.021 Open interest 1 Model this put
93	3	75.5%	0.869	$10.12	—	-0.1	64.8%	—	0
Call · $92.5 In the money Snapshot session Aug 13, 2026 Last $10.12 Breakeven $102.62 Implied vol 75.5% Delta 0.869 ≈87% ITM Gamma 0.023 Theta -0.194 Vega 0.031 Open interest 93 Model this call Put · $92.5 Snapshot session Unknown Last — Breakeven — Implied vol 64.8% Delta -0.1 ≈10% ITM Gamma 0.022 Theta -0.129 Vega 0.021 Open interest 0 Model this put
4	1	75.6%	0.854	$11.55	$0.50	-0.121	68.2%	11	11
Call · $93 In the money Snapshot session Aug 14, 2026 Last $11.55 Breakeven $104.55 Implied vol 75.6% Delta 0.854 ≈85% ITM Gamma 0.024 Theta -0.207 Vega 0.031 Open interest 4 Model this call Put · $93 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $92.50 Implied vol 68.2% Delta -0.121 ≈12% ITM Gamma 0.024 Theta -0.158 Vega 0.021 Open interest 11 Model this put
15	14	74.3%	0.829	$10.51	—	-0.133	63.2%	—	0
Call · $94 In the money Snapshot session Aug 14, 2026 Last $10.51 Breakeven $104.51 Implied vol 74.3% Delta 0.829 ≈83% ITM Gamma 0.028 Theta -0.225 Vega 0.031 Open interest 15 Model this call Put · $94 Snapshot session Unknown Last — Breakeven — Implied vol 63.2% Delta -0.133 ≈13% ITM Gamma 0.028 Theta -0.156 Vega 0.031 Open interest 0 Model this put
1k	11	61.9%	0.837	$8.31	$0.75	-0.137	55.6%	12	91
Call · $95 In the money Snapshot session Aug 14, 2026 Last $8.31 Breakeven $103.31 Implied vol 61.9% Delta 0.837 ≈84% ITM Gamma 0.032 Theta -0.183 Vega 0.032 Open interest 1k Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.75 Breakeven $94.25 Implied vol 55.6% Delta -0.137 ≈14% ITM Gamma 0.032 Theta -0.14 Vega 0.032 Open interest 91 Model this put
39	2	63.8%	0.796	$8.31	$0.91	-0.199	62.3%	3	10
Call · $96 In the money Snapshot session Aug 14, 2026 Last $8.31 Breakeven $104.31 Implied vol 63.8% Delta 0.796 ≈80% ITM Gamma 0.036 Theta -0.217 Vega 0.032 Open interest 39 Model this call Put · $96 Snapshot session Aug 14, 2026 Last $0.91 Breakeven $95.09 Implied vol 62.3% Delta -0.199 ≈20% ITM Gamma 0.037 Theta -0.2 Vega 0.032 Open interest 10 Model this put
0	—	73%	0.73	—	$1.11	-0.242	62.9%	5	0
Call · $97 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73% Delta 0.73 ≈73% ITM Gamma 0.037 Theta -0.285 Vega 0.042 Open interest 0 Model this call Put · $97 Snapshot session Aug 14, 2026 Last $1.11 Breakeven $95.89 Implied vol 62.9% Delta -0.242 ≈24% ITM Gamma 0.04 Theta -0.225 Vega 0.042 Open interest 0 Model this put
6	5	64.6%	0.731	$8.30	$4.90	-0.22	51%	1	1
Call · $97.5 In the money Snapshot session Aug 13, 2026 Last $8.30 Breakeven $105.80 Implied vol 64.6% Delta 0.731 ≈73% ITM Gamma 0.041 Theta -0.252 Vega 0.042 Open interest 6 Model this call Put · $97.5 Snapshot session Aug 12, 2026 Last $4.90 Breakeven $92.60 Implied vol 51% Delta -0.22 ≈22% ITM Gamma 0.048 Theta -0.174 Vega 0.042 Open interest 1 Model this put
0	—	63.4%	0.713	—	$2.40	-0.261	54.5%	100	100
Call · $98 In the money Snapshot session Unknown Last — Breakeven — Implied vol 63.4% Delta 0.713 ≈71% ITM Gamma 0.043 Theta -0.256 Vega 0.042 Open interest 0 Model this call Put · $98 Snapshot session Aug 13, 2026 Last $2.40 Breakeven $95.60 Implied vol 54.5% Delta -0.261 ≈26% ITM Gamma 0.048 Theta -0.202 Vega 0.042 Open interest 100 Model this put
0	—	69.3%	0.678	—	$1.57	-0.283	53.3%	1	0
Call · $98.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69.3% Delta 0.678 ≈68% ITM Gamma 0.042 Theta -0.295 Vega 0.042 Open interest 0 Model this call Put · $98.5 Snapshot session Aug 14, 2026 Last $1.57 Breakeven $96.93 Implied vol 53.3% Delta -0.283 ≈28% ITM Gamma 0.051 Theta -0.205 Vega 0.042 Open interest 0 Model this put
0	—	66.8%	0.662	—	$1.67	-0.308	52.7%	2	0
Call · $99 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.8% Delta 0.662 ≈66% ITM Gamma 0.045 Theta -0.293 Vega 0.042 Open interest 0 Model this call Put · $99 Snapshot session Aug 14, 2026 Last $1.67 Breakeven $97.33 Implied vol 52.7% Delta -0.308 ≈31% ITM Gamma 0.054 Theta -0.211 Vega 0.042 Open interest 0 Model this put
2.2k	58	66%	0.615	$4.20	$1.90	-0.384	65%	37	282
Call · $100 In the money Snapshot session Aug 14, 2026 Last $4.20 Breakeven $104.20 Implied vol 66% Delta 0.615 ≈62% ITM Gamma 0.047 Theta -0.297 Vega 0.049 Open interest 2.2k Model this call Put · $100 Snapshot session Aug 14, 2026 Last $1.90 Breakeven $98.10 Implied vol 65% Delta -0.384 ≈38% ITM Gamma 0.048 Theta -0.283 Vega 0.049 Open interest 282 Model this put
0	—	57%	0.573	—	$2.45	-0.43	60.6%	13	0
Call · $101 In the money Snapshot session Unknown Last — Breakeven — Implied vol 57% Delta 0.573 ≈57% ITM Gamma 0.056 Theta -0.263 Vega 0.049 Open interest 0 Model this call Put · $101 Snapshot session Aug 14, 2026 Last $2.45 Breakeven $98.55 Implied vol 60.6% Delta -0.43 ≈43% ITM Gamma 0.053 Theta -0.27 Vega 0.049 Open interest 0 Model this put
5	16	65.3%	0.518	$4.25	$3.40	-0.483	60.3%	4	37
Call · $102 In the money Snapshot session Aug 14, 2026 Last $4.25 Breakeven $106.25 Implied vol 65.3% Delta 0.518 ≈52% ITM Gamma 0.05 Theta -0.31 Vega 0.049 Open interest 5 Model this call Put · $102 Snapshot session Aug 14, 2026 Last $3.40 Breakeven $98.60 Implied vol 60.3% Delta -0.483 ≈48% ITM Gamma 0.054 Theta -0.277 Vega 0.049 Open interest 37 Model this put
Underlying $102.23
4	31	51.5%	0.455	$3.45	$3.30	-0.547	51%	19	4
Call · $103 Snapshot session Aug 14, 2026 Last $3.45 Breakeven $106.45 Implied vol 51.5% Delta 0.455 ≈45% ITM Gamma 0.062 Theta -0.24 Vega 0.05 Open interest 4 Model this call Put · $103 In the money Snapshot session Aug 14, 2026 Last $3.30 Breakeven $99.70 Implied vol 51% Delta -0.547 ≈55% ITM Gamma 0.063 Theta -0.228 Vega 0.05 Open interest 4 Model this put
2	2	54.9%	0.402	$2.05	$4.30	-0.613	49.4%	8	5
Call · $104 Snapshot session Aug 14, 2026 Last $2.05 Breakeven $106.05 Implied vol 54.9% Delta 0.402 ≈40% ITM Gamma 0.057 Theta -0.25 Vega 0.05 Open interest 2 Model this call Put · $104 In the money Snapshot session Aug 14, 2026 Last $4.30 Breakeven $99.70 Implied vol 49.4% Delta -0.613 ≈61% ITM Gamma 0.063 Theta -0.214 Vega 0.05 Open interest 5 Model this put
875	67	59.5%	0.36	$1.95	$4.85	-0.632	63%	26	20
Call · $105 Snapshot session Aug 14, 2026 Last $1.95 Breakeven $106.95 Implied vol 59.5% Delta 0.36 ≈36% ITM Gamma 0.051 Theta -0.263 Vega 0.044 Open interest 875 Model this call Put · $105 In the money Snapshot session Aug 14, 2026 Last $4.85 Breakeven $100.15 Implied vol 63% Delta -0.632 ≈63% ITM Gamma 0.049 Theta -0.271 Vega 0.044 Open interest 20 Model this put
5	22	59.1%	0.313	$1.59	$4.65	-0.674	63.7%	7	0
Call · $106 Snapshot session Aug 14, 2026 Last $1.59 Breakeven $107.59 Implied vol 59.1% Delta 0.313 ≈31% ITM Gamma 0.048 Theta -0.244 Vega 0.044 Open interest 5 Model this call Put · $106 In the money Snapshot session Aug 14, 2026 Last $4.65 Breakeven $101.35 Implied vol 63.7% Delta -0.674 ≈67% ITM Gamma 0.046 Theta -0.258 Vega 0.044 Open interest 0 Model this put
2	6	66.6%	0.295	$1.46	—	-0.682	74.5%	—	0
Call · $107 Snapshot session Aug 14, 2026 Last $1.46 Breakeven $108.46 Implied vol 66.6% Delta 0.295 ≈29% ITM Gamma 0.042 Theta -0.267 Vega 0.044 Open interest 2 Model this call Put · $107 In the money Snapshot session Unknown Last — Breakeven — Implied vol 74.5% Delta -0.682 ≈68% ITM Gamma 0.039 Theta -0.299 Vega 0.044 Open interest 0 Model this put
2	3	65.6%	0.25	$1.05	—	-0.792	55.1%	—	0
Call · $108 Snapshot session Aug 14, 2026 Last $1.05 Breakeven $109.05 Implied vol 65.6% Delta 0.25 ≈25% ITM Gamma 0.04 Theta -0.245 Vega 0.045 Open interest 2 Model this call Put · $108 In the money Snapshot session Unknown Last — Breakeven — Implied vol 55.1% Delta -0.792 ≈79% ITM Gamma 0.043 Theta -0.175 Vega 0.034 Open interest 0 Model this put
2k	774	69.6%	0.201	$1.25	$13.54	-0.869	54.2%	1	2
Call · $110 Snapshot session Aug 14, 2026 Last $1.25 Breakeven $111.25 Implied vol 69.6% Delta 0.201 ≈20% ITM Gamma 0.033 Theta -0.227 Vega 0.034 Open interest 2k Model this call Put · $110 In the money Snapshot session Aug 12, 2026 Last $13.54 Breakeven $96.46 Implied vol 54.2% Delta -0.869 ≈87% ITM Gamma 0.033 Theta -0.127 Vega 0.023 Open interest 2 Model this put
116	8	67.3%	0.075	$0.35	$12.50	-0.944	61.1%	5	6
Call · $115 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $115.35 Implied vol 67.3% Delta 0.075 ≈8% ITM Gamma 0.017 Theta -0.112 Vega 0.024 Open interest 116 Model this call Put · $115 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $102.50 Implied vol 61.1% Delta -0.944 ≈94% ITM Gamma 0.016 Theta -0.072 Vega 0.013 Open interest 6 Model this put
91	2	80.3%	0.054	$0.48	—	—	—	—	0
Call · $120 Snapshot session Aug 14, 2026 Last $0.48 Breakeven $120.48 Implied vol 80.3% Delta 0.054 ≈5% ITM Gamma 0.011 Theta -0.101 Vega 0.014 Open interest 91 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	2	96.1%	0.046	$0.25	—	-0.981	81.1%	—	0
Call · $125 Snapshot session Aug 10, 2026 Last $0.25 Breakeven $125.25 Implied vol 96.1% Delta 0.046 ≈5% ITM Gamma 0.008 Theta -0.107 Vega 0.014 Open interest 10 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.1% Delta -0.981 ≈98% ITM Gamma 0.005 Theta -0.038 Vega 0.006 Open interest 0 Model this put
11	10	123.5%	0.062	$0.50	—	-0.974	101.8%	—	0
Call · $130 Snapshot session Aug 13, 2026 Last $0.50 Breakeven $130.50 Implied vol 123.5% Delta 0.062 ≈6% ITM Gamma 0.008 Theta -0.174 Vega 0.014 Open interest 11 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.8% Delta -0.974 ≈97% ITM Gamma 0.005 Theta -0.065 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.969	121.6%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 121.6% Delta -0.969 ≈97% ITM Gamma 0.005 Theta -0.092 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.978	126.8%	—	0
Call · $140 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Snapshot session Unknown Last — Breakeven — Implied vol 126.8% Delta -0.978 ≈98% ITM Gamma 0.004 Theta -0.069 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $145 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $40 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 297.5%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.028
Vega: 0.001
Open interest: 0

Model this call

Put · $40

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

Model this put

Call · $42.5 In the money

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

Model this call

Put · $42.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 430.3%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.302
Vega: 0.008
Open interest: 0

Model this put

Call · $45 In the money

Snapshot session: Jul 10, 2026
Last: $39.30
Breakeven: $84.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $45

Snapshot session: Jul 2, 2026
Last: $0.05
Breakeven: $44.95
Implied vol: 352.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.164
Vega: 0.004
Open interest: 10

Model this put

Call · $47.5 In the money

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

Model this call

Put · $47.5

Snapshot session: Jun 25, 2026
Last: $0.50
Breakeven: $47.00
Implied vol: 308.4%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.116
Vega: 0.004
Open interest: 20

Model this put

Call · $50 In the money

Snapshot session: Aug 5, 2026
Last: $32.73
Breakeven: $82.73
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 3

Model this call

Put · $50

Snapshot session: Aug 12, 2026
Last: $0.28
Breakeven: $49.72
Implied vol: 301.1%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.139
Vega: 0.004
Open interest: 38

Model this put

Call · $55 In the money

Snapshot session: Jul 21, 2026
Last: $21.80
Breakeven: $76.80
Implied vol: 193.8%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.023
Vega: 0.001
Open interest: 7

Model this call

Put · $55

Snapshot session: Jul 23, 2026
Last: $0.65
Breakeven: $54.35
Implied vol: 276.5%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.005
Open interest: 45

Model this put

Call · $60 In the money

Snapshot session: Aug 13, 2026
Last: $42.36
Breakeven: $102.36
Implied vol: 216.3%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.102
Vega: 0.005
Open interest: 21

Model this call

Put · $60

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $59.95
Implied vol: 233.4%
Delta: -0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.135
Vega: 0.005
Open interest: 64

Model this put

Call · $61 In the money

Snapshot session: Aug 6, 2026
Last: $21.90
Breakeven: $82.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $61

Snapshot session: Aug 3, 2026
Last: $0.55
Breakeven: $60.45
Implied vol: 239.1%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.171
Vega: 0.01
Open interest: 2

Model this put

Call · $62 In the money

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

Model this call

Put · $62

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 255.3%
Delta: -0.039 ≈4% ITM
Gamma: 0.003
Theta: -0.248
Vega: 0.01
Open interest: 0

Model this put

Call · $62.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 201.4%
Delta: 0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.101
Vega: 0.005
Open interest: 0

Model this call

Put · $62.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $62.49
Implied vol: 203.2%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.099
Vega: 0.005
Open interest: 47

Model this put

Call · $63 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 188.3%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.077
Vega: 0.005
Open interest: 0

Model this call

Put · $63

Snapshot session: Aug 10, 2026
Last: $0.25
Breakeven: $62.75
Implied vol: 225.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.169
Vega: 0.01
Open interest: 10

Model this put

Call · $64 In the money

Snapshot session: Aug 3, 2026
Last: $11.05
Breakeven: $75.05
Implied vol: 144.8%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.02
Vega: 0.001
Open interest: 1

Model this call

Put · $64

Snapshot session: Aug 7, 2026
Last: $0.05
Breakeven: $63.95
Implied vol: 229.2%
Delta: -0.035 ≈3% ITM
Gamma: 0.003
Theta: -0.202
Vega: 0.01
Open interest: 2

Model this put

Call · $65 In the money

Snapshot session: Aug 11, 2026
Last: $30.85
Breakeven: $95.85
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 10

Model this call

Put · $65

Snapshot session: Aug 13, 2026
Last: $0.08
Breakeven: $64.92
Implied vol: 189%
Delta: -0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.098
Vega: 0.005
Open interest: 66

Model this put

Call · $66 In the money

Snapshot session: Jul 29, 2026
Last: $8.50
Breakeven: $74.50
Implied vol: 134.9%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.019
Vega: 0.001
Open interest: 2

Model this call

Put · $66

Snapshot session: Aug 7, 2026
Last: $0.09
Breakeven: $65.91
Implied vol: 168.7%
Delta: -0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.062
Vega: 0.005
Open interest: 7

Model this put

Call · $67 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 155.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.05
Vega: 0.002
Open interest: 0

Model this call

Put · $67

Snapshot session: Aug 11, 2026
Last: $0.10
Breakeven: $66.90
Implied vol: 217.4%
Delta: -0.042 ≈4% ITM
Gamma: 0.003
Theta: -0.225
Vega: 0.01
Open interest: 36

Model this put

Call · $67.5 In the money

Snapshot session: Jul 28, 2026
Last: $5.35
Breakeven: $72.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $67.5

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $66.95
Implied vol: 211.9%
Delta: -0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.215
Vega: 0.01
Open interest: 91

Model this put

Call · $68 In the money

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

Model this call

Put · $68

Snapshot session: Aug 5, 2026
Last: $0.35
Breakeven: $67.65
Implied vol: 216.1%
Delta: -0.046 ≈5% ITM
Gamma: 0.004
Theta: -0.241
Vega: 0.01
Open interest: 5

Model this put

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: Aug 12, 2026
Last: $0.23
Breakeven: $68.77
Implied vol: 224.8%
Delta: -0.057 ≈6% ITM
Gamma: 0.004
Theta: -0.298
Vega: 0.018
Open interest: 9

Model this put

Call · $70 In the money

Snapshot session: Aug 11, 2026
Last: $28.40
Breakeven: $98.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59

Model this call

Put · $70

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $69.95
Implied vol: 148%
Delta: -0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.005
Open interest: 893

Model this put

Call · $71 In the money

Snapshot session: Aug 5, 2026
Last: $13.46
Breakeven: $84.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $71

Snapshot session: Aug 5, 2026
Last: $0.65
Breakeven: $70.35
Implied vol: 238.5%
Delta: -0.082 ≈8% ITM
Gamma: 0.005
Theta: -0.414
Vega: 0.018
Open interest: 21

Model this put

Call · $72 In the money

Snapshot session: Aug 5, 2026
Last: $11.50
Breakeven: $83.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $72

Snapshot session: Aug 4, 2026
Last: $1.30
Breakeven: $70.70
Implied vol: 177.7%
Delta: -0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.184
Vega: 0.011
Open interest: 1

Model this put

Call · $72.5 In the money

Snapshot session: Aug 14, 2026
Last: $30.00
Breakeven: $102.50
Implied vol: 104.6%
Delta: 0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.017
Vega: 0.001
Open interest: 25

Model this call

Put · $72.5

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $72.45
Implied vol: 158.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.123
Vega: 0.011
Open interest: 25

Model this put

Call · $73 In the money

Snapshot session: Aug 13, 2026
Last: $28.90
Breakeven: $101.90
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 8

Model this call

Put · $73

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 189.2%
Delta: -0.056 ≈6% ITM
Gamma: 0.005
Theta: -0.248
Vega: 0.018
Open interest: 0

Model this put

Call · $74 In the money

Snapshot session: Aug 13, 2026
Last: $27.75
Breakeven: $101.75
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 20

Model this call

Put · $74

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $73.90
Implied vol: 128.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.005
Open interest: 8

Model this put

Call · $75 In the money

Snapshot session: Aug 14, 2026
Last: $29.90
Breakeven: $104.90
Implied vol: 93.7%
Delta: 0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.016
Vega: 0.001
Open interest: 100

Model this call

Put · $75

Snapshot session: Aug 11, 2026
Last: $0.38
Breakeven: $74.62
Implied vol: 133%
Delta: -0.023 ≈2% ITM
Gamma: 0.003
Theta: -0.082
Vega: 0.005
Open interest: 287

Model this put

Call · $76 In the money

Snapshot session: Aug 14, 2026
Last: $26.92
Breakeven: $102.92
Implied vol: 129.9%
Delta: 0.976 ≈98% ITM
Gamma: 0.004
Theta: -0.093
Vega: 0.005
Open interest: 18

Model this call

Put · $76

Snapshot session: Aug 7, 2026
Last: $0.45
Breakeven: $75.55
Implied vol: 132.3%
Delta: -0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.093
Vega: 0.011
Open interest: 12

Model this put

Call · $77 In the money

Snapshot session: Aug 14, 2026
Last: $25.77
Breakeven: $102.77
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.008
Vega: 0
Open interest: 72

Model this call

Put · $77

Snapshot session: Aug 12, 2026
Last: $0.38
Breakeven: $76.62
Implied vol: 136.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.005
Theta: -0.126
Vega: 0.011
Open interest: 39

Model this put

Call · $77.5 In the money

Snapshot session: Aug 14, 2026
Last: $25.33
Breakeven: $102.83
Implied vol: 83.1%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.015
Vega: 0.001
Open interest: 450

Model this call

Put · $77.5

Snapshot session: Aug 13, 2026
Last: $0.09
Breakeven: $77.41
Implied vol: 133.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.005
Theta: -0.125
Vega: 0.011
Open interest: 75

Model this put

Call · $78 In the money

Snapshot session: Aug 13, 2026
Last: $23.95
Breakeven: $101.95
Implied vol: 124.8%
Delta: 0.968 ≈97% ITM
Gamma: 0.005
Theta: -0.109
Vega: 0.011
Open interest: 19

Model this call

Put · $78

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 187.5%
Delta: -0.098 ≈10% ITM
Gamma: 0.007
Theta: -0.373
Vega: 0.019
Open interest: 0

Model this put

Call · $79 In the money

Snapshot session: Aug 14, 2026
Last: $23.30
Breakeven: $102.30
Implied vol: 124.1%
Delta: 0.962 ≈96% ITM
Gamma: 0.005
Theta: -0.125
Vega: 0.011
Open interest: 7

Model this call

Put · $79

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 165.5%
Delta: -0.086 ≈9% ITM
Gamma: 0.008
Theta: -0.297
Vega: 0.019
Open interest: 0

Model this put

Call · $80 In the money

Snapshot session: Aug 14, 2026
Last: $22.05
Breakeven: $102.05
Implied vol: 72.9%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.014
Vega: 0.001
Open interest: 269

Model this call

Put · $80

Snapshot session: Aug 13, 2026
Last: $0.15
Breakeven: $79.85
Implied vol: 111.7%
Delta: -0.03 ≈3% ITM
Gamma: 0.005
Theta: -0.088
Vega: 0.011
Open interest: 201

Model this put

Call · $81 In the money

Snapshot session: Aug 7, 2026
Last: $10.35
Breakeven: $91.35
Implied vol: 109.4%
Delta: 0.965 ≈96% ITM
Gamma: 0.006
Theta: -0.105
Vega: 0.011
Open interest: 6

Model this call

Put · $81

Snapshot session: Aug 13, 2026
Last: $0.11
Breakeven: $80.89
Implied vol: 111.1%
Delta: -0.038 ≈4% ITM
Gamma: 0.006
Theta: -0.104
Vega: 0.011
Open interest: 2

Model this put

Call · $82 In the money

Snapshot session: Aug 6, 2026
Last: $5.20
Breakeven: $87.20
Implied vol: 100%
Delta: 0.97 ≈97% ITM
Gamma: 0.006
Theta: -0.087
Vega: 0.011
Open interest: 5

Model this call

Put · $82

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 106.1%
Delta: -0.039 ≈4% ITM
Gamma: 0.006
Theta: -0.103
Vega: 0.011
Open interest: 0

Model this put

Call · $82.5 In the money

Snapshot session: Aug 11, 2026
Last: $16.69
Breakeven: $99.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $82.5

Snapshot session: Aug 13, 2026
Last: $0.35
Breakeven: $82.15
Implied vol: 114.7%
Delta: -0.054 ≈5% ITM
Gamma: 0.008
Theta: -0.145
Vega: 0.011
Open interest: 254

Model this put

Call · $83 In the money

Snapshot session: Aug 13, 2026
Last: $18.70
Breakeven: $101.70
Implied vol: 95.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.006
Theta: -0.085
Vega: 0.011
Open interest: 13

Model this call

Put · $83

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 112.2%
Delta: -0.055 ≈6% ITM
Gamma: 0.008
Theta: -0.145
Vega: 0.011
Open interest: 0

Model this put

Call · $84 In the money

Snapshot session: Aug 11, 2026
Last: $14.75
Breakeven: $98.75
Implied vol: 99%
Delta: 0.953 ≈95% ITM
Gamma: 0.008
Theta: -0.119
Vega: 0.011
Open interest: 61

Model this call

Put · $84

Snapshot session: Aug 6, 2026
Last: $4.50
Breakeven: $79.50
Implied vol: 110.4%
Delta: -0.063 ≈6% ITM
Gamma: 0.009
Theta: -0.157
Vega: 0.02
Open interest: 2

Model this put

Call · $85 In the money

Snapshot session: Aug 14, 2026
Last: $17.92
Breakeven: $102.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 442

Model this call

Put · $85

Snapshot session: Aug 13, 2026
Last: $0.45
Breakeven: $84.55
Implied vol: 104.8%
Delta: -0.066 ≈7% ITM
Gamma: 0.01
Theta: -0.154
Vega: 0.02
Open interest: 66

Model this put

Call · $86 In the money

Snapshot session: Aug 10, 2026
Last: $9.40
Breakeven: $95.40
Implied vol: 49.6%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.012
Vega: 0.001
Open interest: 5

Model this call

Put · $86

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.7%
Delta: -0.044 ≈4% ITM
Gamma: 0.009
Theta: -0.089
Vega: 0.012
Open interest: 0

Model this put

Call · $87 In the money

Snapshot session: Aug 6, 2026
Last: $3.03
Breakeven: $90.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $87

Snapshot session: Aug 13, 2026
Last: $0.20
Breakeven: $86.80
Implied vol: 75.8%
Delta: -0.037 ≈4% ITM
Gamma: 0.009
Theta: -0.07
Vega: 0.012
Open interest: 15

Model this put

Call · $87.5 In the money

Snapshot session: Aug 10, 2026
Last: $11.75
Breakeven: $99.25
Implied vol: 78%
Delta: 0.952 ≈95% ITM
Gamma: 0.01
Theta: -0.097
Vega: 0.012
Open interest: 28

Model this call

Put · $87.5

Snapshot session: Aug 13, 2026
Last: $0.23
Breakeven: $87.27
Implied vol: 86.1%
Delta: -0.062 ≈6% ITM
Gamma: 0.012
Theta: -0.121
Vega: 0.02
Open interest: 105

Model this put

Call · $88 In the money

Snapshot session: Aug 14, 2026
Last: $15.05
Breakeven: $103.05
Implied vol: 67.1%
Delta: 0.97 ≈97% ITM
Gamma: 0.008
Theta: -0.061
Vega: 0.012
Open interest: 4

Model this call

Put · $88

Snapshot session: Aug 13, 2026
Last: $0.32
Breakeven: $87.68
Implied vol: 77.6%
Delta: -0.052 ≈5% ITM
Gamma: 0.011
Theta: -0.095
Vega: 0.012
Open interest: 13

Model this put

Call · $89 In the money

Snapshot session: Aug 10, 2026
Last: $9.35
Breakeven: $98.35
Implied vol: 66.8%
Delta: 0.958 ≈96% ITM
Gamma: 0.011
Theta: -0.077
Vega: 0.012
Open interest: 5

Model this call

Put · $89

Snapshot session: Aug 7, 2026
Last: $3.90
Breakeven: $85.10
Implied vol: 96.5%
Delta: -0.11 ≈11% ITM
Gamma: 0.016
Theta: -0.209
Vega: 0.02
Open interest: 5

Model this put

Call · $90 In the money

Snapshot session: Aug 14, 2026
Last: $13.23
Breakeven: $103.23
Implied vol: 70.5%
Delta: 0.937 ≈94% ITM
Gamma: 0.014
Theta: -0.11
Vega: 0.02
Open interest: 1.1k

Model this call

Put · $90

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $89.75
Implied vol: 71.6%
Delta: -0.067 ≈7% ITM
Gamma: 0.015
Theta: -0.107
Vega: 0.02
Open interest: 369

Model this put

Call · $91 In the money

Snapshot session: Aug 14, 2026
Last: $12.39
Breakeven: $103.39
Implied vol: 75%
Delta: 0.903 ≈90% ITM
Gamma: 0.018
Theta: -0.156
Vega: 0.021
Open interest: 187

Model this call

Put · $91

Snapshot session: Aug 13, 2026
Last: $0.40
Breakeven: $90.60
Implied vol: 65.2%
Delta: -0.067 ≈7% ITM
Gamma: 0.016
Theta: -0.097
Vega: 0.021
Open interest: 154

Model this put

Call · $92 In the money

Snapshot session: Aug 10, 2026
Last: $4.65
Breakeven: $96.65
Implied vol: 53.4%
Delta: 0.949 ≈95% ITM
Gamma: 0.016
Theta: -0.073
Vega: 0.012
Open interest: 1

Model this call

Put · $92

Snapshot session: Aug 12, 2026
Last: $2.30
Breakeven: $89.70
Implied vol: 72.1%
Delta: -0.11 ≈11% ITM
Gamma: 0.021
Theta: -0.156
Vega: 0.021
Open interest: 1

Model this put

Call · $92.5 In the money

Snapshot session: Aug 13, 2026
Last: $10.12
Breakeven: $102.62
Implied vol: 75.5%
Delta: 0.869 ≈87% ITM
Gamma: 0.023
Theta: -0.194
Vega: 0.031
Open interest: 93

Model this call

Put · $92.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.8%
Delta: -0.1 ≈10% ITM
Gamma: 0.022
Theta: -0.129
Vega: 0.021
Open interest: 0

Model this put

Call · $93 In the money

Snapshot session: Aug 14, 2026
Last: $11.55
Breakeven: $104.55
Implied vol: 75.6%
Delta: 0.854 ≈85% ITM
Gamma: 0.024
Theta: -0.207
Vega: 0.031
Open interest: 4

Model this call

Put · $93

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $92.50
Implied vol: 68.2%
Delta: -0.121 ≈12% ITM
Gamma: 0.024
Theta: -0.158
Vega: 0.021
Open interest: 11

Model this put

Call · $94 In the money

Snapshot session: Aug 14, 2026
Last: $10.51
Breakeven: $104.51
Implied vol: 74.3%
Delta: 0.829 ≈83% ITM
Gamma: 0.028
Theta: -0.225
Vega: 0.031
Open interest: 15

Model this call

Put · $94

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.2%
Delta: -0.133 ≈13% ITM
Gamma: 0.028
Theta: -0.156
Vega: 0.031
Open interest: 0

Model this put

Call · $95 In the money

Snapshot session: Aug 14, 2026
Last: $8.31
Breakeven: $103.31
Implied vol: 61.9%
Delta: 0.837 ≈84% ITM
Gamma: 0.032
Theta: -0.183
Vega: 0.032
Open interest: 1k

Model this call

Put · $95

Snapshot session: Aug 14, 2026
Last: $0.75
Breakeven: $94.25
Implied vol: 55.6%
Delta: -0.137 ≈14% ITM
Gamma: 0.032
Theta: -0.14
Vega: 0.032
Open interest: 91

Model this put

Call · $96 In the money

Snapshot session: Aug 14, 2026
Last: $8.31
Breakeven: $104.31
Implied vol: 63.8%
Delta: 0.796 ≈80% ITM
Gamma: 0.036
Theta: -0.217
Vega: 0.032
Open interest: 39

Model this call

Put · $96

Snapshot session: Aug 14, 2026
Last: $0.91
Breakeven: $95.09
Implied vol: 62.3%
Delta: -0.199 ≈20% ITM
Gamma: 0.037
Theta: -0.2
Vega: 0.032
Open interest: 10

Model this put

Call · $97 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73%
Delta: 0.73 ≈73% ITM
Gamma: 0.037
Theta: -0.285
Vega: 0.042
Open interest: 0

Model this call

Put · $97

Snapshot session: Aug 14, 2026
Last: $1.11
Breakeven: $95.89
Implied vol: 62.9%
Delta: -0.242 ≈24% ITM
Gamma: 0.04
Theta: -0.225
Vega: 0.042
Open interest: 0

Model this put

Call · $97.5 In the money

Snapshot session: Aug 13, 2026
Last: $8.30
Breakeven: $105.80
Implied vol: 64.6%
Delta: 0.731 ≈73% ITM
Gamma: 0.041
Theta: -0.252
Vega: 0.042
Open interest: 6

Model this call

Put · $97.5

Snapshot session: Aug 12, 2026
Last: $4.90
Breakeven: $92.60
Implied vol: 51%
Delta: -0.22 ≈22% ITM
Gamma: 0.048
Theta: -0.174
Vega: 0.042
Open interest: 1

Model this put

Call · $98 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 63.4%
Delta: 0.713 ≈71% ITM
Gamma: 0.043
Theta: -0.256
Vega: 0.042
Open interest: 0

Model this call

Put · $98

Snapshot session: Aug 13, 2026
Last: $2.40
Breakeven: $95.60
Implied vol: 54.5%
Delta: -0.261 ≈26% ITM
Gamma: 0.048
Theta: -0.202
Vega: 0.042
Open interest: 100

Model this put

Call · $98.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 69.3%
Delta: 0.678 ≈68% ITM
Gamma: 0.042
Theta: -0.295
Vega: 0.042
Open interest: 0

Model this call

Put · $98.5

Snapshot session: Aug 14, 2026
Last: $1.57
Breakeven: $96.93
Implied vol: 53.3%
Delta: -0.283 ≈28% ITM
Gamma: 0.051
Theta: -0.205
Vega: 0.042
Open interest: 0

Model this put

Call · $99 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.8%
Delta: 0.662 ≈66% ITM
Gamma: 0.045
Theta: -0.293
Vega: 0.042
Open interest: 0

Model this call

Put · $99

Snapshot session: Aug 14, 2026
Last: $1.67
Breakeven: $97.33
Implied vol: 52.7%
Delta: -0.308 ≈31% ITM
Gamma: 0.054
Theta: -0.211
Vega: 0.042
Open interest: 0

Model this put

Call · $100 In the money

Snapshot session: Aug 14, 2026
Last: $4.20
Breakeven: $104.20
Implied vol: 66%
Delta: 0.615 ≈62% ITM
Gamma: 0.047
Theta: -0.297
Vega: 0.049
Open interest: 2.2k

Model this call

Put · $100

Snapshot session: Aug 14, 2026
Last: $1.90
Breakeven: $98.10
Implied vol: 65%
Delta: -0.384 ≈38% ITM
Gamma: 0.048
Theta: -0.283
Vega: 0.049
Open interest: 282

Model this put

Call · $101 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 57%
Delta: 0.573 ≈57% ITM
Gamma: 0.056
Theta: -0.263
Vega: 0.049
Open interest: 0

Model this call

Put · $101

Snapshot session: Aug 14, 2026
Last: $2.45
Breakeven: $98.55
Implied vol: 60.6%
Delta: -0.43 ≈43% ITM
Gamma: 0.053
Theta: -0.27
Vega: 0.049
Open interest: 0

Model this put

Call · $102 In the money

Snapshot session: Aug 14, 2026
Last: $4.25
Breakeven: $106.25
Implied vol: 65.3%
Delta: 0.518 ≈52% ITM
Gamma: 0.05
Theta: -0.31
Vega: 0.049
Open interest: 5

Model this call

Put · $102

Snapshot session: Aug 14, 2026
Last: $3.40
Breakeven: $98.60
Implied vol: 60.3%
Delta: -0.483 ≈48% ITM
Gamma: 0.054
Theta: -0.277
Vega: 0.049
Open interest: 37

Model this put

Call · $103

Snapshot session: Aug 14, 2026
Last: $3.45
Breakeven: $106.45
Implied vol: 51.5%
Delta: 0.455 ≈45% ITM
Gamma: 0.062
Theta: -0.24
Vega: 0.05
Open interest: 4

Model this call

Put · $103 In the money

Snapshot session: Aug 14, 2026
Last: $3.30
Breakeven: $99.70
Implied vol: 51%
Delta: -0.547 ≈55% ITM
Gamma: 0.063
Theta: -0.228
Vega: 0.05
Open interest: 4

Model this put

Call · $104

Snapshot session: Aug 14, 2026
Last: $2.05
Breakeven: $106.05
Implied vol: 54.9%
Delta: 0.402 ≈40% ITM
Gamma: 0.057
Theta: -0.25
Vega: 0.05
Open interest: 2

Model this call

Put · $104 In the money

Snapshot session: Aug 14, 2026
Last: $4.30
Breakeven: $99.70
Implied vol: 49.4%
Delta: -0.613 ≈61% ITM
Gamma: 0.063
Theta: -0.214
Vega: 0.05
Open interest: 5

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $1.95
Breakeven: $106.95
Implied vol: 59.5%
Delta: 0.36 ≈36% ITM
Gamma: 0.051
Theta: -0.263
Vega: 0.044
Open interest: 875

Model this call

Put · $105 In the money

Snapshot session: Aug 14, 2026
Last: $4.85
Breakeven: $100.15
Implied vol: 63%
Delta: -0.632 ≈63% ITM
Gamma: 0.049
Theta: -0.271
Vega: 0.044
Open interest: 20

Model this put

Call · $106

Snapshot session: Aug 14, 2026
Last: $1.59
Breakeven: $107.59
Implied vol: 59.1%
Delta: 0.313 ≈31% ITM
Gamma: 0.048
Theta: -0.244
Vega: 0.044
Open interest: 5

Model this call

Put · $106 In the money

Snapshot session: Aug 14, 2026
Last: $4.65
Breakeven: $101.35
Implied vol: 63.7%
Delta: -0.674 ≈67% ITM
Gamma: 0.046
Theta: -0.258
Vega: 0.044
Open interest: 0

Model this put

Call · $107

Snapshot session: Aug 14, 2026
Last: $1.46
Breakeven: $108.46
Implied vol: 66.6%
Delta: 0.295 ≈29% ITM
Gamma: 0.042
Theta: -0.267
Vega: 0.044
Open interest: 2

Model this call

Put · $107 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 74.5%
Delta: -0.682 ≈68% ITM
Gamma: 0.039
Theta: -0.299
Vega: 0.044
Open interest: 0

Model this put

Call · $108

Snapshot session: Aug 14, 2026
Last: $1.05
Breakeven: $109.05
Implied vol: 65.6%
Delta: 0.25 ≈25% ITM
Gamma: 0.04
Theta: -0.245
Vega: 0.045
Open interest: 2

Model this call

Put · $108 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 55.1%
Delta: -0.792 ≈79% ITM
Gamma: 0.043
Theta: -0.175
Vega: 0.034
Open interest: 0

Model this put

Call · $110

Snapshot session: Aug 14, 2026
Last: $1.25
Breakeven: $111.25
Implied vol: 69.6%
Delta: 0.201 ≈20% ITM
Gamma: 0.033
Theta: -0.227
Vega: 0.034
Open interest: 2k

Model this call

Put · $110 In the money

Snapshot session: Aug 12, 2026
Last: $13.54
Breakeven: $96.46
Implied vol: 54.2%
Delta: -0.869 ≈87% ITM
Gamma: 0.033
Theta: -0.127
Vega: 0.023
Open interest: 2

Model this put

Call · $115

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $115.35
Implied vol: 67.3%
Delta: 0.075 ≈8% ITM
Gamma: 0.017
Theta: -0.112
Vega: 0.024
Open interest: 116

Model this call

Put · $115 In the money

Snapshot session: Aug 14, 2026
Last: $12.50
Breakeven: $102.50
Implied vol: 61.1%
Delta: -0.944 ≈94% ITM
Gamma: 0.016
Theta: -0.072
Vega: 0.013
Open interest: 6

Model this put

Call · $120

Snapshot session: Aug 14, 2026
Last: $0.48
Breakeven: $120.48
Implied vol: 80.3%
Delta: 0.054 ≈5% ITM
Gamma: 0.011
Theta: -0.101
Vega: 0.014
Open interest: 91

Model this call

Put · $120 In the money

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

Model this put

Call · $125

Snapshot session: Aug 10, 2026
Last: $0.25
Breakeven: $125.25
Implied vol: 96.1%
Delta: 0.046 ≈5% ITM
Gamma: 0.008
Theta: -0.107
Vega: 0.014
Open interest: 10

Model this call

Put · $125 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 81.1%
Delta: -0.981 ≈98% ITM
Gamma: 0.005
Theta: -0.038
Vega: 0.006
Open interest: 0

Model this put

Call · $130

Snapshot session: Aug 13, 2026
Last: $0.50
Breakeven: $130.50
Implied vol: 123.5%
Delta: 0.062 ≈6% ITM
Gamma: 0.008
Theta: -0.174
Vega: 0.014
Open interest: 11

Model this call

Put · $130 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 101.8%
Delta: -0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.065
Vega: 0.007
Open interest: 0

Model this put

Call · $135

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

Model this call

Put · $135 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 121.6%
Delta: -0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.092
Vega: 0.007
Open interest: 0

Model this put

Call · $140

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

Model this call

Put · $140 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 126.8%
Delta: -0.978 ≈98% ITM
Gamma: 0.004
Theta: -0.069
Vega: 0.007
Open interest: 0

Model this put

Call · $145

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

Model this call

Put · $145 In the money

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

Model this put

RBRK · Rubrik, Inc.

Options Chain

Positioning

Chain