SMR Stock — NUSCALE POWER Corp: Options Chain

Calls		Puts
370	4	0.1%	1	$8.43	$0.01	—	—	1	2
Call · $1 In the money Snapshot session Aug 14, 2026 Last $8.43 Breakeven $9.43 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 370 Model this call Put · $1 Snapshot session Jul 16, 2026 Last $0.01 Breakeven $0.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
18	2	0.1%	1	$7.42	$0.01	—	—	1	2
Call · $2 In the money Snapshot session Aug 14, 2026 Last $7.42 Breakeven $9.42 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 18 Model this call Put · $2 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
30	7	519.2%	0.977	$6.35	$0.02	—	—	1	62
Call · $3 In the money Snapshot session Aug 14, 2026 Last $6.35 Breakeven $9.35 Implied vol 519.2% Delta 0.977 ≈98% ITM Gamma 0.008 Theta -0.027 Vega 0.001 Open interest 30 Model this call Put · $3 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $2.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 Model this put
12	1	0.1%	1	$5.55	$0.01	-0.032	407.4%	1	5
Call · $4 In the money Snapshot session Aug 14, 2026 Last $5.55 Breakeven $9.55 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 12 Model this call Put · $4 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $3.99 Implied vol 407.4% Delta -0.032 ≈3% ITM Gamma 0.014 Theta -0.029 Vega 0.001 Open interest 5 Model this put
41	2	305.9%	0.961	$4.54	$0.01	-0.031	282%	10	1.6k
Call · $5 In the money Snapshot session Aug 11, 2026 Last $4.54 Breakeven $9.54 Implied vol 305.9% Delta 0.961 ≈96% ITM Gamma 0.023 Theta -0.026 Vega 0.001 Open interest 41 Model this call Put · $5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $4.99 Implied vol 282% Delta -0.031 ≈3% ITM Gamma 0.02 Theta -0.019 Vega 0.001 Open interest 1.6k Model this put
4	1	345.6%	0.918	$4.05	$0.01	-0.028	229%	5	53
Call · $5.5 In the money Snapshot session Aug 14, 2026 Last $4.05 Breakeven $9.55 Implied vol 345.6% Delta 0.918 ≈92% ITM Gamma 0.036 Theta -0.051 Vega 0.002 Open interest 4 Model this call Put · $5.5 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $5.49 Implied vol 229% Delta -0.028 ≈3% ITM Gamma 0.023 Theta -0.014 Vega 0.001 Open interest 53 Model this put
94	3	244.7%	0.938	$3.95	$0.02	-0.029	190.9%	6	3.9k
Call · $6 In the money Snapshot session Aug 7, 2026 Last $3.95 Breakeven $9.95 Implied vol 244.7% Delta 0.938 ≈94% ITM Gamma 0.041 Theta -0.03 Vega 0.002 Open interest 94 Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $5.98 Implied vol 190.9% Delta -0.029 ≈3% ITM Gamma 0.028 Theta -0.012 Vega 0.001 Open interest 3.9k Model this put
10	4	257%	0.894	$3.24	$0.01	-0.048	179.7%	1	421
Call · $6.5 In the money Snapshot session Aug 13, 2026 Last $3.24 Breakeven $9.74 Implied vol 257% Delta 0.894 ≈89% ITM Gamma 0.058 Theta -0.047 Vega 0.003 Open interest 10 Model this call Put · $6.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.49 Implied vol 179.7% Delta -0.048 ≈5% ITM Gamma 0.046 Theta -0.018 Vega 0.001 Open interest 421 Model this put
866	10	—	—	$2.09	$0.01	-0.054	146.4%	42	6.6k
Call · $7 In the money Snapshot session Aug 14, 2026 Last $2.09 Breakeven $9.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 866 Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.99 Implied vol 146.4% Delta -0.054 ≈5% ITM Gamma 0.061 Theta -0.016 Vega 0.001 Open interest 6.6k Model this put
117	11	0.1%	1	$1.94	$0.01	-0.031	93.4%	10	165
Call · $7.5 In the money Snapshot session Aug 10, 2026 Last $1.94 Breakeven $9.44 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 117 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $7.49 Implied vol 93.4% Delta -0.031 ≈3% ITM Gamma 0.061 Theta -0.006 Vega 0.001 Open interest 165 Model this put
1.3k	29	65.2%	0.97	$1.40	$0.03	-0.049	73.9%	157	6.1k
Call · $8 In the money Snapshot session Aug 14, 2026 Last $1.40 Breakeven $9.40 Implied vol 65.2% Delta 0.97 ≈97% ITM Gamma 0.085 Theta -0.005 Vega 0.001 Open interest 1.3k Model this call Put · $8 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $7.97 Implied vol 73.9% Delta -0.049 ≈5% ITM Gamma 0.112 Theta -0.007 Vega 0.001 Open interest 6.1k Model this put
339	48	99.7%	0.788	$0.97	$0.08	-0.164	77.9%	186	2.1k
Call · $8.5 In the money Snapshot session Aug 14, 2026 Last $0.97 Breakeven $9.47 Implied vol 99.7% Delta 0.788 ≈79% ITM Gamma 0.239 Theta -0.029 Vega 0.004 Open interest 339 Model this call Put · $8.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $8.42 Implied vol 77.9% Delta -0.164 ≈16% ITM Gamma 0.257 Theta -0.019 Vega 0.003 Open interest 2.1k Model this put
3.7k	613	84.1%	0.658	$0.61	$0.21	-0.332	76.7%	1.6k	9.6k
Call · $9 In the money Snapshot session Aug 14, 2026 Last $0.61 Breakeven $9.61 Implied vol 84.1% Delta 0.658 ≈66% ITM Gamma 0.358 Theta -0.031 Vega 0.005 Open interest 3.7k Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $8.79 Implied vol 76.7% Delta -0.332 ≈33% ITM Gamma 0.39 Theta -0.027 Vega 0.004 Open interest 9.6k Model this put
Underlying $9.39
2k	366	82%	0.466	$0.35	$0.45	-0.54	76%	1.9k	1.4k
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $9.85 Implied vol 82% Delta 0.466 ≈47% ITM Gamma 0.393 Theta -0.032 Vega 0.005 Open interest 2k Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $0.45 Breakeven $9.05 Implied vol 76% Delta -0.54 ≈54% ITM Gamma 0.424 Theta -0.029 Vega 0.005 Open interest 1.4k Model this put
8.9k	2.7k	83.8%	0.294	$0.18	$0.77	-0.742	72.7%	451	6.9k
Call · $10 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $10.18 Implied vol 83.8% Delta 0.294 ≈29% ITM Gamma 0.333 Theta -0.028 Vega 0.004 Open interest 8.9k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $0.77 Breakeven $9.23 Implied vol 72.7% Delta -0.742 ≈74% ITM Gamma 0.365 Theta -0.022 Vega 0.004 Open interest 6.9k Model this put
2.4k	1.1k	86.5%	0.171	$0.10	$1.23	-0.84	83.7%	126	338
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $10.60 Implied vol 86.5% Delta 0.171 ≈17% ITM Gamma 0.238 Theta -0.021 Vega 0.004 Open interest 2.4k Model this call Put · $10.5 In the money Snapshot session Aug 14, 2026 Last $1.23 Breakeven $9.27 Implied vol 83.7% Delta -0.84 ≈84% ITM Gamma 0.239 Theta -0.019 Vega 0.003 Open interest 338 Model this put
7.3k	736	94.3%	0.11	$0.06	$1.68	-0.925	83.7%	214	7.1k
Call · $11 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $11.06 Implied vol 94.3% Delta 0.11 ≈11% ITM Gamma 0.16 Theta -0.017 Vega 0.002 Open interest 7.3k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $1.68 Breakeven $9.32 Implied vol 83.7% Delta -0.925 ≈93% ITM Gamma 0.142 Theta -0.011 Vega 0.002 Open interest 7.1k Model this put
2.4k	146	96.2%	0.06	$0.03	$2.13	—	—	78	508
Call · $11.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $11.53 Implied vol 96.2% Delta 0.06 ≈6% ITM Gamma 0.099 Theta -0.011 Vega 0.001 Open interest 2.4k Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $2.13 Breakeven $9.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 508 Model this put
4.7k	696	107.8%	0.046	$0.03	$2.62	—	—	206	5.9k
Call · $12 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $12.03 Implied vol 107.8% Delta 0.046 ≈5% ITM Gamma 0.073 Theta -0.01 Vega 0.001 Open interest 4.7k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $2.62 Breakeven $9.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k Model this put
1.5k	5	118.3%	0.036	$0.01	$2.70	—	—	2	9
Call · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.51 Implied vol 118.3% Delta 0.036 ≈4% ITM Gamma 0.054 Theta -0.009 Vega 0.001 Open interest 1.5k Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $2.70 Breakeven $9.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
4.9k	38	123.5%	0.026	$0.01	$3.26	—	—	1	1.1k
Call · $13 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.01 Implied vol 123.5% Delta 0.026 ≈3% ITM Gamma 0.04 Theta -0.007 Vega 0.001 Open interest 4.9k Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $3.26 Breakeven $9.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this put
186	107	162.7%	0.055	$0.04	$3.61	—	—	1	3
Call · $13.5 Snapshot session Aug 7, 2026 Last $0.04 Breakeven $13.54 Implied vol 162.7% Delta 0.055 ≈6% ITM Gamma 0.055 Theta -0.018 Vega 0.002 Open interest 186 Model this call Put · $13.5 In the money Snapshot session Aug 14, 2026 Last $3.61 Breakeven $9.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
7.7k	7	152.6%	0.029	$0.01	$4.28	—	—	1	316
Call · $14 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $14.01 Implied vol 152.6% Delta 0.029 ≈3% ITM Gamma 0.034 Theta -0.01 Vega 0.001 Open interest 7.7k Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $4.28 Breakeven $9.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 316 Model this put
0	—	—	—	—	$4.97	—	—	2	1
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Aug 11, 2026 Last $4.97 Breakeven $9.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
11.4k	11	173.5%	0.026	$0.01	$5.35	—	—	3	541
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 173.5% Delta 0.026 ≈3% ITM Gamma 0.027 Theta -0.01 Vega 0.001 Open interest 11.4k Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $5.35 Breakeven $9.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $15.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.1k	6	217.2%	0.04	$0.01	$6.64	—	—	3	34
Call · $16 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $16.01 Implied vol 217.2% Delta 0.04 ≈4% ITM Gamma 0.032 Theta -0.018 Vega 0.001 Open interest 3.1k Model this call Put · $16 In the money Snapshot session Aug 10, 2026 Last $6.64 Breakeven $9.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this put
1.3k	3	217.3%	0.026	$0.01	$7.60	—	—	13	1k
Call · $17 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $17.01 Implied vol 217.3% Delta 0.026 ≈3% ITM Gamma 0.022 Theta -0.013 Vega 0.001 Open interest 1.3k Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
1.8k	1	221%	0.016	$0.01	$8.55	—	—	2	15
Call · $18 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $18.01 Implied vol 221% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.009 Vega 0 Open interest 1.8k Model this call Put · $18 In the money Snapshot session Aug 12, 2026 Last $8.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
11.2k	10	256.4%	0.027	$0.01	$9.28	—	—	1	4
Call · $19 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $19.01 Implied vol 256.4% Delta 0.027 ≈3% ITM Gamma 0.019 Theta -0.015 Vega 0.001 Open interest 11.2k Model this call Put · $19 In the money Snapshot session Aug 13, 2026 Last $9.28 Breakeven $9.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
7k	108	248.2%	0.015	$0.01	$10.09	—	—	2	12
Call · $20 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $20.01 Implied vol 248.2% Delta 0.015 ≈1% ITM Gamma 0.012 Theta -0.009 Vega 0 Open interest 7k Model this call Put · $20 In the money Snapshot session Aug 7, 2026 Last $10.09 Breakeven $9.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
573	1	286.3%	0.025	$0.05	$11.11	—	—	4	0
Call · $21 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $21.05 Implied vol 286.3% Delta 0.025 ≈2% ITM Gamma 0.016 Theta -0.016 Vega 0.001 Open interest 573 Model this call Put · $21 In the money Snapshot session Aug 7, 2026 Last $11.11 Breakeven $9.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.3k	2	285.1%	0.017	$0.03	$12.50	—	—	2	0
Call · $22 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $22.03 Implied vol 285.1% Delta 0.017 ≈2% ITM Gamma 0.012 Theta -0.012 Vega 0 Open interest 2.3k Model this call Put · $22 In the money Snapshot session Aug 7, 2026 Last $12.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	2	313.6%	0.023	$0.02	$13.55	—	—	8	0
Call · $23 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $23.02 Implied vol 313.6% Delta 0.023 ≈2% ITM Gamma 0.014 Theta -0.016 Vega 0.001 Open interest 1.2k Model this call Put · $23 In the money Snapshot session Aug 12, 2026 Last $13.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
221	1	341.5%	0.031	$0.07	$14.50	—	—	1	0
Call · $24 Snapshot session Aug 4, 2026 Last $0.07 Breakeven $24.07 Implied vol 341.5% Delta 0.031 ≈3% ITM Gamma 0.016 Theta -0.023 Vega 0.001 Open interest 221 Model this call Put · $24 In the money Snapshot session Aug 13, 2026 Last $14.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	15	338.7%	0.022	$0.01	$16.70	—	—	1	0
Call · $25 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $25.01 Implied vol 338.7% Delta 0.022 ≈2% ITM Gamma 0.012 Theta -0.017 Vega 0.001 Open interest 1.2k Model this call Put · $25 In the money Snapshot session Jul 27, 2026 Last $16.70 Breakeven $8.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
406	281	327.7%	0.015	$0.02	$16.51	—	—	2	0
Call · $26 Snapshot session Aug 4, 2026 Last $0.02 Breakeven $26.02 Implied vol 327.7% Delta 0.015 ≈2% ITM Gamma 0.009 Theta -0.012 Vega 0 Open interest 406 Model this call Put · $26 In the money Snapshot session Aug 5, 2026 Last $16.51 Breakeven $9.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
179	1	380.9%	0.031	$0.09	$17.70	—	—	1	0
Call · $27 Snapshot session Aug 12, 2026 Last $0.09 Breakeven $27.09 Implied vol 380.9% Delta 0.031 ≈3% ITM Gamma 0.015 Theta -0.026 Vega 0.001 Open interest 179 Model this call Put · $27 In the money Snapshot session Aug 5, 2026 Last $17.70 Breakeven $9.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
173	10	368.5%	0.02	$0.01	$18.74	—	—	1	0
Call · $28 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $28.01 Implied vol 368.5% Delta 0.02 ≈2% ITM Gamma 0.011 Theta -0.017 Vega 0 Open interest 173 Model this call Put · $28 In the money Snapshot session Aug 5, 2026 Last $18.74 Breakeven $9.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
105	2	453%	0.054	$0.07	$19.50	—	—	2	0
Call · $29 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $29.07 Implied vol 453% Delta 0.054 ≈5% ITM Gamma 0.019 Theta -0.048 Vega 0.001 Open interest 105 Model this call Put · $29 In the money Snapshot session Aug 5, 2026 Last $19.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.2k	1	375%	0.017	$0.02	$21.24	—	—	2	0
Call · $30 Snapshot session Aug 4, 2026 Last $0.02 Breakeven $30.02 Implied vol 375% Delta 0.017 ≈2% ITM Gamma 0.009 Theta -0.015 Vega 0 Open interest 2.2k Model this call Put · $30 In the money Snapshot session Jul 22, 2026 Last $21.24 Breakeven $8.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
431	1	421.5%	0.029	$0.04	$21.46	—	—	1	0
Call · $31 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $31.04 Implied vol 421.5% Delta 0.029 ≈3% ITM Gamma 0.012 Theta -0.027 Vega 0.001 Open interest 431 Model this call Put · $31 In the money Snapshot session Aug 4, 2026 Last $21.46 Breakeven $9.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
249	1	430.8%	0.028	$0.03	$22.75	—	—	1	0
Call · $32 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $32.03 Implied vol 430.8% Delta 0.028 ≈3% ITM Gamma 0.012 Theta -0.027 Vega 0.001 Open interest 249 Model this call Put · $32 In the money Snapshot session Aug 5, 2026 Last $22.75 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7.5k	20	567.1%	0.082	$0.01	$25.55	—	—	6	0
Call · $35 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $35.01 Implied vol 567.1% Delta 0.082 ≈8% ITM Gamma 0.021 Theta -0.083 Vega 0.002 Open interest 7.5k Model this call Put · $35 In the money Snapshot session Aug 5, 2026 Last $25.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $1 In the money

Snapshot session: Aug 14, 2026
Last: $8.43
Breakeven: $9.43
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 370

Model this call

Put · $1

Snapshot session: Jul 16, 2026
Last: $0.01
Breakeven: $0.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $2 In the money

Snapshot session: Aug 14, 2026
Last: $7.42
Breakeven: $9.42
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 18

Model this call

Put · $2

Snapshot session: Aug 7, 2026
Last: $0.01
Breakeven: $1.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $3 In the money

Snapshot session: Aug 14, 2026
Last: $6.35
Breakeven: $9.35
Implied vol: 519.2%
Delta: 0.977 ≈98% ITM
Gamma: 0.008
Theta: -0.027
Vega: 0.001
Open interest: 30

Model this call

Put · $3

Snapshot session: Aug 10, 2026
Last: $0.02
Breakeven: $2.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62

Model this put

Call · $4 In the money

Snapshot session: Aug 14, 2026
Last: $5.55
Breakeven: $9.55
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 12

Model this call

Put · $4

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $3.99
Implied vol: 407.4%
Delta: -0.032 ≈3% ITM
Gamma: 0.014
Theta: -0.029
Vega: 0.001
Open interest: 5

Model this put

Call · $5 In the money

Snapshot session: Aug 11, 2026
Last: $4.54
Breakeven: $9.54
Implied vol: 305.9%
Delta: 0.961 ≈96% ITM
Gamma: 0.023
Theta: -0.026
Vega: 0.001
Open interest: 41

Model this call

Put · $5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $4.99
Implied vol: 282%
Delta: -0.031 ≈3% ITM
Gamma: 0.02
Theta: -0.019
Vega: 0.001
Open interest: 1.6k

Model this put

Call · $5.5 In the money

Snapshot session: Aug 14, 2026
Last: $4.05
Breakeven: $9.55
Implied vol: 345.6%
Delta: 0.918 ≈92% ITM
Gamma: 0.036
Theta: -0.051
Vega: 0.002
Open interest: 4

Model this call

Put · $5.5

Snapshot session: Aug 12, 2026
Last: $0.01
Breakeven: $5.49
Implied vol: 229%
Delta: -0.028 ≈3% ITM
Gamma: 0.023
Theta: -0.014
Vega: 0.001
Open interest: 53

Model this put

Call · $6 In the money

Snapshot session: Aug 7, 2026
Last: $3.95
Breakeven: $9.95
Implied vol: 244.7%
Delta: 0.938 ≈94% ITM
Gamma: 0.041
Theta: -0.03
Vega: 0.002
Open interest: 94

Model this call

Put · $6

Snapshot session: Aug 14, 2026
Last: $0.02
Breakeven: $5.98
Implied vol: 190.9%
Delta: -0.029 ≈3% ITM
Gamma: 0.028
Theta: -0.012
Vega: 0.001
Open interest: 3.9k

Model this put

Call · $6.5 In the money

Snapshot session: Aug 13, 2026
Last: $3.24
Breakeven: $9.74
Implied vol: 257%
Delta: 0.894 ≈89% ITM
Gamma: 0.058
Theta: -0.047
Vega: 0.003
Open interest: 10

Model this call

Put · $6.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $6.49
Implied vol: 179.7%
Delta: -0.048 ≈5% ITM
Gamma: 0.046
Theta: -0.018
Vega: 0.001
Open interest: 421

Model this put

Call · $7 In the money

Snapshot session: Aug 14, 2026
Last: $2.09
Breakeven: $9.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 866

Model this call

Put · $7

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $6.99
Implied vol: 146.4%
Delta: -0.054 ≈5% ITM
Gamma: 0.061
Theta: -0.016
Vega: 0.001
Open interest: 6.6k

Model this put

Call · $7.5 In the money

Snapshot session: Aug 10, 2026
Last: $1.94
Breakeven: $9.44
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.001
Vega: 0
Open interest: 117

Model this call

Put · $7.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $7.49
Implied vol: 93.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.061
Theta: -0.006
Vega: 0.001
Open interest: 165

Model this put

Call · $8 In the money

Snapshot session: Aug 14, 2026
Last: $1.40
Breakeven: $9.40
Implied vol: 65.2%
Delta: 0.97 ≈97% ITM
Gamma: 0.085
Theta: -0.005
Vega: 0.001
Open interest: 1.3k

Model this call

Put · $8

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $7.97
Implied vol: 73.9%
Delta: -0.049 ≈5% ITM
Gamma: 0.112
Theta: -0.007
Vega: 0.001
Open interest: 6.1k

Model this put

Call · $8.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.97
Breakeven: $9.47
Implied vol: 99.7%
Delta: 0.788 ≈79% ITM
Gamma: 0.239
Theta: -0.029
Vega: 0.004
Open interest: 339

Model this call

Put · $8.5

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $8.42
Implied vol: 77.9%
Delta: -0.164 ≈16% ITM
Gamma: 0.257
Theta: -0.019
Vega: 0.003
Open interest: 2.1k

Model this put

Call · $9 In the money

Snapshot session: Aug 14, 2026
Last: $0.61
Breakeven: $9.61
Implied vol: 84.1%
Delta: 0.658 ≈66% ITM
Gamma: 0.358
Theta: -0.031
Vega: 0.005
Open interest: 3.7k

Model this call

Put · $9

Snapshot session: Aug 14, 2026
Last: $0.21
Breakeven: $8.79
Implied vol: 76.7%
Delta: -0.332 ≈33% ITM
Gamma: 0.39
Theta: -0.027
Vega: 0.004
Open interest: 9.6k

Model this put

Call · $9.5

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $9.85
Implied vol: 82%
Delta: 0.466 ≈47% ITM
Gamma: 0.393
Theta: -0.032
Vega: 0.005
Open interest: 2k

Model this call

Put · $9.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.45
Breakeven: $9.05
Implied vol: 76%
Delta: -0.54 ≈54% ITM
Gamma: 0.424
Theta: -0.029
Vega: 0.005
Open interest: 1.4k

Model this put

Call · $10

Snapshot session: Aug 14, 2026
Last: $0.18
Breakeven: $10.18
Implied vol: 83.8%
Delta: 0.294 ≈29% ITM
Gamma: 0.333
Theta: -0.028
Vega: 0.004
Open interest: 8.9k

Model this call

Put · $10 In the money

Snapshot session: Aug 14, 2026
Last: $0.77
Breakeven: $9.23
Implied vol: 72.7%
Delta: -0.742 ≈74% ITM
Gamma: 0.365
Theta: -0.022
Vega: 0.004
Open interest: 6.9k

Model this put

Call · $10.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $10.60
Implied vol: 86.5%
Delta: 0.171 ≈17% ITM
Gamma: 0.238
Theta: -0.021
Vega: 0.004
Open interest: 2.4k

Model this call

Put · $10.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.23
Breakeven: $9.27
Implied vol: 83.7%
Delta: -0.84 ≈84% ITM
Gamma: 0.239
Theta: -0.019
Vega: 0.003
Open interest: 338

Model this put

Call · $11

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $11.06
Implied vol: 94.3%
Delta: 0.11 ≈11% ITM
Gamma: 0.16
Theta: -0.017
Vega: 0.002
Open interest: 7.3k

Model this call

Put · $11 In the money

Snapshot session: Aug 14, 2026
Last: $1.68
Breakeven: $9.32
Implied vol: 83.7%
Delta: -0.925 ≈93% ITM
Gamma: 0.142
Theta: -0.011
Vega: 0.002
Open interest: 7.1k

Model this put

Call · $11.5

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $11.53
Implied vol: 96.2%
Delta: 0.06 ≈6% ITM
Gamma: 0.099
Theta: -0.011
Vega: 0.001
Open interest: 2.4k

Model this call

Put · $11.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.13
Breakeven: $9.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 508

Model this put

Call · $12

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $12.03
Implied vol: 107.8%
Delta: 0.046 ≈5% ITM
Gamma: 0.073
Theta: -0.01
Vega: 0.001
Open interest: 4.7k

Model this call

Put · $12 In the money

Snapshot session: Aug 14, 2026
Last: $2.62
Breakeven: $9.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5.9k

Model this put

Call · $12.5

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $12.51
Implied vol: 118.3%
Delta: 0.036 ≈4% ITM
Gamma: 0.054
Theta: -0.009
Vega: 0.001
Open interest: 1.5k

Model this call

Put · $12.5 In the money

Snapshot session: Aug 14, 2026
Last: $2.70
Breakeven: $9.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $13

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $13.01
Implied vol: 123.5%
Delta: 0.026 ≈3% ITM
Gamma: 0.04
Theta: -0.007
Vega: 0.001
Open interest: 4.9k

Model this call

Put · $13 In the money

Snapshot session: Aug 14, 2026
Last: $3.26
Breakeven: $9.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k

Model this put

Call · $13.5

Snapshot session: Aug 7, 2026
Last: $0.04
Breakeven: $13.54
Implied vol: 162.7%
Delta: 0.055 ≈6% ITM
Gamma: 0.055
Theta: -0.018
Vega: 0.002
Open interest: 186

Model this call

Put · $13.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.61
Breakeven: $9.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $14

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $14.01
Implied vol: 152.6%
Delta: 0.029 ≈3% ITM
Gamma: 0.034
Theta: -0.01
Vega: 0.001
Open interest: 7.7k

Model this call

Put · $14 In the money

Snapshot session: Aug 14, 2026
Last: $4.28
Breakeven: $9.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 316

Model this put

Call · $14.5

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

Model this call

Put · $14.5 In the money

Snapshot session: Aug 11, 2026
Last: $4.97
Breakeven: $9.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $15

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $15.01
Implied vol: 173.5%
Delta: 0.026 ≈3% ITM
Gamma: 0.027
Theta: -0.01
Vega: 0.001
Open interest: 11.4k

Model this call

Put · $15 In the money

Snapshot session: Aug 14, 2026
Last: $5.35
Breakeven: $9.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 541

Model this put

Call · $15.5

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

Model this call

Put · $15.5 In the money

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

Model this put

Call · $16

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $16.01
Implied vol: 217.2%
Delta: 0.04 ≈4% ITM
Gamma: 0.032
Theta: -0.018
Vega: 0.001
Open interest: 3.1k

Model this call

Put · $16 In the money

Snapshot session: Aug 10, 2026
Last: $6.64
Breakeven: $9.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34

Model this put

Call · $17

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $17.01
Implied vol: 217.3%
Delta: 0.026 ≈3% ITM
Gamma: 0.022
Theta: -0.013
Vega: 0.001
Open interest: 1.3k

Model this call

Put · $17 In the money

Snapshot session: Aug 14, 2026
Last: $7.60
Breakeven: $9.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k

Model this put

Call · $18

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $18.01
Implied vol: 221%
Delta: 0.016 ≈2% ITM
Gamma: 0.015
Theta: -0.009
Vega: 0
Open interest: 1.8k

Model this call

Put · $18 In the money

Snapshot session: Aug 12, 2026
Last: $8.55
Breakeven: $9.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this put

Call · $19

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $19.01
Implied vol: 256.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.019
Theta: -0.015
Vega: 0.001
Open interest: 11.2k

Model this call

Put · $19 In the money

Snapshot session: Aug 13, 2026
Last: $9.28
Breakeven: $9.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $20

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $20.01
Implied vol: 248.2%
Delta: 0.015 ≈1% ITM
Gamma: 0.012
Theta: -0.009
Vega: 0
Open interest: 7k

Model this call

Put · $20 In the money

Snapshot session: Aug 7, 2026
Last: $10.09
Breakeven: $9.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this put

Call · $21

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $21.05
Implied vol: 286.3%
Delta: 0.025 ≈2% ITM
Gamma: 0.016
Theta: -0.016
Vega: 0.001
Open interest: 573

Model this call

Put · $21 In the money

Snapshot session: Aug 7, 2026
Last: $11.11
Breakeven: $9.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $22

Snapshot session: Aug 7, 2026
Last: $0.03
Breakeven: $22.03
Implied vol: 285.1%
Delta: 0.017 ≈2% ITM
Gamma: 0.012
Theta: -0.012
Vega: 0
Open interest: 2.3k

Model this call

Put · $22 In the money

Snapshot session: Aug 7, 2026
Last: $12.50
Breakeven: $9.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $23

Snapshot session: Aug 13, 2026
Last: $0.02
Breakeven: $23.02
Implied vol: 313.6%
Delta: 0.023 ≈2% ITM
Gamma: 0.014
Theta: -0.016
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $23 In the money

Snapshot session: Aug 12, 2026
Last: $13.55
Breakeven: $9.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $24

Snapshot session: Aug 4, 2026
Last: $0.07
Breakeven: $24.07
Implied vol: 341.5%
Delta: 0.031 ≈3% ITM
Gamma: 0.016
Theta: -0.023
Vega: 0.001
Open interest: 221

Model this call

Put · $24 In the money

Snapshot session: Aug 13, 2026
Last: $14.50
Breakeven: $9.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $25

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $25.01
Implied vol: 338.7%
Delta: 0.022 ≈2% ITM
Gamma: 0.012
Theta: -0.017
Vega: 0.001
Open interest: 1.2k

Model this call

Put · $25 In the money

Snapshot session: Jul 27, 2026
Last: $16.70
Breakeven: $8.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $26

Snapshot session: Aug 4, 2026
Last: $0.02
Breakeven: $26.02
Implied vol: 327.7%
Delta: 0.015 ≈2% ITM
Gamma: 0.009
Theta: -0.012
Vega: 0
Open interest: 406

Model this call

Put · $26 In the money

Snapshot session: Aug 5, 2026
Last: $16.51
Breakeven: $9.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $27

Snapshot session: Aug 12, 2026
Last: $0.09
Breakeven: $27.09
Implied vol: 380.9%
Delta: 0.031 ≈3% ITM
Gamma: 0.015
Theta: -0.026
Vega: 0.001
Open interest: 179

Model this call

Put · $27 In the money

Snapshot session: Aug 5, 2026
Last: $17.70
Breakeven: $9.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $28

Snapshot session: Aug 13, 2026
Last: $0.01
Breakeven: $28.01
Implied vol: 368.5%
Delta: 0.02 ≈2% ITM
Gamma: 0.011
Theta: -0.017
Vega: 0
Open interest: 173

Model this call

Put · $28 In the money

Snapshot session: Aug 5, 2026
Last: $18.74
Breakeven: $9.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $29

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $29.07
Implied vol: 453%
Delta: 0.054 ≈5% ITM
Gamma: 0.019
Theta: -0.048
Vega: 0.001
Open interest: 105

Model this call

Put · $29 In the money

Snapshot session: Aug 5, 2026
Last: $19.50
Breakeven: $9.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $30

Snapshot session: Aug 4, 2026
Last: $0.02
Breakeven: $30.02
Implied vol: 375%
Delta: 0.017 ≈2% ITM
Gamma: 0.009
Theta: -0.015
Vega: 0
Open interest: 2.2k

Model this call

Put · $30 In the money

Snapshot session: Jul 22, 2026
Last: $21.24
Breakeven: $8.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $31

Snapshot session: Aug 10, 2026
Last: $0.04
Breakeven: $31.04
Implied vol: 421.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.012
Theta: -0.027
Vega: 0.001
Open interest: 431

Model this call

Put · $31 In the money

Snapshot session: Aug 4, 2026
Last: $21.46
Breakeven: $9.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $32

Snapshot session: Aug 6, 2026
Last: $0.03
Breakeven: $32.03
Implied vol: 430.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.012
Theta: -0.027
Vega: 0.001
Open interest: 249

Model this call

Put · $32 In the money

Snapshot session: Aug 5, 2026
Last: $22.75
Breakeven: $9.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $35

Snapshot session: Aug 11, 2026
Last: $0.01
Breakeven: $35.01
Implied vol: 567.1%
Delta: 0.082 ≈8% ITM
Gamma: 0.021
Theta: -0.083
Vega: 0.002
Open interest: 7.5k

Model this call

Put · $35 In the money

Snapshot session: Aug 5, 2026
Last: $25.55
Breakeven: $9.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

SMR · NUSCALE POWER Corp

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
370	4	0.1%	1	$8.43		$0.01	—	—	1	2
Call · $1 In the money Snapshot session Aug 14, 2026 Last $8.43 Breakeven $9.43 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 370 Model this call Put · $1 Snapshot session Jul 16, 2026 Last $0.01 Breakeven $0.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
18	2	0.1%	1	$7.42		$0.01	—	—	1	2
Call · $2 In the money Snapshot session Aug 14, 2026 Last $7.42 Breakeven $9.42 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 18 Model this call Put · $2 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
30	7	519.2%	0.977	$6.35		$0.02	—	—	1	62
Call · $3 In the money Snapshot session Aug 14, 2026 Last $6.35 Breakeven $9.35 Implied vol 519.2% Delta 0.977 ≈98% ITM Gamma 0.008 Theta -0.027 Vega 0.001 Open interest 30 Model this call Put · $3 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $2.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 Model this put
12	1	0.1%	1	$5.55		$0.01	-0.032	407.4%	1	5
Call · $4 In the money Snapshot session Aug 14, 2026 Last $5.55 Breakeven $9.55 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 12 Model this call Put · $4 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $3.99 Implied vol 407.4% Delta -0.032 ≈3% ITM Gamma 0.014 Theta -0.029 Vega 0.001 Open interest 5 Model this put
41	2	305.9%	0.961	$4.54		$0.01	-0.031	282%	10	1.6k
Call · $5 In the money Snapshot session Aug 11, 2026 Last $4.54 Breakeven $9.54 Implied vol 305.9% Delta 0.961 ≈96% ITM Gamma 0.023 Theta -0.026 Vega 0.001 Open interest 41 Model this call Put · $5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $4.99 Implied vol 282% Delta -0.031 ≈3% ITM Gamma 0.02 Theta -0.019 Vega 0.001 Open interest 1.6k Model this put
4	1	345.6%	0.918	$4.05		$0.01	-0.028	229%	5	53
Call · $5.5 In the money Snapshot session Aug 14, 2026 Last $4.05 Breakeven $9.55 Implied vol 345.6% Delta 0.918 ≈92% ITM Gamma 0.036 Theta -0.051 Vega 0.002 Open interest 4 Model this call Put · $5.5 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $5.49 Implied vol 229% Delta -0.028 ≈3% ITM Gamma 0.023 Theta -0.014 Vega 0.001 Open interest 53 Model this put
94	3	244.7%	0.938	$3.95		$0.02	-0.029	190.9%	6	3.9k
Call · $6 In the money Snapshot session Aug 7, 2026 Last $3.95 Breakeven $9.95 Implied vol 244.7% Delta 0.938 ≈94% ITM Gamma 0.041 Theta -0.03 Vega 0.002 Open interest 94 Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $5.98 Implied vol 190.9% Delta -0.029 ≈3% ITM Gamma 0.028 Theta -0.012 Vega 0.001 Open interest 3.9k Model this put
10	4	257%	0.894	$3.24		$0.01	-0.048	179.7%	1	421
Call · $6.5 In the money Snapshot session Aug 13, 2026 Last $3.24 Breakeven $9.74 Implied vol 257% Delta 0.894 ≈89% ITM Gamma 0.058 Theta -0.047 Vega 0.003 Open interest 10 Model this call Put · $6.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.49 Implied vol 179.7% Delta -0.048 ≈5% ITM Gamma 0.046 Theta -0.018 Vega 0.001 Open interest 421 Model this put
866	10	—	—	$2.09		$0.01	-0.054	146.4%	42	6.6k
Call · $7 In the money Snapshot session Aug 14, 2026 Last $2.09 Breakeven $9.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 866 Model this call Put · $7 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $6.99 Implied vol 146.4% Delta -0.054 ≈5% ITM Gamma 0.061 Theta -0.016 Vega 0.001 Open interest 6.6k Model this put
117	11	0.1%	1	$1.94		$0.01	-0.031	93.4%	10	165
Call · $7.5 In the money Snapshot session Aug 10, 2026 Last $1.94 Breakeven $9.44 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.001 Vega 0 Open interest 117 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $7.49 Implied vol 93.4% Delta -0.031 ≈3% ITM Gamma 0.061 Theta -0.006 Vega 0.001 Open interest 165 Model this put
1.3k	29	65.2%	0.97	$1.40		$0.03	-0.049	73.9%	157	6.1k
Call · $8 In the money Snapshot session Aug 14, 2026 Last $1.40 Breakeven $9.40 Implied vol 65.2% Delta 0.97 ≈97% ITM Gamma 0.085 Theta -0.005 Vega 0.001 Open interest 1.3k Model this call Put · $8 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $7.97 Implied vol 73.9% Delta -0.049 ≈5% ITM Gamma 0.112 Theta -0.007 Vega 0.001 Open interest 6.1k Model this put
339	48	99.7%	0.788	$0.97		$0.08	-0.164	77.9%	186	2.1k
Call · $8.5 In the money Snapshot session Aug 14, 2026 Last $0.97 Breakeven $9.47 Implied vol 99.7% Delta 0.788 ≈79% ITM Gamma 0.239 Theta -0.029 Vega 0.004 Open interest 339 Model this call Put · $8.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $8.42 Implied vol 77.9% Delta -0.164 ≈16% ITM Gamma 0.257 Theta -0.019 Vega 0.003 Open interest 2.1k Model this put
3.7k	613	84.1%	0.658	$0.61		$0.21	-0.332	76.7%	1.6k	9.6k
Call · $9 In the money Snapshot session Aug 14, 2026 Last $0.61 Breakeven $9.61 Implied vol 84.1% Delta 0.658 ≈66% ITM Gamma 0.358 Theta -0.031 Vega 0.005 Open interest 3.7k Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.21 Breakeven $8.79 Implied vol 76.7% Delta -0.332 ≈33% ITM Gamma 0.39 Theta -0.027 Vega 0.004 Open interest 9.6k Model this put
Underlying $9.39
2k	366	82%	0.466	$0.35		$0.45	-0.54	76%	1.9k	1.4k
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $9.85 Implied vol 82% Delta 0.466 ≈47% ITM Gamma 0.393 Theta -0.032 Vega 0.005 Open interest 2k Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $0.45 Breakeven $9.05 Implied vol 76% Delta -0.54 ≈54% ITM Gamma 0.424 Theta -0.029 Vega 0.005 Open interest 1.4k Model this put
8.9k	2.7k	83.8%	0.294	$0.18		$0.77	-0.742	72.7%	451	6.9k
Call · $10 Snapshot session Aug 14, 2026 Last $0.18 Breakeven $10.18 Implied vol 83.8% Delta 0.294 ≈29% ITM Gamma 0.333 Theta -0.028 Vega 0.004 Open interest 8.9k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $0.77 Breakeven $9.23 Implied vol 72.7% Delta -0.742 ≈74% ITM Gamma 0.365 Theta -0.022 Vega 0.004 Open interest 6.9k Model this put
2.4k	1.1k	86.5%	0.171	$0.10		$1.23	-0.84	83.7%	126	338
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $10.60 Implied vol 86.5% Delta 0.171 ≈17% ITM Gamma 0.238 Theta -0.021 Vega 0.004 Open interest 2.4k Model this call Put · $10.5 In the money Snapshot session Aug 14, 2026 Last $1.23 Breakeven $9.27 Implied vol 83.7% Delta -0.84 ≈84% ITM Gamma 0.239 Theta -0.019 Vega 0.003 Open interest 338 Model this put
7.3k	736	94.3%	0.11	$0.06		$1.68	-0.925	83.7%	214	7.1k
Call · $11 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $11.06 Implied vol 94.3% Delta 0.11 ≈11% ITM Gamma 0.16 Theta -0.017 Vega 0.002 Open interest 7.3k Model this call Put · $11 In the money Snapshot session Aug 14, 2026 Last $1.68 Breakeven $9.32 Implied vol 83.7% Delta -0.925 ≈93% ITM Gamma 0.142 Theta -0.011 Vega 0.002 Open interest 7.1k Model this put
2.4k	146	96.2%	0.06	$0.03		$2.13	—	—	78	508
Call · $11.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $11.53 Implied vol 96.2% Delta 0.06 ≈6% ITM Gamma 0.099 Theta -0.011 Vega 0.001 Open interest 2.4k Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $2.13 Breakeven $9.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 508 Model this put
4.7k	696	107.8%	0.046	$0.03		$2.62	—	—	206	5.9k
Call · $12 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $12.03 Implied vol 107.8% Delta 0.046 ≈5% ITM Gamma 0.073 Theta -0.01 Vega 0.001 Open interest 4.7k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $2.62 Breakeven $9.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k Model this put
1.5k	5	118.3%	0.036	$0.01		$2.70	—	—	2	9
Call · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.51 Implied vol 118.3% Delta 0.036 ≈4% ITM Gamma 0.054 Theta -0.009 Vega 0.001 Open interest 1.5k Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $2.70 Breakeven $9.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
4.9k	38	123.5%	0.026	$0.01		$3.26	—	—	1	1.1k
Call · $13 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.01 Implied vol 123.5% Delta 0.026 ≈3% ITM Gamma 0.04 Theta -0.007 Vega 0.001 Open interest 4.9k Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $3.26 Breakeven $9.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this put
186	107	162.7%	0.055	$0.04		$3.61	—	—	1	3
Call · $13.5 Snapshot session Aug 7, 2026 Last $0.04 Breakeven $13.54 Implied vol 162.7% Delta 0.055 ≈6% ITM Gamma 0.055 Theta -0.018 Vega 0.002 Open interest 186 Model this call Put · $13.5 In the money Snapshot session Aug 14, 2026 Last $3.61 Breakeven $9.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
7.7k	7	152.6%	0.029	$0.01		$4.28	—	—	1	316
Call · $14 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $14.01 Implied vol 152.6% Delta 0.029 ≈3% ITM Gamma 0.034 Theta -0.01 Vega 0.001 Open interest 7.7k Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $4.28 Breakeven $9.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 316 Model this put
0	—	—	—	—		$4.97	—	—	2	1
Call · $14.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $14.5 In the money Snapshot session Aug 11, 2026 Last $4.97 Breakeven $9.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
11.4k	11	173.5%	0.026	$0.01		$5.35	—	—	3	541
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 173.5% Delta 0.026 ≈3% ITM Gamma 0.027 Theta -0.01 Vega 0.001 Open interest 11.4k Model this call Put · $15 In the money Snapshot session Aug 14, 2026 Last $5.35 Breakeven $9.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $15.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.1k	6	217.2%	0.04	$0.01		$6.64	—	—	3	34
Call · $16 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $16.01 Implied vol 217.2% Delta 0.04 ≈4% ITM Gamma 0.032 Theta -0.018 Vega 0.001 Open interest 3.1k Model this call Put · $16 In the money Snapshot session Aug 10, 2026 Last $6.64 Breakeven $9.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this put
1.3k	3	217.3%	0.026	$0.01		$7.60	—	—	13	1k
Call · $17 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $17.01 Implied vol 217.3% Delta 0.026 ≈3% ITM Gamma 0.022 Theta -0.013 Vega 0.001 Open interest 1.3k Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $7.60 Breakeven $9.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
1.8k	1	221%	0.016	$0.01		$8.55	—	—	2	15
Call · $18 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $18.01 Implied vol 221% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.009 Vega 0 Open interest 1.8k Model this call Put · $18 In the money Snapshot session Aug 12, 2026 Last $8.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
11.2k	10	256.4%	0.027	$0.01		$9.28	—	—	1	4
Call · $19 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $19.01 Implied vol 256.4% Delta 0.027 ≈3% ITM Gamma 0.019 Theta -0.015 Vega 0.001 Open interest 11.2k Model this call Put · $19 In the money Snapshot session Aug 13, 2026 Last $9.28 Breakeven $9.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
7k	108	248.2%	0.015	$0.01		$10.09	—	—	2	12
Call · $20 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $20.01 Implied vol 248.2% Delta 0.015 ≈1% ITM Gamma 0.012 Theta -0.009 Vega 0 Open interest 7k Model this call Put · $20 In the money Snapshot session Aug 7, 2026 Last $10.09 Breakeven $9.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
573	1	286.3%	0.025	$0.05		$11.11	—	—	4	0
Call · $21 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $21.05 Implied vol 286.3% Delta 0.025 ≈2% ITM Gamma 0.016 Theta -0.016 Vega 0.001 Open interest 573 Model this call Put · $21 In the money Snapshot session Aug 7, 2026 Last $11.11 Breakeven $9.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.3k	2	285.1%	0.017	$0.03		$12.50	—	—	2	0
Call · $22 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $22.03 Implied vol 285.1% Delta 0.017 ≈2% ITM Gamma 0.012 Theta -0.012 Vega 0 Open interest 2.3k Model this call Put · $22 In the money Snapshot session Aug 7, 2026 Last $12.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	2	313.6%	0.023	$0.02		$13.55	—	—	8	0
Call · $23 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $23.02 Implied vol 313.6% Delta 0.023 ≈2% ITM Gamma 0.014 Theta -0.016 Vega 0.001 Open interest 1.2k Model this call Put · $23 In the money Snapshot session Aug 12, 2026 Last $13.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
221	1	341.5%	0.031	$0.07		$14.50	—	—	1	0
Call · $24 Snapshot session Aug 4, 2026 Last $0.07 Breakeven $24.07 Implied vol 341.5% Delta 0.031 ≈3% ITM Gamma 0.016 Theta -0.023 Vega 0.001 Open interest 221 Model this call Put · $24 In the money Snapshot session Aug 13, 2026 Last $14.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	15	338.7%	0.022	$0.01		$16.70	—	—	1	0
Call · $25 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $25.01 Implied vol 338.7% Delta 0.022 ≈2% ITM Gamma 0.012 Theta -0.017 Vega 0.001 Open interest 1.2k Model this call Put · $25 In the money Snapshot session Jul 27, 2026 Last $16.70 Breakeven $8.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
406	281	327.7%	0.015	$0.02		$16.51	—	—	2	0
Call · $26 Snapshot session Aug 4, 2026 Last $0.02 Breakeven $26.02 Implied vol 327.7% Delta 0.015 ≈2% ITM Gamma 0.009 Theta -0.012 Vega 0 Open interest 406 Model this call Put · $26 In the money Snapshot session Aug 5, 2026 Last $16.51 Breakeven $9.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
179	1	380.9%	0.031	$0.09		$17.70	—	—	1	0
Call · $27 Snapshot session Aug 12, 2026 Last $0.09 Breakeven $27.09 Implied vol 380.9% Delta 0.031 ≈3% ITM Gamma 0.015 Theta -0.026 Vega 0.001 Open interest 179 Model this call Put · $27 In the money Snapshot session Aug 5, 2026 Last $17.70 Breakeven $9.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
173	10	368.5%	0.02	$0.01		$18.74	—	—	1	0
Call · $28 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $28.01 Implied vol 368.5% Delta 0.02 ≈2% ITM Gamma 0.011 Theta -0.017 Vega 0 Open interest 173 Model this call Put · $28 In the money Snapshot session Aug 5, 2026 Last $18.74 Breakeven $9.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
105	2	453%	0.054	$0.07		$19.50	—	—	2	0
Call · $29 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $29.07 Implied vol 453% Delta 0.054 ≈5% ITM Gamma 0.019 Theta -0.048 Vega 0.001 Open interest 105 Model this call Put · $29 In the money Snapshot session Aug 5, 2026 Last $19.50 Breakeven $9.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.2k	1	375%	0.017	$0.02		$21.24	—	—	2	0
Call · $30 Snapshot session Aug 4, 2026 Last $0.02 Breakeven $30.02 Implied vol 375% Delta 0.017 ≈2% ITM Gamma 0.009 Theta -0.015 Vega 0 Open interest 2.2k Model this call Put · $30 In the money Snapshot session Jul 22, 2026 Last $21.24 Breakeven $8.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
431	1	421.5%	0.029	$0.04		$21.46	—	—	1	0
Call · $31 Snapshot session Aug 10, 2026 Last $0.04 Breakeven $31.04 Implied vol 421.5% Delta 0.029 ≈3% ITM Gamma 0.012 Theta -0.027 Vega 0.001 Open interest 431 Model this call Put · $31 In the money Snapshot session Aug 4, 2026 Last $21.46 Breakeven $9.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
249	1	430.8%	0.028	$0.03		$22.75	—	—	1	0
Call · $32 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $32.03 Implied vol 430.8% Delta 0.028 ≈3% ITM Gamma 0.012 Theta -0.027 Vega 0.001 Open interest 249 Model this call Put · $32 In the money Snapshot session Aug 5, 2026 Last $22.75 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7.5k	20	567.1%	0.082	$0.01		$25.55	—	—	6	0
Call · $35 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $35.01 Implied vol 567.1% Delta 0.082 ≈8% ITM Gamma 0.021 Theta -0.083 Vega 0.002 Open interest 7.5k Model this call Put · $35 In the money Snapshot session Aug 5, 2026 Last $25.55 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put