SRPT Stock — Sarepta Therapeutics, Inc.: Options Chain

Calls		Puts
11	2	826%	0.962	$10.92	$0.25	—	—	1	2
Call · $5 In the money Snapshot session Jul 23, 2026 Last $10.92 Breakeven $15.92 Implied vol 826% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.139 Vega 0.002 Open interest 11 Model this call Put · $5 Snapshot session Jul 14, 2026 Last $0.25 Breakeven $4.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	765.9%	0.95	—	—	—	—	—	0
Call · $6 In the money Snapshot session Unknown Last — Breakeven — Implied vol 765.9% Delta 0.95 ≈95% ITM Gamma 0.006 Theta -0.162 Vega 0.002 Open interest 0 Model this call Put · $6 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	624.5%	0.947	—	—	—	—	—	0
Call · $7 In the money Snapshot session Unknown Last — Breakeven — Implied vol 624.5% Delta 0.947 ≈95% ITM Gamma 0.008 Theta -0.138 Vega 0.002 Open interest 0 Model this call Put · $7 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	2	562.8%	0.947	$8.47	$0.10	—	—	1	1
Call · $7.5 In the money Snapshot session Jul 23, 2026 Last $8.47 Breakeven $15.97 Implied vol 562.8% Delta 0.947 ≈95% ITM Gamma 0.009 Theta -0.124 Vega 0.002 Open interest 25 Model this call Put · $7.5 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $7.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	526.5%	0.943	—	—	—	—	—	0
Call · $8 In the money Snapshot session Unknown Last — Breakeven — Implied vol 526.5% Delta 0.943 ≈94% ITM Gamma 0.01 Theta -0.123 Vega 0.002 Open interest 0 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	480.4%	0.93	—	—	—	—	—	0
Call · $9 In the money Snapshot session Unknown Last — Breakeven — Implied vol 480.4% Delta 0.93 ≈93% ITM Gamma 0.013 Theta -0.133 Vega 0.003 Open interest 0 Model this call Put · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	2	438.5%	0.915	$5.40	$0.10	-0.04	308.3%	2	31
Call · $10 In the money Snapshot session Aug 3, 2026 Last $5.40 Breakeven $15.40 Implied vol 438.5% Delta 0.915 ≈91% ITM Gamma 0.017 Theta -0.142 Vega 0.004 Open interest 53 Model this call Put · $10 Snapshot session Jul 8, 2026 Last $0.10 Breakeven $9.90 Implied vol 308.3% Delta -0.04 ≈4% ITM Gamma 0.013 Theta -0.054 Vega 0.002 Open interest 31 Model this put
0	—	378.5%	0.902	—	$0.10	-0.139	520.9%	1	1
Call · $11 In the money Snapshot session Unknown Last — Breakeven — Implied vol 378.5% Delta 0.902 ≈90% ITM Gamma 0.022 Theta -0.135 Vega 0.004 Open interest 0 Model this call Put · $11 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $10.90 Implied vol 520.9% Delta -0.139 ≈14% ITM Gamma 0.02 Theta -0.238 Vega 0.004 Open interest 1 Model this put
0	—	350.7%	0.895	—	$0.17	-0.056	255.5%	5	5
Call · $11.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 350.7% Delta 0.895 ≈89% ITM Gamma 0.025 Theta -0.132 Vega 0.004 Open interest 0 Model this call Put · $11.5 Snapshot session Jul 28, 2026 Last $0.17 Breakeven $11.33 Implied vol 255.5% Delta -0.056 ≈6% ITM Gamma 0.021 Theta -0.059 Vega 0.003 Open interest 5 Model this put
0	—	324.1%	0.887	—	—	-0.105	310.1%	—	0
Call · $12 In the money Snapshot session Unknown Last — Breakeven — Implied vol 324.1% Delta 0.887 ≈89% ITM Gamma 0.028 Theta -0.128 Vega 0.005 Open interest 0 Model this call Put · $12 Snapshot session Unknown Last — Breakeven — Implied vol 310.1% Delta -0.105 ≈11% ITM Gamma 0.028 Theta -0.116 Vega 0.005 Open interest 0 Model this put
67	2	298.7%	0.878	$8.34	$0.20	-0.059	206%	2	60
Call · $12.5 In the money Snapshot session Jul 9, 2026 Last $8.34 Breakeven $20.84 Implied vol 298.7% Delta 0.878 ≈88% ITM Gamma 0.032 Theta -0.124 Vega 0.005 Open interest 67 Model this call Put · $12.5 Snapshot session Aug 4, 2026 Last $0.20 Breakeven $12.30 Implied vol 206% Delta -0.059 ≈6% ITM Gamma 0.027 Theta -0.049 Vega 0.003 Open interest 60 Model this put
0	—	263.8%	0.875	—	$0.24	-0.097	225.8%	1	134
Call · $13 In the money Snapshot session Unknown Last — Breakeven — Implied vol 263.8% Delta 0.875 ≈87% ITM Gamma 0.037 Theta -0.112 Vega 0.005 Open interest 0 Model this call Put · $13 Snapshot session Aug 4, 2026 Last $0.24 Breakeven $12.76 Implied vol 225.8% Delta -0.097 ≈10% ITM Gamma 0.036 Theta -0.079 Vega 0.003 Open interest 134 Model this put
0	—	240.6%	0.864	—	$0.48	-0.126	227.7%	1	1
Call · $13.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.6% Delta 0.864 ≈86% ITM Gamma 0.043 Theta -0.108 Vega 0.005 Open interest 0 Model this call Put · $13.5 Snapshot session Jul 24, 2026 Last $0.48 Breakeven $13.02 Implied vol 227.7% Delta -0.126 ≈13% ITM Gamma 0.043 Theta -0.096 Vega 0.005 Open interest 1 Model this put
10	10	218.4%	0.851	$2.00	$0.10	-0.068	142.8%	25	43
Call · $14 In the money Snapshot session Jul 31, 2026 Last $2.00 Breakeven $16.00 Implied vol 218.4% Delta 0.851 ≈85% ITM Gamma 0.05 Theta -0.104 Vega 0.005 Open interest 10 Model this call Put · $14 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $13.90 Implied vol 142.8% Delta -0.068 ≈7% ITM Gamma 0.043 Theta -0.038 Vega 0.003 Open interest 43 Model this put
0	—	187%	0.846	—	$0.50	-0.087	133.1%	44	102
Call · $14.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 187% Delta 0.846 ≈85% ITM Gamma 0.06 Theta -0.091 Vega 0.005 Open interest 0 Model this call Put · $14.5 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $14.00 Implied vol 133.1% Delta -0.087 ≈9% ITM Gamma 0.056 Theta -0.043 Vega 0.003 Open interest 102 Model this put
171	9	202.5%	0.796	$3.06	$0.05	-0.086	109.3%	101	921
Call · $15 In the money Snapshot session Aug 14, 2026 Last $3.06 Breakeven $18.06 Implied vol 202.5% Delta 0.796 ≈80% ITM Gamma 0.066 Theta -0.119 Vega 0.007 Open interest 171 Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $14.95 Implied vol 109.3% Delta -0.086 ≈9% ITM Gamma 0.068 Theta -0.035 Vega 0.003 Open interest 921 Model this put
7	3	156.2%	0.799	$3.00	$0.05	-0.169	130.2%	1	11
Call · $15.5 In the money Snapshot session Aug 12, 2026 Last $3.00 Breakeven $18.50 Implied vol 156.2% Delta 0.799 ≈80% ITM Gamma 0.086 Theta -0.092 Vega 0.007 Open interest 7 Model this call Put · $15.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $15.45 Implied vol 130.2% Delta -0.169 ≈17% ITM Gamma 0.091 Theta -0.067 Vega 0.005 Open interest 11 Model this put
137	2	140.1%	0.762	$2.30	$0.30	-0.22	127.7%	2	21
Call · $16 In the money Snapshot session Aug 12, 2026 Last $2.30 Breakeven $18.30 Implied vol 140.1% Delta 0.762 ≈76% ITM Gamma 0.104 Theta -0.09 Vega 0.007 Open interest 137 Model this call Put · $16 Snapshot session Aug 10, 2026 Last $0.30 Breakeven $15.70 Implied vol 127.7% Delta -0.22 ≈22% ITM Gamma 0.11 Theta -0.077 Vega 0.007 Open interest 21 Model this put
179	9	131.5%	0.71	$2.03	$0.08	-0.122	56.2%	2	159
Call · $16.5 In the money Snapshot session Aug 13, 2026 Last $2.03 Breakeven $18.53 Implied vol 131.5% Delta 0.71 ≈71% ITM Gamma 0.123 Theta -0.093 Vega 0.007 Open interest 179 Model this call Put · $16.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $16.42 Implied vol 56.2% Delta -0.122 ≈12% ITM Gamma 0.172 Theta -0.023 Vega 0.004 Open interest 159 Model this put
172	2	99%	0.672	$1.35	$0.17	-0.272	66.3%	2	92
Call · $17 In the money Snapshot session Aug 14, 2026 Last $1.35 Breakeven $18.35 Implied vol 99% Delta 0.672 ≈67% ITM Gamma 0.174 Theta -0.075 Vega 0.007 Open interest 172 Model this call Put · $17 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $16.83 Implied vol 66.3% Delta -0.272 ≈27% ITM Gamma 0.236 Theta -0.044 Vega 0.007 Open interest 92 Model this put
1.1k	1k	87.5%	0.582	$0.90	$0.58	-0.412	77.2%	23	1.1k
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $0.90 Breakeven $18.40 Implied vol 87.5% Delta 0.582 ≈58% ITM Gamma 0.21 Theta -0.071 Vega 0.008 Open interest 1.1k Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.58 Breakeven $16.92 Implied vol 77.2% Delta -0.412 ≈41% ITM Gamma 0.238 Theta -0.061 Vega 0.008 Open interest 1.1k Model this put
770	25	92.7%	0.481	$0.65	$0.50	-0.566	50.3%	1	0
Call · $18 In the money Snapshot session Aug 14, 2026 Last $0.65 Breakeven $18.65 Implied vol 92.7% Delta 0.481 ≈48% ITM Gamma 0.203 Theta -0.076 Vega 0.009 Open interest 770 Model this call Put · $18 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $17.50 Implied vol 50.3% Delta -0.566 ≈57% ITM Gamma 0.369 Theta -0.039 Vega 0.009 Open interest 0 Model this put
Underlying $18.10
56	25	98.9%	0.392	$0.35	$0.65	-0.837	33.1%	5	5
Call · $18.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $18.85 Implied vol 98.9% Delta 0.392 ≈39% ITM Gamma 0.185 Theta -0.079 Vega 0.009 Open interest 56 Model this call Put · $18.5 In the money Snapshot session Aug 13, 2026 Last $0.65 Breakeven $17.85 Implied vol 33.1% Delta -0.837 ≈84% ITM Gamma 0.36 Theta -0.015 Vega 0.006 Open interest 5 Model this put
580	20	78.9%	0.257	$0.20	—	-0.969	30.9%	—	0
Call · $19 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $19.20 Implied vol 78.9% Delta 0.257 ≈26% ITM Gamma 0.194 Theta -0.053 Vega 0.008 Open interest 580 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.9% Delta -0.969 ≈97% ITM Gamma 0.131 Theta -0.004 Vega 0.002 Open interest 0 Model this put
40	15	68.5%	0.138	$0.15	—	—	—	—	0
Call · $19.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $19.65 Implied vol 68.5% Delta 0.138 ≈14% ITM Gamma 0.153 Theta -0.031 Vega 0.004 Open interest 40 Model this call Put · $19.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.4k	21	91.5%	0.153	$0.07	$2.00	—	—	300	989
Call · $20 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $20.07 Implied vol 91.5% Delta 0.153 ≈15% ITM Gamma 0.123 Theta -0.045 Vega 0.006 Open interest 3.4k Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $2.00 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 989 Model this put
9	2	97.7%	0.125	$0.10	$2.50	—	—	1	1
Call · $20.5 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $20.60 Implied vol 97.7% Delta 0.125 ≈12% ITM Gamma 0.099 Theta -0.041 Vega 0.004 Open interest 9 Model this call Put · $20.5 In the money Snapshot session Aug 11, 2026 Last $2.50 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
23	5	102.7%	0.099	$0.05	—	—	—	—	0
Call · $21 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $21.05 Implied vol 102.7% Delta 0.099 ≈10% ITM Gamma 0.08 Theta -0.037 Vega 0.004 Open interest 23 Model this call Put · $21 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
80	10	119.5%	0.106	$0.05	$3.37	—	—	2	0
Call · $21.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $21.55 Implied vol 119.5% Delta 0.106 ≈11% ITM Gamma 0.072 Theta -0.045 Vega 0.004 Open interest 80 Model this call Put · $21.5 In the money Snapshot session Aug 14, 2026 Last $3.37 Breakeven $18.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	13	136%	0.112	$0.05	$3.85	—	—	1	0
Call · $22 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $22.05 Implied vol 136% Delta 0.112 ≈11% ITM Gamma 0.065 Theta -0.053 Vega 0.004 Open interest 22 Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $3.85 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
600	2	169.8%	0.145	$0.05	$4.37	—	—	2	75
Call · $22.5 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $22.55 Implied vol 169.8% Delta 0.145 ≈15% ITM Gamma 0.064 Theta -0.08 Vega 0.004 Open interest 600 Model this call Put · $22.5 In the money Snapshot session Aug 12, 2026 Last $4.37 Breakeven $18.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 Model this put
79	222	150.4%	0.089	$0.05	$4.90	—	—	1	2
Call · $23 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $23.05 Implied vol 150.4% Delta 0.089 ≈9% ITM Gamma 0.05 Theta -0.05 Vega 0.004 Open interest 79 Model this call Put · $23 In the money Snapshot session Aug 11, 2026 Last $4.90 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
32	8	192.8%	0.12	$0.10	$8.66	—	—	2	0
Call · $24 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $24.10 Implied vol 192.8% Delta 0.12 ≈12% ITM Gamma 0.048 Theta -0.078 Vega 0.004 Open interest 32 Model this call Put · $24 In the money Snapshot session Jul 28, 2026 Last $8.66 Breakeven $15.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	6	175.2%	0.065	$0.06	$8.17	—	—	300	328
Call · $25 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $25.06 Implied vol 175.2% Delta 0.065 ≈6% ITM Gamma 0.034 Theta -0.045 Vega 0.003 Open interest 1.3k Model this call Put · $25 In the money Snapshot session Aug 6, 2026 Last $8.17 Breakeven $16.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 Model this put
89	2	190.3%	0.061	$0.05	—	—	—	—	0
Call · $26 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $26.05 Implied vol 190.3% Delta 0.061 ≈6% ITM Gamma 0.029 Theta -0.046 Vega 0.003 Open interest 89 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
73	4	204.7%	0.057	$0.05	$8.40	—	—	1	2
Call · $27 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $27.05 Implied vol 204.7% Delta 0.057 ≈6% ITM Gamma 0.026 Theta -0.047 Vega 0.003 Open interest 73 Model this call Put · $27 In the money Snapshot session Aug 14, 2026 Last $8.40 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
131	8	202.6%	0.045	$0.05	$12.45	—	—	2	0
Call · $27.5 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $27.55 Implied vol 202.6% Delta 0.045 ≈5% ITM Gamma 0.022 Theta -0.039 Vega 0.003 Open interest 131 Model this call Put · $27.5 In the money Snapshot session Jul 31, 2026 Last $12.45 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
409	3	234.8%	0.04	$0.05	$13.80	—	—	6	1
Call · $30 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $30.05 Implied vol 234.8% Delta 0.04 ≈4% ITM Gamma 0.017 Theta -0.042 Vega 0.001 Open interest 409 Model this call Put · $30 In the money Snapshot session Aug 4, 2026 Last $13.80 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
93	32	260.7%	0.037	$0.05	$17.50	—	—	2	1
Call · $32.5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $32.55 Implied vol 260.7% Delta 0.037 ≈4% ITM Gamma 0.014 Theta -0.043 Vega 0.001 Open interest 93 Model this call Put · $32.5 In the money Snapshot session Jul 31, 2026 Last $17.50 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
222	14	321.2%	0.057	$0.05	$19.95	—	—	2	0
Call · $35 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $35.05 Implied vol 321.2% Delta 0.057 ≈6% ITM Gamma 0.017 Theta -0.075 Vega 0.003 Open interest 222 Model this call Put · $35 In the money Snapshot session Jul 31, 2026 Last $19.95 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	32	307.1%	0.032	$0.05	$18.73	—	—	2	0
Call · $37.5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $37.55 Implied vol 307.1% Delta 0.032 ≈3% ITM Gamma 0.011 Theta -0.045 Vega 0.002 Open interest 43 Model this call Put · $37.5 In the money Snapshot session Jul 13, 2026 Last $18.73 Breakeven $18.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
433	4	328.2%	0.031	$0.05	—	—	—	—	0
Call · $40 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $40.05 Implied vol 328.2% Delta 0.031 ≈3% ITM Gamma 0.01 Theta -0.046 Vega 0.002 Open interest 433 Model this call Put · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $5 In the money

Snapshot session: Jul 23, 2026
Last: $10.92
Breakeven: $15.92
Implied vol: 826%
Delta: 0.962 ≈96% ITM
Gamma: 0.005
Theta: -0.139
Vega: 0.002
Open interest: 11

Model this call

Put · $5

Snapshot session: Jul 14, 2026
Last: $0.25
Breakeven: $4.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $6 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 765.9%
Delta: 0.95 ≈95% ITM
Gamma: 0.006
Theta: -0.162
Vega: 0.002
Open interest: 0

Model this call

Put · $6

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

Model this put

Call · $7 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 624.5%
Delta: 0.947 ≈95% ITM
Gamma: 0.008
Theta: -0.138
Vega: 0.002
Open interest: 0

Model this call

Put · $7

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

Model this put

Call · $7.5 In the money

Snapshot session: Jul 23, 2026
Last: $8.47
Breakeven: $15.97
Implied vol: 562.8%
Delta: 0.947 ≈95% ITM
Gamma: 0.009
Theta: -0.124
Vega: 0.002
Open interest: 25

Model this call

Put · $7.5

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $7.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $8 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 526.5%
Delta: 0.943 ≈94% ITM
Gamma: 0.01
Theta: -0.123
Vega: 0.002
Open interest: 0

Model this call

Put · $8

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

Model this put

Call · $9 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 480.4%
Delta: 0.93 ≈93% ITM
Gamma: 0.013
Theta: -0.133
Vega: 0.003
Open interest: 0

Model this call

Put · $9

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

Model this put

Call · $10 In the money

Snapshot session: Aug 3, 2026
Last: $5.40
Breakeven: $15.40
Implied vol: 438.5%
Delta: 0.915 ≈91% ITM
Gamma: 0.017
Theta: -0.142
Vega: 0.004
Open interest: 53

Model this call

Put · $10

Snapshot session: Jul 8, 2026
Last: $0.10
Breakeven: $9.90
Implied vol: 308.3%
Delta: -0.04 ≈4% ITM
Gamma: 0.013
Theta: -0.054
Vega: 0.002
Open interest: 31

Model this put

Call · $11 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 378.5%
Delta: 0.902 ≈90% ITM
Gamma: 0.022
Theta: -0.135
Vega: 0.004
Open interest: 0

Model this call

Put · $11

Snapshot session: Aug 7, 2026
Last: $0.10
Breakeven: $10.90
Implied vol: 520.9%
Delta: -0.139 ≈14% ITM
Gamma: 0.02
Theta: -0.238
Vega: 0.004
Open interest: 1

Model this put

Call · $11.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 350.7%
Delta: 0.895 ≈89% ITM
Gamma: 0.025
Theta: -0.132
Vega: 0.004
Open interest: 0

Model this call

Put · $11.5

Snapshot session: Jul 28, 2026
Last: $0.17
Breakeven: $11.33
Implied vol: 255.5%
Delta: -0.056 ≈6% ITM
Gamma: 0.021
Theta: -0.059
Vega: 0.003
Open interest: 5

Model this put

Call · $12 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 324.1%
Delta: 0.887 ≈89% ITM
Gamma: 0.028
Theta: -0.128
Vega: 0.005
Open interest: 0

Model this call

Put · $12

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 310.1%
Delta: -0.105 ≈11% ITM
Gamma: 0.028
Theta: -0.116
Vega: 0.005
Open interest: 0

Model this put

Call · $12.5 In the money

Snapshot session: Jul 9, 2026
Last: $8.34
Breakeven: $20.84
Implied vol: 298.7%
Delta: 0.878 ≈88% ITM
Gamma: 0.032
Theta: -0.124
Vega: 0.005
Open interest: 67

Model this call

Put · $12.5

Snapshot session: Aug 4, 2026
Last: $0.20
Breakeven: $12.30
Implied vol: 206%
Delta: -0.059 ≈6% ITM
Gamma: 0.027
Theta: -0.049
Vega: 0.003
Open interest: 60

Model this put

Call · $13 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 263.8%
Delta: 0.875 ≈87% ITM
Gamma: 0.037
Theta: -0.112
Vega: 0.005
Open interest: 0

Model this call

Put · $13

Snapshot session: Aug 4, 2026
Last: $0.24
Breakeven: $12.76
Implied vol: 225.8%
Delta: -0.097 ≈10% ITM
Gamma: 0.036
Theta: -0.079
Vega: 0.003
Open interest: 134

Model this put

Call · $13.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 240.6%
Delta: 0.864 ≈86% ITM
Gamma: 0.043
Theta: -0.108
Vega: 0.005
Open interest: 0

Model this call

Put · $13.5

Snapshot session: Jul 24, 2026
Last: $0.48
Breakeven: $13.02
Implied vol: 227.7%
Delta: -0.126 ≈13% ITM
Gamma: 0.043
Theta: -0.096
Vega: 0.005
Open interest: 1

Model this put

Call · $14 In the money

Snapshot session: Jul 31, 2026
Last: $2.00
Breakeven: $16.00
Implied vol: 218.4%
Delta: 0.851 ≈85% ITM
Gamma: 0.05
Theta: -0.104
Vega: 0.005
Open interest: 10

Model this call

Put · $14

Snapshot session: Aug 6, 2026
Last: $0.10
Breakeven: $13.90
Implied vol: 142.8%
Delta: -0.068 ≈7% ITM
Gamma: 0.043
Theta: -0.038
Vega: 0.003
Open interest: 43

Model this put

Call · $14.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 187%
Delta: 0.846 ≈85% ITM
Gamma: 0.06
Theta: -0.091
Vega: 0.005
Open interest: 0

Model this call

Put · $14.5

Snapshot session: Aug 5, 2026
Last: $0.50
Breakeven: $14.00
Implied vol: 133.1%
Delta: -0.087 ≈9% ITM
Gamma: 0.056
Theta: -0.043
Vega: 0.003
Open interest: 102

Model this put

Call · $15 In the money

Snapshot session: Aug 14, 2026
Last: $3.06
Breakeven: $18.06
Implied vol: 202.5%
Delta: 0.796 ≈80% ITM
Gamma: 0.066
Theta: -0.119
Vega: 0.007
Open interest: 171

Model this call

Put · $15

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $14.95
Implied vol: 109.3%
Delta: -0.086 ≈9% ITM
Gamma: 0.068
Theta: -0.035
Vega: 0.003
Open interest: 921

Model this put

Call · $15.5 In the money

Snapshot session: Aug 12, 2026
Last: $3.00
Breakeven: $18.50
Implied vol: 156.2%
Delta: 0.799 ≈80% ITM
Gamma: 0.086
Theta: -0.092
Vega: 0.007
Open interest: 7

Model this call

Put · $15.5

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $15.45
Implied vol: 130.2%
Delta: -0.169 ≈17% ITM
Gamma: 0.091
Theta: -0.067
Vega: 0.005
Open interest: 11

Model this put

Call · $16 In the money

Snapshot session: Aug 12, 2026
Last: $2.30
Breakeven: $18.30
Implied vol: 140.1%
Delta: 0.762 ≈76% ITM
Gamma: 0.104
Theta: -0.09
Vega: 0.007
Open interest: 137

Model this call

Put · $16

Snapshot session: Aug 10, 2026
Last: $0.30
Breakeven: $15.70
Implied vol: 127.7%
Delta: -0.22 ≈22% ITM
Gamma: 0.11
Theta: -0.077
Vega: 0.007
Open interest: 21

Model this put

Call · $16.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.03
Breakeven: $18.53
Implied vol: 131.5%
Delta: 0.71 ≈71% ITM
Gamma: 0.123
Theta: -0.093
Vega: 0.007
Open interest: 179

Model this call

Put · $16.5

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $16.42
Implied vol: 56.2%
Delta: -0.122 ≈12% ITM
Gamma: 0.172
Theta: -0.023
Vega: 0.004
Open interest: 159

Model this put

Call · $17 In the money

Snapshot session: Aug 14, 2026
Last: $1.35
Breakeven: $18.35
Implied vol: 99%
Delta: 0.672 ≈67% ITM
Gamma: 0.174
Theta: -0.075
Vega: 0.007
Open interest: 172

Model this call

Put · $17

Snapshot session: Aug 14, 2026
Last: $0.17
Breakeven: $16.83
Implied vol: 66.3%
Delta: -0.272 ≈27% ITM
Gamma: 0.236
Theta: -0.044
Vega: 0.007
Open interest: 92

Model this put

Call · $17.5 In the money

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $18.40
Implied vol: 87.5%
Delta: 0.582 ≈58% ITM
Gamma: 0.21
Theta: -0.071
Vega: 0.008
Open interest: 1.1k

Model this call

Put · $17.5

Snapshot session: Aug 14, 2026
Last: $0.58
Breakeven: $16.92
Implied vol: 77.2%
Delta: -0.412 ≈41% ITM
Gamma: 0.238
Theta: -0.061
Vega: 0.008
Open interest: 1.1k

Model this put

Call · $18 In the money

Snapshot session: Aug 14, 2026
Last: $0.65
Breakeven: $18.65
Implied vol: 92.7%
Delta: 0.481 ≈48% ITM
Gamma: 0.203
Theta: -0.076
Vega: 0.009
Open interest: 770

Model this call

Put · $18

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $17.50
Implied vol: 50.3%
Delta: -0.566 ≈57% ITM
Gamma: 0.369
Theta: -0.039
Vega: 0.009
Open interest: 0

Model this put

Call · $18.5

Snapshot session: Aug 14, 2026
Last: $0.35
Breakeven: $18.85
Implied vol: 98.9%
Delta: 0.392 ≈39% ITM
Gamma: 0.185
Theta: -0.079
Vega: 0.009
Open interest: 56

Model this call

Put · $18.5 In the money

Snapshot session: Aug 13, 2026
Last: $0.65
Breakeven: $17.85
Implied vol: 33.1%
Delta: -0.837 ≈84% ITM
Gamma: 0.36
Theta: -0.015
Vega: 0.006
Open interest: 5

Model this put

Call · $19

Snapshot session: Aug 14, 2026
Last: $0.20
Breakeven: $19.20
Implied vol: 78.9%
Delta: 0.257 ≈26% ITM
Gamma: 0.194
Theta: -0.053
Vega: 0.008
Open interest: 580

Model this call

Put · $19 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 30.9%
Delta: -0.969 ≈97% ITM
Gamma: 0.131
Theta: -0.004
Vega: 0.002
Open interest: 0

Model this put

Call · $19.5

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $19.65
Implied vol: 68.5%
Delta: 0.138 ≈14% ITM
Gamma: 0.153
Theta: -0.031
Vega: 0.004
Open interest: 40

Model this call

Put · $19.5 In the money

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

Model this put

Call · $20

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $20.07
Implied vol: 91.5%
Delta: 0.153 ≈15% ITM
Gamma: 0.123
Theta: -0.045
Vega: 0.006
Open interest: 3.4k

Model this call

Put · $20 In the money

Snapshot session: Aug 14, 2026
Last: $2.00
Breakeven: $18.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 989

Model this put

Call · $20.5

Snapshot session: Aug 3, 2026
Last: $0.10
Breakeven: $20.60
Implied vol: 97.7%
Delta: 0.125 ≈12% ITM
Gamma: 0.099
Theta: -0.041
Vega: 0.004
Open interest: 9

Model this call

Put · $20.5 In the money

Snapshot session: Aug 11, 2026
Last: $2.50
Breakeven: $18.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $21

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $21.05
Implied vol: 102.7%
Delta: 0.099 ≈10% ITM
Gamma: 0.08
Theta: -0.037
Vega: 0.004
Open interest: 23

Model this call

Put · $21 In the money

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

Model this put

Call · $21.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $21.55
Implied vol: 119.5%
Delta: 0.106 ≈11% ITM
Gamma: 0.072
Theta: -0.045
Vega: 0.004
Open interest: 80

Model this call

Put · $21.5 In the money

Snapshot session: Aug 14, 2026
Last: $3.37
Breakeven: $18.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $22

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $22.05
Implied vol: 136%
Delta: 0.112 ≈11% ITM
Gamma: 0.065
Theta: -0.053
Vega: 0.004
Open interest: 22

Model this call

Put · $22 In the money

Snapshot session: Aug 14, 2026
Last: $3.85
Breakeven: $18.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $22.5

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $22.55
Implied vol: 169.8%
Delta: 0.145 ≈15% ITM
Gamma: 0.064
Theta: -0.08
Vega: 0.004
Open interest: 600

Model this call

Put · $22.5 In the money

Snapshot session: Aug 12, 2026
Last: $4.37
Breakeven: $18.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75

Model this put

Call · $23

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $23.05
Implied vol: 150.4%
Delta: 0.089 ≈9% ITM
Gamma: 0.05
Theta: -0.05
Vega: 0.004
Open interest: 79

Model this call

Put · $23 In the money

Snapshot session: Aug 11, 2026
Last: $4.90
Breakeven: $18.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $24

Snapshot session: Aug 4, 2026
Last: $0.10
Breakeven: $24.10
Implied vol: 192.8%
Delta: 0.12 ≈12% ITM
Gamma: 0.048
Theta: -0.078
Vega: 0.004
Open interest: 32

Model this call

Put · $24 In the money

Snapshot session: Jul 28, 2026
Last: $8.66
Breakeven: $15.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $25

Snapshot session: Aug 13, 2026
Last: $0.06
Breakeven: $25.06
Implied vol: 175.2%
Delta: 0.065 ≈6% ITM
Gamma: 0.034
Theta: -0.045
Vega: 0.003
Open interest: 1.3k

Model this call

Put · $25 In the money

Snapshot session: Aug 6, 2026
Last: $8.17
Breakeven: $16.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 328

Model this put

Call · $26

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $26.05
Implied vol: 190.3%
Delta: 0.061 ≈6% ITM
Gamma: 0.029
Theta: -0.046
Vega: 0.003
Open interest: 89

Model this call

Put · $26 In the money

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

Model this put

Call · $27

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $27.05
Implied vol: 204.7%
Delta: 0.057 ≈6% ITM
Gamma: 0.026
Theta: -0.047
Vega: 0.003
Open interest: 73

Model this call

Put · $27 In the money

Snapshot session: Aug 14, 2026
Last: $8.40
Breakeven: $18.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $27.5

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $27.55
Implied vol: 202.6%
Delta: 0.045 ≈5% ITM
Gamma: 0.022
Theta: -0.039
Vega: 0.003
Open interest: 131

Model this call

Put · $27.5 In the money

Snapshot session: Jul 31, 2026
Last: $12.45
Breakeven: $15.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $30

Snapshot session: Aug 4, 2026
Last: $0.05
Breakeven: $30.05
Implied vol: 234.8%
Delta: 0.04 ≈4% ITM
Gamma: 0.017
Theta: -0.042
Vega: 0.001
Open interest: 409

Model this call

Put · $30 In the money

Snapshot session: Aug 4, 2026
Last: $13.80
Breakeven: $16.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $32.5

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $32.55
Implied vol: 260.7%
Delta: 0.037 ≈4% ITM
Gamma: 0.014
Theta: -0.043
Vega: 0.001
Open interest: 93

Model this call

Put · $32.5 In the money

Snapshot session: Jul 31, 2026
Last: $17.50
Breakeven: $15.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $35

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $35.05
Implied vol: 321.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.017
Theta: -0.075
Vega: 0.003
Open interest: 222

Model this call

Put · $35 In the money

Snapshot session: Jul 31, 2026
Last: $19.95
Breakeven: $15.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $37.5

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $37.55
Implied vol: 307.1%
Delta: 0.032 ≈3% ITM
Gamma: 0.011
Theta: -0.045
Vega: 0.002
Open interest: 43

Model this call

Put · $37.5 In the money

Snapshot session: Jul 13, 2026
Last: $18.73
Breakeven: $18.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $40

Snapshot session: Jul 29, 2026
Last: $0.05
Breakeven: $40.05
Implied vol: 328.2%
Delta: 0.031 ≈3% ITM
Gamma: 0.01
Theta: -0.046
Vega: 0.002
Open interest: 433

Model this call

Put · $40 In the money

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

Model this put

SRPT · Sarepta Therapeutics, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
11	2	826%	0.962	$10.92		$0.25	—	—	1	2
Call · $5 In the money Snapshot session Jul 23, 2026 Last $10.92 Breakeven $15.92 Implied vol 826% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.139 Vega 0.002 Open interest 11 Model this call Put · $5 Snapshot session Jul 14, 2026 Last $0.25 Breakeven $4.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	765.9%	0.95	—		—	—	—	—	0
Call · $6 In the money Snapshot session Unknown Last — Breakeven — Implied vol 765.9% Delta 0.95 ≈95% ITM Gamma 0.006 Theta -0.162 Vega 0.002 Open interest 0 Model this call Put · $6 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	624.5%	0.947	—		—	—	—	—	0
Call · $7 In the money Snapshot session Unknown Last — Breakeven — Implied vol 624.5% Delta 0.947 ≈95% ITM Gamma 0.008 Theta -0.138 Vega 0.002 Open interest 0 Model this call Put · $7 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	2	562.8%	0.947	$8.47		$0.10	—	—	1	1
Call · $7.5 In the money Snapshot session Jul 23, 2026 Last $8.47 Breakeven $15.97 Implied vol 562.8% Delta 0.947 ≈95% ITM Gamma 0.009 Theta -0.124 Vega 0.002 Open interest 25 Model this call Put · $7.5 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $7.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	526.5%	0.943	—		—	—	—	—	0
Call · $8 In the money Snapshot session Unknown Last — Breakeven — Implied vol 526.5% Delta 0.943 ≈94% ITM Gamma 0.01 Theta -0.123 Vega 0.002 Open interest 0 Model this call Put · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	480.4%	0.93	—		—	—	—	—	0
Call · $9 In the money Snapshot session Unknown Last — Breakeven — Implied vol 480.4% Delta 0.93 ≈93% ITM Gamma 0.013 Theta -0.133 Vega 0.003 Open interest 0 Model this call Put · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	2	438.5%	0.915	$5.40		$0.10	-0.04	308.3%	2	31
Call · $10 In the money Snapshot session Aug 3, 2026 Last $5.40 Breakeven $15.40 Implied vol 438.5% Delta 0.915 ≈91% ITM Gamma 0.017 Theta -0.142 Vega 0.004 Open interest 53 Model this call Put · $10 Snapshot session Jul 8, 2026 Last $0.10 Breakeven $9.90 Implied vol 308.3% Delta -0.04 ≈4% ITM Gamma 0.013 Theta -0.054 Vega 0.002 Open interest 31 Model this put
0	—	378.5%	0.902	—		$0.10	-0.139	520.9%	1	1
Call · $11 In the money Snapshot session Unknown Last — Breakeven — Implied vol 378.5% Delta 0.902 ≈90% ITM Gamma 0.022 Theta -0.135 Vega 0.004 Open interest 0 Model this call Put · $11 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $10.90 Implied vol 520.9% Delta -0.139 ≈14% ITM Gamma 0.02 Theta -0.238 Vega 0.004 Open interest 1 Model this put
0	—	350.7%	0.895	—		$0.17	-0.056	255.5%	5	5
Call · $11.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 350.7% Delta 0.895 ≈89% ITM Gamma 0.025 Theta -0.132 Vega 0.004 Open interest 0 Model this call Put · $11.5 Snapshot session Jul 28, 2026 Last $0.17 Breakeven $11.33 Implied vol 255.5% Delta -0.056 ≈6% ITM Gamma 0.021 Theta -0.059 Vega 0.003 Open interest 5 Model this put
0	—	324.1%	0.887	—		—	-0.105	310.1%	—	0
Call · $12 In the money Snapshot session Unknown Last — Breakeven — Implied vol 324.1% Delta 0.887 ≈89% ITM Gamma 0.028 Theta -0.128 Vega 0.005 Open interest 0 Model this call Put · $12 Snapshot session Unknown Last — Breakeven — Implied vol 310.1% Delta -0.105 ≈11% ITM Gamma 0.028 Theta -0.116 Vega 0.005 Open interest 0 Model this put
67	2	298.7%	0.878	$8.34		$0.20	-0.059	206%	2	60
Call · $12.5 In the money Snapshot session Jul 9, 2026 Last $8.34 Breakeven $20.84 Implied vol 298.7% Delta 0.878 ≈88% ITM Gamma 0.032 Theta -0.124 Vega 0.005 Open interest 67 Model this call Put · $12.5 Snapshot session Aug 4, 2026 Last $0.20 Breakeven $12.30 Implied vol 206% Delta -0.059 ≈6% ITM Gamma 0.027 Theta -0.049 Vega 0.003 Open interest 60 Model this put
0	—	263.8%	0.875	—		$0.24	-0.097	225.8%	1	134
Call · $13 In the money Snapshot session Unknown Last — Breakeven — Implied vol 263.8% Delta 0.875 ≈87% ITM Gamma 0.037 Theta -0.112 Vega 0.005 Open interest 0 Model this call Put · $13 Snapshot session Aug 4, 2026 Last $0.24 Breakeven $12.76 Implied vol 225.8% Delta -0.097 ≈10% ITM Gamma 0.036 Theta -0.079 Vega 0.003 Open interest 134 Model this put
0	—	240.6%	0.864	—		$0.48	-0.126	227.7%	1	1
Call · $13.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.6% Delta 0.864 ≈86% ITM Gamma 0.043 Theta -0.108 Vega 0.005 Open interest 0 Model this call Put · $13.5 Snapshot session Jul 24, 2026 Last $0.48 Breakeven $13.02 Implied vol 227.7% Delta -0.126 ≈13% ITM Gamma 0.043 Theta -0.096 Vega 0.005 Open interest 1 Model this put
10	10	218.4%	0.851	$2.00		$0.10	-0.068	142.8%	25	43
Call · $14 In the money Snapshot session Jul 31, 2026 Last $2.00 Breakeven $16.00 Implied vol 218.4% Delta 0.851 ≈85% ITM Gamma 0.05 Theta -0.104 Vega 0.005 Open interest 10 Model this call Put · $14 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $13.90 Implied vol 142.8% Delta -0.068 ≈7% ITM Gamma 0.043 Theta -0.038 Vega 0.003 Open interest 43 Model this put
0	—	187%	0.846	—		$0.50	-0.087	133.1%	44	102
Call · $14.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 187% Delta 0.846 ≈85% ITM Gamma 0.06 Theta -0.091 Vega 0.005 Open interest 0 Model this call Put · $14.5 Snapshot session Aug 5, 2026 Last $0.50 Breakeven $14.00 Implied vol 133.1% Delta -0.087 ≈9% ITM Gamma 0.056 Theta -0.043 Vega 0.003 Open interest 102 Model this put
171	9	202.5%	0.796	$3.06		$0.05	-0.086	109.3%	101	921
Call · $15 In the money Snapshot session Aug 14, 2026 Last $3.06 Breakeven $18.06 Implied vol 202.5% Delta 0.796 ≈80% ITM Gamma 0.066 Theta -0.119 Vega 0.007 Open interest 171 Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $14.95 Implied vol 109.3% Delta -0.086 ≈9% ITM Gamma 0.068 Theta -0.035 Vega 0.003 Open interest 921 Model this put
7	3	156.2%	0.799	$3.00		$0.05	-0.169	130.2%	1	11
Call · $15.5 In the money Snapshot session Aug 12, 2026 Last $3.00 Breakeven $18.50 Implied vol 156.2% Delta 0.799 ≈80% ITM Gamma 0.086 Theta -0.092 Vega 0.007 Open interest 7 Model this call Put · $15.5 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $15.45 Implied vol 130.2% Delta -0.169 ≈17% ITM Gamma 0.091 Theta -0.067 Vega 0.005 Open interest 11 Model this put
137	2	140.1%	0.762	$2.30		$0.30	-0.22	127.7%	2	21
Call · $16 In the money Snapshot session Aug 12, 2026 Last $2.30 Breakeven $18.30 Implied vol 140.1% Delta 0.762 ≈76% ITM Gamma 0.104 Theta -0.09 Vega 0.007 Open interest 137 Model this call Put · $16 Snapshot session Aug 10, 2026 Last $0.30 Breakeven $15.70 Implied vol 127.7% Delta -0.22 ≈22% ITM Gamma 0.11 Theta -0.077 Vega 0.007 Open interest 21 Model this put
179	9	131.5%	0.71	$2.03		$0.08	-0.122	56.2%	2	159
Call · $16.5 In the money Snapshot session Aug 13, 2026 Last $2.03 Breakeven $18.53 Implied vol 131.5% Delta 0.71 ≈71% ITM Gamma 0.123 Theta -0.093 Vega 0.007 Open interest 179 Model this call Put · $16.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $16.42 Implied vol 56.2% Delta -0.122 ≈12% ITM Gamma 0.172 Theta -0.023 Vega 0.004 Open interest 159 Model this put
172	2	99%	0.672	$1.35		$0.17	-0.272	66.3%	2	92
Call · $17 In the money Snapshot session Aug 14, 2026 Last $1.35 Breakeven $18.35 Implied vol 99% Delta 0.672 ≈67% ITM Gamma 0.174 Theta -0.075 Vega 0.007 Open interest 172 Model this call Put · $17 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $16.83 Implied vol 66.3% Delta -0.272 ≈27% ITM Gamma 0.236 Theta -0.044 Vega 0.007 Open interest 92 Model this put
1.1k	1k	87.5%	0.582	$0.90		$0.58	-0.412	77.2%	23	1.1k
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $0.90 Breakeven $18.40 Implied vol 87.5% Delta 0.582 ≈58% ITM Gamma 0.21 Theta -0.071 Vega 0.008 Open interest 1.1k Model this call Put · $17.5 Snapshot session Aug 14, 2026 Last $0.58 Breakeven $16.92 Implied vol 77.2% Delta -0.412 ≈41% ITM Gamma 0.238 Theta -0.061 Vega 0.008 Open interest 1.1k Model this put
770	25	92.7%	0.481	$0.65		$0.50	-0.566	50.3%	1	0
Call · $18 In the money Snapshot session Aug 14, 2026 Last $0.65 Breakeven $18.65 Implied vol 92.7% Delta 0.481 ≈48% ITM Gamma 0.203 Theta -0.076 Vega 0.009 Open interest 770 Model this call Put · $18 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $17.50 Implied vol 50.3% Delta -0.566 ≈57% ITM Gamma 0.369 Theta -0.039 Vega 0.009 Open interest 0 Model this put
Underlying $18.10
56	25	98.9%	0.392	$0.35		$0.65	-0.837	33.1%	5	5
Call · $18.5 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $18.85 Implied vol 98.9% Delta 0.392 ≈39% ITM Gamma 0.185 Theta -0.079 Vega 0.009 Open interest 56 Model this call Put · $18.5 In the money Snapshot session Aug 13, 2026 Last $0.65 Breakeven $17.85 Implied vol 33.1% Delta -0.837 ≈84% ITM Gamma 0.36 Theta -0.015 Vega 0.006 Open interest 5 Model this put
580	20	78.9%	0.257	$0.20		—	-0.969	30.9%	—	0
Call · $19 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $19.20 Implied vol 78.9% Delta 0.257 ≈26% ITM Gamma 0.194 Theta -0.053 Vega 0.008 Open interest 580 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.9% Delta -0.969 ≈97% ITM Gamma 0.131 Theta -0.004 Vega 0.002 Open interest 0 Model this put
40	15	68.5%	0.138	$0.15		—	—	—	—	0
Call · $19.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $19.65 Implied vol 68.5% Delta 0.138 ≈14% ITM Gamma 0.153 Theta -0.031 Vega 0.004 Open interest 40 Model this call Put · $19.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.4k	21	91.5%	0.153	$0.07		$2.00	—	—	300	989
Call · $20 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $20.07 Implied vol 91.5% Delta 0.153 ≈15% ITM Gamma 0.123 Theta -0.045 Vega 0.006 Open interest 3.4k Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $2.00 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 989 Model this put
9	2	97.7%	0.125	$0.10		$2.50	—	—	1	1
Call · $20.5 Snapshot session Aug 3, 2026 Last $0.10 Breakeven $20.60 Implied vol 97.7% Delta 0.125 ≈12% ITM Gamma 0.099 Theta -0.041 Vega 0.004 Open interest 9 Model this call Put · $20.5 In the money Snapshot session Aug 11, 2026 Last $2.50 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
23	5	102.7%	0.099	$0.05		—	—	—	—	0
Call · $21 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $21.05 Implied vol 102.7% Delta 0.099 ≈10% ITM Gamma 0.08 Theta -0.037 Vega 0.004 Open interest 23 Model this call Put · $21 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
80	10	119.5%	0.106	$0.05		$3.37	—	—	2	0
Call · $21.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $21.55 Implied vol 119.5% Delta 0.106 ≈11% ITM Gamma 0.072 Theta -0.045 Vega 0.004 Open interest 80 Model this call Put · $21.5 In the money Snapshot session Aug 14, 2026 Last $3.37 Breakeven $18.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	13	136%	0.112	$0.05		$3.85	—	—	1	0
Call · $22 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $22.05 Implied vol 136% Delta 0.112 ≈11% ITM Gamma 0.065 Theta -0.053 Vega 0.004 Open interest 22 Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $3.85 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
600	2	169.8%	0.145	$0.05		$4.37	—	—	2	75
Call · $22.5 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $22.55 Implied vol 169.8% Delta 0.145 ≈15% ITM Gamma 0.064 Theta -0.08 Vega 0.004 Open interest 600 Model this call Put · $22.5 In the money Snapshot session Aug 12, 2026 Last $4.37 Breakeven $18.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 Model this put
79	222	150.4%	0.089	$0.05		$4.90	—	—	1	2
Call · $23 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $23.05 Implied vol 150.4% Delta 0.089 ≈9% ITM Gamma 0.05 Theta -0.05 Vega 0.004 Open interest 79 Model this call Put · $23 In the money Snapshot session Aug 11, 2026 Last $4.90 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
32	8	192.8%	0.12	$0.10		$8.66	—	—	2	0
Call · $24 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $24.10 Implied vol 192.8% Delta 0.12 ≈12% ITM Gamma 0.048 Theta -0.078 Vega 0.004 Open interest 32 Model this call Put · $24 In the money Snapshot session Jul 28, 2026 Last $8.66 Breakeven $15.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.3k	6	175.2%	0.065	$0.06		$8.17	—	—	300	328
Call · $25 Snapshot session Aug 13, 2026 Last $0.06 Breakeven $25.06 Implied vol 175.2% Delta 0.065 ≈6% ITM Gamma 0.034 Theta -0.045 Vega 0.003 Open interest 1.3k Model this call Put · $25 In the money Snapshot session Aug 6, 2026 Last $8.17 Breakeven $16.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 328 Model this put
89	2	190.3%	0.061	$0.05		—	—	—	—	0
Call · $26 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $26.05 Implied vol 190.3% Delta 0.061 ≈6% ITM Gamma 0.029 Theta -0.046 Vega 0.003 Open interest 89 Model this call Put · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
73	4	204.7%	0.057	$0.05		$8.40	—	—	1	2
Call · $27 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $27.05 Implied vol 204.7% Delta 0.057 ≈6% ITM Gamma 0.026 Theta -0.047 Vega 0.003 Open interest 73 Model this call Put · $27 In the money Snapshot session Aug 14, 2026 Last $8.40 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
131	8	202.6%	0.045	$0.05		$12.45	—	—	2	0
Call · $27.5 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $27.55 Implied vol 202.6% Delta 0.045 ≈5% ITM Gamma 0.022 Theta -0.039 Vega 0.003 Open interest 131 Model this call Put · $27.5 In the money Snapshot session Jul 31, 2026 Last $12.45 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
409	3	234.8%	0.04	$0.05		$13.80	—	—	6	1
Call · $30 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $30.05 Implied vol 234.8% Delta 0.04 ≈4% ITM Gamma 0.017 Theta -0.042 Vega 0.001 Open interest 409 Model this call Put · $30 In the money Snapshot session Aug 4, 2026 Last $13.80 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
93	32	260.7%	0.037	$0.05		$17.50	—	—	2	1
Call · $32.5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $32.55 Implied vol 260.7% Delta 0.037 ≈4% ITM Gamma 0.014 Theta -0.043 Vega 0.001 Open interest 93 Model this call Put · $32.5 In the money Snapshot session Jul 31, 2026 Last $17.50 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
222	14	321.2%	0.057	$0.05		$19.95	—	—	2	0
Call · $35 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $35.05 Implied vol 321.2% Delta 0.057 ≈6% ITM Gamma 0.017 Theta -0.075 Vega 0.003 Open interest 222 Model this call Put · $35 In the money Snapshot session Jul 31, 2026 Last $19.95 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	32	307.1%	0.032	$0.05		$18.73	—	—	2	0
Call · $37.5 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $37.55 Implied vol 307.1% Delta 0.032 ≈3% ITM Gamma 0.011 Theta -0.045 Vega 0.002 Open interest 43 Model this call Put · $37.5 In the money Snapshot session Jul 13, 2026 Last $18.73 Breakeven $18.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
433	4	328.2%	0.031	$0.05		—	—	—	—	0
Call · $40 Snapshot session Jul 29, 2026 Last $0.05 Breakeven $40.05 Implied vol 328.2% Delta 0.031 ≈3% ITM Gamma 0.01 Theta -0.046 Vega 0.002 Open interest 433 Model this call Put · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put