TTMI Stock — Ttm Technologies Inc: Options Chain

Calls		Puts
0	—	353.7%	0.989	—	$0.03	-0.016	389.2%	24	21
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 353.7% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.154 Vega 0.006 Open interest 0 Model this call Put · $55 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $54.97 Implied vol 389.2% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.006 Open interest 21 Model this put
2	1	322.5%	0.988	$81.50	$0.45	-0.017	356.9%	1	1
Call · $60 In the money Snapshot session Aug 13, 2026 Last $81.50 Breakeven $141.50 Implied vol 322.5% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.151 Vega 0.006 Open interest 2 Model this call Put · $60 Snapshot session Jul 30, 2026 Last $0.45 Breakeven $59.55 Implied vol 356.9% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.231 Vega 0.006 Open interest 1 Model this put
0	—	277.7%	0.991	—	$1.55	-0.019	327.1%	2	3
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 277.7% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.106 Vega 0.006 Open interest 0 Model this call Put · $65 Snapshot session Jul 30, 2026 Last $1.55 Breakeven $63.45 Implied vol 327.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.012 Open interest 3 Model this put
1	1	297.2%	0.979	$58.70	$1.84	-0.038	353%	4	3
Call · $70 In the money Snapshot session Aug 6, 2026 Last $58.70 Breakeven $128.70 Implied vol 297.2% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.229 Vega 0.013 Open interest 1 Model this call Put · $70 Snapshot session Jul 29, 2026 Last $1.84 Breakeven $68.16 Implied vol 353% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.443 Vega 0.013 Open interest 3 Model this put
6	1	265.9%	0.979	$58.80	$0.05	-0.02	263.7%	1	825
Call · $75 In the money Snapshot session Aug 5, 2026 Last $58.80 Breakeven $133.80 Implied vol 265.9% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.209 Vega 0.013 Open interest 6 Model this call Put · $75 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $74.95 Implied vol 263.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.195 Vega 0.007 Open interest 825 Model this put
3	1	240.4%	0.977	$59.07	$0.11	-0.016	218.7%	2	69
Call · $80 In the money Snapshot session Aug 7, 2026 Last $59.07 Breakeven $139.07 Implied vol 240.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.203 Vega 0.014 Open interest 3 Model this call Put · $80 Snapshot session Aug 10, 2026 Last $0.11 Breakeven $79.89 Implied vol 218.7% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.129 Vega 0.007 Open interest 69 Model this put
1	1	223.5%	0.971	$33.70	$0.05	-0.023	214%	1	554
Call · $85 In the money Snapshot session Jul 31, 2026 Last $33.70 Breakeven $118.70 Implied vol 223.5% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.229 Vega 0.014 Open interest 1 Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $84.95 Implied vol 214% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.178 Vega 0.014 Open interest 554 Model this put
18	30	193.9%	0.973	$28.50	$0.05	-0.025	190%	7	1.6k
Call · $90 In the money Snapshot session Aug 3, 2026 Last $28.50 Breakeven $118.50 Implied vol 193.9% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.192 Vega 0.015 Open interest 18 Model this call Put · $90 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $89.95 Implied vol 190% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.165 Vega 0.015 Open interest 1.6k Model this put
7	3	169.2%	0.972	$34.90	$0.05	-0.011	139.5%	14	281
Call · $95 In the money Snapshot session Aug 11, 2026 Last $34.90 Breakeven $129.90 Implied vol 169.2% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.17 Vega 0.015 Open interest 7 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $94.95 Implied vol 139.5% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.007 Open interest 281 Model this put
135	32	155.6%	0.963	$41.80	$0.09	-0.012	122.5%	7	841
Call · $100 In the money Snapshot session Aug 6, 2026 Last $41.80 Breakeven $141.80 Implied vol 155.6% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.196 Vega 0.015 Open interest 135 Model this call Put · $100 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $99.91 Implied vol 122.5% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.008 Open interest 841 Model this put
29	10	139.6%	0.956	$45.40	$0.15	-0.016	109.4%	8	341
Call · $105 In the money Snapshot session Aug 6, 2026 Last $45.40 Breakeven $150.40 Implied vol 139.6% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.206 Vega 0.016 Open interest 29 Model this call Put · $105 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $104.85 Implied vol 109.4% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.066 Vega 0.008 Open interest 341 Model this put
4.4k	4	129.5%	0.94	$31.40	$0.32	-0.049	119.9%	11	539
Call · $110 In the money Snapshot session Aug 13, 2026 Last $31.40 Breakeven $141.40 Implied vol 129.5% Delta 0.94 ≈94% ITM Gamma 0.005 Theta -0.243 Vega 0.028 Open interest 4.4k Model this call Put · $110 Snapshot session Aug 14, 2026 Last $0.32 Breakeven $109.68 Implied vol 119.9% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.183 Vega 0.016 Open interest 539 Model this put
52	1	111%	0.928	$25.00	$0.40	-0.068	108.6%	82	721
Call · $115 In the money Snapshot session Aug 12, 2026 Last $25.00 Breakeven $140.00 Implied vol 111% Delta 0.928 ≈93% ITM Gamma 0.007 Theta -0.239 Vega 0.029 Open interest 52 Model this call Put · $115 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $114.60 Implied vol 108.6% Delta -0.068 ≈7% ITM Gamma 0.007 Theta -0.213 Vega 0.028 Open interest 721 Model this put
217	4	103.6%	0.891	$20.10	$0.77	-0.098	97.9%	11	1k
Call · $120 In the money Snapshot session Aug 14, 2026 Last $20.10 Breakeven $140.10 Implied vol 103.6% Delta 0.891 ≈89% ITM Gamma 0.01 Theta -0.302 Vega 0.029 Open interest 217 Model this call Put · $120 Snapshot session Aug 14, 2026 Last $0.77 Breakeven $119.23 Implied vol 97.9% Delta -0.098 ≈10% ITM Gamma 0.01 Theta -0.254 Vega 0.029 Open interest 1k Model this put
4.3k	1	93.2%	0.843	$15.75	$1.32	-0.133	84%	25	670
Call · $125 In the money Snapshot session Aug 14, 2026 Last $15.75 Breakeven $140.75 Implied vol 93.2% Delta 0.843 ≈84% ITM Gamma 0.014 Theta -0.347 Vega 0.045 Open interest 4.3k Model this call Put · $125 Snapshot session Aug 14, 2026 Last $1.32 Breakeven $123.68 Implied vol 84% Delta -0.133 ≈13% ITM Gamma 0.014 Theta -0.271 Vega 0.045 Open interest 670 Model this put
129	2	92.5%	0.753	$14.70	$2.00	-0.234	86.1%	9	1.2k
Call · $130 In the money Snapshot session Aug 13, 2026 Last $14.70 Breakeven $144.70 Implied vol 92.5% Delta 0.753 ≈75% ITM Gamma 0.019 Theta -0.45 Vega 0.06 Open interest 129 Model this call Put · $130 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $128.00 Implied vol 86.1% Delta -0.234 ≈23% ITM Gamma 0.02 Theta -0.395 Vega 0.06 Open interest 1.2k Model this put
697	2	89.6%	0.646	$12.50	$4.77	-0.361	96.3%	23	470
Call · $135 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $147.50 Implied vol 89.6% Delta 0.646 ≈65% ITM Gamma 0.023 Theta -0.513 Vega 0.07 Open interest 697 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $4.77 Breakeven $130.23 Implied vol 96.3% Delta -0.361 ≈36% ITM Gamma 0.022 Theta -0.541 Vega 0.07 Open interest 470 Model this put
Underlying $140.00
280	23	83.1%	0.52	$6.40	$5.29	-0.48	84.1%	5	279
Call · $140 Snapshot session Aug 14, 2026 Last $6.40 Breakeven $146.40 Implied vol 83.1% Delta 0.52 ≈52% ITM Gamma 0.027 Theta -0.513 Vega 0.071 Open interest 280 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $5.29 Breakeven $134.71 Implied vol 84.1% Delta -0.48 ≈48% ITM Gamma 0.027 Theta -0.505 Vega 0.071 Open interest 279 Model this put
2.2k	3	89.6%	0.401	$4.15	$10.20	-0.61	84%	1	141
Call · $145 Snapshot session Aug 14, 2026 Last $4.15 Breakeven $149.15 Implied vol 89.6% Delta 0.401 ≈40% ITM Gamma 0.024 Theta -0.53 Vega 0.072 Open interest 2.2k Model this call Put · $145 In the money Snapshot session Aug 14, 2026 Last $10.20 Breakeven $134.80 Implied vol 84% Delta -0.61 ≈61% ITM Gamma 0.026 Theta -0.482 Vega 0.072 Open interest 141 Model this put
1.3k	843	92.1%	0.3	$2.48	$12.20	-0.731	81.6%	2	146
Call · $150 Snapshot session Aug 14, 2026 Last $2.48 Breakeven $152.48 Implied vol 92.1% Delta 0.3 ≈30% ITM Gamma 0.021 Theta -0.485 Vega 0.064 Open interest 1.3k Model this call Put · $150 In the money Snapshot session Aug 14, 2026 Last $12.20 Breakeven $137.80 Implied vol 81.6% Delta -0.731 ≈73% ITM Gamma 0.023 Theta -0.398 Vega 0.064 Open interest 146 Model this put
205	9	85.7%	0.192	$1.58	$15.75	-0.838	77.5%	1	44
Call · $155 Snapshot session Aug 14, 2026 Last $1.58 Breakeven $156.58 Implied vol 85.7% Delta 0.192 ≈19% ITM Gamma 0.018 Theta -0.354 Vega 0.05 Open interest 205 Model this call Put · $155 In the money Snapshot session Aug 13, 2026 Last $15.75 Breakeven $139.25 Implied vol 77.5% Delta -0.838 ≈84% ITM Gamma 0.018 Theta -0.276 Vega 0.05 Open interest 44 Model this put
2.5k	23	102.7%	0.17	$0.95	$20.25	-0.912	75.6%	3	21
Call · $160 Snapshot session Aug 14, 2026 Last $0.95 Breakeven $160.95 Implied vol 102.7% Delta 0.17 ≈17% ITM Gamma 0.014 Theta -0.393 Vega 0.051 Open interest 2.5k Model this call Put · $160 In the money Snapshot session Aug 13, 2026 Last $20.25 Breakeven $139.75 Implied vol 75.6% Delta -0.912 ≈91% ITM Gamma 0.012 Theta -0.172 Vega 0.034 Open interest 21 Model this put
307	8	118.1%	0.152	$0.50	$23.67	-0.973	67.6%	1	39
Call · $165 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $165.50 Implied vol 118.1% Delta 0.152 ≈15% ITM Gamma 0.011 Theta -0.425 Vega 0.052 Open interest 307 Model this call Put · $165 In the money Snapshot session Aug 14, 2026 Last $23.67 Breakeven $141.33 Implied vol 67.6% Delta -0.973 ≈97% ITM Gamma 0.006 Theta -0.055 Vega 0.009 Open interest 39 Model this put
636	2	112.5%	0.1	$0.34	$40.40	—	—	2	59
Call · $170 Snapshot session Aug 14, 2026 Last $0.34 Breakeven $170.34 Implied vol 112.5% Delta 0.1 ≈10% ITM Gamma 0.009 Theta -0.298 Vega 0.035 Open interest 636 Model this call Put · $170 In the money Snapshot session Aug 5, 2026 Last $40.40 Breakeven $129.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 Model this put
972	694	94.7%	0.035	$0.26	$34.07	—	—	5	50
Call · $175 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $175.26 Implied vol 94.7% Delta 0.035 ≈3% ITM Gamma 0.005 Theta -0.11 Vega 0.01 Open interest 972 Model this call Put · $175 In the money Snapshot session Aug 13, 2026 Last $34.07 Breakeven $140.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this put
1.6k	1	101.2%	0.029	$0.01	$41.00	—	—	2	224
Call · $180 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $180.01 Implied vol 101.2% Delta 0.029 ≈3% ITM Gamma 0.004 Theta -0.101 Vega 0.01 Open interest 1.6k Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $41.00 Breakeven $139.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 Model this put
267	5	125.2%	0.047	$0.25	$46.52	—	—	2	4
Call · $185 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $185.25 Implied vol 125.2% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.185 Vega 0.021 Open interest 267 Model this call Put · $185 In the money Snapshot session Aug 14, 2026 Last $46.52 Breakeven $138.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
66	15	166.5%	0.089	$0.72	$57.30	—	—	52	0
Call · $190 Snapshot session Aug 12, 2026 Last $0.72 Breakeven $190.72 Implied vol 166.5% Delta 0.089 ≈9% ITM Gamma 0.005 Theta -0.407 Vega 0.037 Open interest 66 Model this call Put · $190 In the money Snapshot session Aug 4, 2026 Last $57.30 Breakeven $132.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	1	157.2%	0.061	$0.25	$81.60	—	—	1	1
Call · $195 Snapshot session Aug 11, 2026 Last $0.25 Breakeven $195.25 Implied vol 157.2% Delta 0.061 ≈6% ITM Gamma 0.004 Theta -0.282 Vega 0.022 Open interest 17 Model this call Put · $195 In the money Snapshot session Jul 30, 2026 Last $81.60 Breakeven $113.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.7k	4	150.6%	0.037	$0.10	$76.40	—	—	1	0
Call · $200 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $200.10 Implied vol 150.6% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.183 Vega 0.011 Open interest 1.7k Model this call Put · $200 In the money Snapshot session Jul 17, 2026 Last $76.40 Breakeven $123.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
429	1	180.6%	0.049	$0.07	$77.10	—	—	1	0
Call · $210 Snapshot session Aug 10, 2026 Last $0.07 Breakeven $210.07 Implied vol 180.6% Delta 0.049 ≈5% ITM Gamma 0.003 Theta -0.275 Vega 0.022 Open interest 429 Model this call Put · $210 In the money Snapshot session Aug 4, 2026 Last $77.10 Breakeven $132.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.7k	2	160.1%	0.015	$0.03	$109.55	—	—	1	0
Call · $220 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $220.03 Implied vol 160.1% Delta 0.015 ≈2% ITM Gamma 0.001 Theta -0.094 Vega 0.005 Open interest 1.7k Model this call Put · $220 In the money Snapshot session Jul 29, 2026 Last $109.55 Breakeven $110.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.8k	49	237.2%	0.069	$0.16	$120.50	—	—	1	0
Call · $230 Snapshot session Aug 6, 2026 Last $0.16 Breakeven $230.16 Implied vol 237.2% Delta 0.069 ≈7% ITM Gamma 0.003 Theta -0.469 Vega 0.023 Open interest 1.8k Model this call Put · $230 In the money Snapshot session Jul 28, 2026 Last $120.50 Breakeven $109.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	1	254.3%	0.067	$0.05	$75.80	—	—	1	0
Call · $240 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $240.05 Implied vol 254.3% Delta 0.067 ≈7% ITM Gamma 0.003 Theta -0.495 Vega 0.024 Open interest 45 Model this call Put · $240 In the money Snapshot session Jun 11, 2026 Last $75.80 Breakeven $164.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
659	12	195%	0.013	$0.10	$62.10	—	—	2	0
Call · $250 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $250.10 Implied vol 195% Delta 0.013 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.005 Open interest 659 Model this call Put · $250 In the money Snapshot session Jun 24, 2026 Last $62.10 Breakeven $187.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	5	279.6%	0.059	$1.73	$128.60	—	—	2	0
Call · $260 Snapshot session Jul 13, 2026 Last $1.73 Breakeven $261.73 Implied vol 279.6% Delta 0.059 ≈6% ITM Gamma 0.002 Theta -0.493 Vega 0.025 Open interest 16 Model this call Put · $260 In the money Snapshot session Aug 6, 2026 Last $128.60 Breakeven $131.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	1	238%	0.021	$2.10	$136.50	—	—	1	0
Call · $270 Snapshot session Aug 12, 2026 Last $2.10 Breakeven $272.10 Implied vol 238% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.176 Vega 0.013 Open interest 41 Model this call Put · $270 In the money Snapshot session Aug 6, 2026 Last $136.50 Breakeven $133.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	259.2%	0.026	$1.70	$142.20	—	—	1	0
Call · $280 Snapshot session Jul 9, 2026 Last $1.70 Breakeven $281.70 Implied vol 259.2% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.233 Vega 0.013 Open interest 10 Model this call Put · $280 In the money Snapshot session Aug 12, 2026 Last $142.20 Breakeven $137.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
66	1	321.2%	0.057	$2.07	$161.30	—	—	1	0
Call · $290 Snapshot session Aug 12, 2026 Last $2.07 Breakeven $292.07 Implied vol 321.2% Delta 0.057 ≈6% ITM Gamma 0.002 Theta -0.547 Vega 0.026 Open interest 66 Model this call Put · $290 In the money Snapshot session Aug 6, 2026 Last $161.30 Breakeven $128.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	5	284.4%	0.027	$0.79	—	—	—	—	0
Call · $300 Snapshot session Aug 10, 2026 Last $0.79 Breakeven $300.79 Implied vol 284.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.261 Vega 0.013 Open interest 8 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	290.8%	0.024	$0.04	—	—	—	—	0
Call · $310 Snapshot session Aug 6, 2026 Last $0.04 Breakeven $310.04 Implied vol 290.8% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.243 Vega 0.013 Open interest 35 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	300.7%	0.023	$1.10	$175.80	—	—	1	0
Call · $320 Snapshot session Jul 6, 2026 Last $1.10 Breakeven $321.10 Implied vol 300.7% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.014 Open interest 1 Model this call Put · $320 In the money Snapshot session Jul 10, 2026 Last $175.80 Breakeven $144.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $55 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 353.7%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.154
Vega: 0.006
Open interest: 0

Model this call

Put · $55

Snapshot session: Aug 7, 2026
Last: $0.03
Breakeven: $54.97
Implied vol: 389.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.006
Open interest: 21

Model this put

Call · $60 In the money

Snapshot session: Aug 13, 2026
Last: $81.50
Breakeven: $141.50
Implied vol: 322.5%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.151
Vega: 0.006
Open interest: 2

Model this call

Put · $60

Snapshot session: Jul 30, 2026
Last: $0.45
Breakeven: $59.55
Implied vol: 356.9%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.006
Open interest: 1

Model this put

Call · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 277.7%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.106
Vega: 0.006
Open interest: 0

Model this call

Put · $65

Snapshot session: Jul 30, 2026
Last: $1.55
Breakeven: $63.45
Implied vol: 327.1%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.012
Open interest: 3

Model this put

Call · $70 In the money

Snapshot session: Aug 6, 2026
Last: $58.70
Breakeven: $128.70
Implied vol: 297.2%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.013
Open interest: 1

Model this call

Put · $70

Snapshot session: Jul 29, 2026
Last: $1.84
Breakeven: $68.16
Implied vol: 353%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.443
Vega: 0.013
Open interest: 3

Model this put

Call · $75 In the money

Snapshot session: Aug 5, 2026
Last: $58.80
Breakeven: $133.80
Implied vol: 265.9%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.209
Vega: 0.013
Open interest: 6

Model this call

Put · $75

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $74.95
Implied vol: 263.7%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.195
Vega: 0.007
Open interest: 825

Model this put

Call · $80 In the money

Snapshot session: Aug 7, 2026
Last: $59.07
Breakeven: $139.07
Implied vol: 240.4%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.203
Vega: 0.014
Open interest: 3

Model this call

Put · $80

Snapshot session: Aug 10, 2026
Last: $0.11
Breakeven: $79.89
Implied vol: 218.7%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.007
Open interest: 69

Model this put

Call · $85 In the money

Snapshot session: Jul 31, 2026
Last: $33.70
Breakeven: $118.70
Implied vol: 223.5%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.229
Vega: 0.014
Open interest: 1

Model this call

Put · $85

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $84.95
Implied vol: 214%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.178
Vega: 0.014
Open interest: 554

Model this put

Call · $90 In the money

Snapshot session: Aug 3, 2026
Last: $28.50
Breakeven: $118.50
Implied vol: 193.9%
Delta: 0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.192
Vega: 0.015
Open interest: 18

Model this call

Put · $90

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $89.95
Implied vol: 190%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.015
Open interest: 1.6k

Model this put

Call · $95 In the money

Snapshot session: Aug 11, 2026
Last: $34.90
Breakeven: $129.90
Implied vol: 169.2%
Delta: 0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.17
Vega: 0.015
Open interest: 7

Model this call

Put · $95

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $94.95
Implied vol: 139.5%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.059
Vega: 0.007
Open interest: 281

Model this put

Call · $100 In the money

Snapshot session: Aug 6, 2026
Last: $41.80
Breakeven: $141.80
Implied vol: 155.6%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.196
Vega: 0.015
Open interest: 135

Model this call

Put · $100

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $99.91
Implied vol: 122.5%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.008
Open interest: 841

Model this put

Call · $105 In the money

Snapshot session: Aug 6, 2026
Last: $45.40
Breakeven: $150.40
Implied vol: 139.6%
Delta: 0.956 ≈96% ITM
Gamma: 0.004
Theta: -0.206
Vega: 0.016
Open interest: 29

Model this call

Put · $105

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $104.85
Implied vol: 109.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.066
Vega: 0.008
Open interest: 341

Model this put

Call · $110 In the money

Snapshot session: Aug 13, 2026
Last: $31.40
Breakeven: $141.40
Implied vol: 129.5%
Delta: 0.94 ≈94% ITM
Gamma: 0.005
Theta: -0.243
Vega: 0.028
Open interest: 4.4k

Model this call

Put · $110

Snapshot session: Aug 14, 2026
Last: $0.32
Breakeven: $109.68
Implied vol: 119.9%
Delta: -0.049 ≈5% ITM
Gamma: 0.005
Theta: -0.183
Vega: 0.016
Open interest: 539

Model this put

Call · $115 In the money

Snapshot session: Aug 12, 2026
Last: $25.00
Breakeven: $140.00
Implied vol: 111%
Delta: 0.928 ≈93% ITM
Gamma: 0.007
Theta: -0.239
Vega: 0.029
Open interest: 52

Model this call

Put · $115

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $114.60
Implied vol: 108.6%
Delta: -0.068 ≈7% ITM
Gamma: 0.007
Theta: -0.213
Vega: 0.028
Open interest: 721

Model this put

Call · $120 In the money

Snapshot session: Aug 14, 2026
Last: $20.10
Breakeven: $140.10
Implied vol: 103.6%
Delta: 0.891 ≈89% ITM
Gamma: 0.01
Theta: -0.302
Vega: 0.029
Open interest: 217

Model this call

Put · $120

Snapshot session: Aug 14, 2026
Last: $0.77
Breakeven: $119.23
Implied vol: 97.9%
Delta: -0.098 ≈10% ITM
Gamma: 0.01
Theta: -0.254
Vega: 0.029
Open interest: 1k

Model this put

Call · $125 In the money

Snapshot session: Aug 14, 2026
Last: $15.75
Breakeven: $140.75
Implied vol: 93.2%
Delta: 0.843 ≈84% ITM
Gamma: 0.014
Theta: -0.347
Vega: 0.045
Open interest: 4.3k

Model this call

Put · $125

Snapshot session: Aug 14, 2026
Last: $1.32
Breakeven: $123.68
Implied vol: 84%
Delta: -0.133 ≈13% ITM
Gamma: 0.014
Theta: -0.271
Vega: 0.045
Open interest: 670

Model this put

Call · $130 In the money

Snapshot session: Aug 13, 2026
Last: $14.70
Breakeven: $144.70
Implied vol: 92.5%
Delta: 0.753 ≈75% ITM
Gamma: 0.019
Theta: -0.45
Vega: 0.06
Open interest: 129

Model this call

Put · $130

Snapshot session: Aug 14, 2026
Last: $2.00
Breakeven: $128.00
Implied vol: 86.1%
Delta: -0.234 ≈23% ITM
Gamma: 0.02
Theta: -0.395
Vega: 0.06
Open interest: 1.2k

Model this put

Call · $135 In the money

Snapshot session: Aug 14, 2026
Last: $12.50
Breakeven: $147.50
Implied vol: 89.6%
Delta: 0.646 ≈65% ITM
Gamma: 0.023
Theta: -0.513
Vega: 0.07
Open interest: 697

Model this call

Put · $135

Snapshot session: Aug 14, 2026
Last: $4.77
Breakeven: $130.23
Implied vol: 96.3%
Delta: -0.361 ≈36% ITM
Gamma: 0.022
Theta: -0.541
Vega: 0.07
Open interest: 470

Model this put

Call · $140

Snapshot session: Aug 14, 2026
Last: $6.40
Breakeven: $146.40
Implied vol: 83.1%
Delta: 0.52 ≈52% ITM
Gamma: 0.027
Theta: -0.513
Vega: 0.071
Open interest: 280

Model this call

Put · $140

Snapshot session: Aug 14, 2026
Last: $5.29
Breakeven: $134.71
Implied vol: 84.1%
Delta: -0.48 ≈48% ITM
Gamma: 0.027
Theta: -0.505
Vega: 0.071
Open interest: 279

Model this put

Call · $145

Snapshot session: Aug 14, 2026
Last: $4.15
Breakeven: $149.15
Implied vol: 89.6%
Delta: 0.401 ≈40% ITM
Gamma: 0.024
Theta: -0.53
Vega: 0.072
Open interest: 2.2k

Model this call

Put · $145 In the money

Snapshot session: Aug 14, 2026
Last: $10.20
Breakeven: $134.80
Implied vol: 84%
Delta: -0.61 ≈61% ITM
Gamma: 0.026
Theta: -0.482
Vega: 0.072
Open interest: 141

Model this put

Call · $150

Snapshot session: Aug 14, 2026
Last: $2.48
Breakeven: $152.48
Implied vol: 92.1%
Delta: 0.3 ≈30% ITM
Gamma: 0.021
Theta: -0.485
Vega: 0.064
Open interest: 1.3k

Model this call

Put · $150 In the money

Snapshot session: Aug 14, 2026
Last: $12.20
Breakeven: $137.80
Implied vol: 81.6%
Delta: -0.731 ≈73% ITM
Gamma: 0.023
Theta: -0.398
Vega: 0.064
Open interest: 146

Model this put

Call · $155

Snapshot session: Aug 14, 2026
Last: $1.58
Breakeven: $156.58
Implied vol: 85.7%
Delta: 0.192 ≈19% ITM
Gamma: 0.018
Theta: -0.354
Vega: 0.05
Open interest: 205

Model this call

Put · $155 In the money

Snapshot session: Aug 13, 2026
Last: $15.75
Breakeven: $139.25
Implied vol: 77.5%
Delta: -0.838 ≈84% ITM
Gamma: 0.018
Theta: -0.276
Vega: 0.05
Open interest: 44

Model this put

Call · $160

Snapshot session: Aug 14, 2026
Last: $0.95
Breakeven: $160.95
Implied vol: 102.7%
Delta: 0.17 ≈17% ITM
Gamma: 0.014
Theta: -0.393
Vega: 0.051
Open interest: 2.5k

Model this call

Put · $160 In the money

Snapshot session: Aug 13, 2026
Last: $20.25
Breakeven: $139.75
Implied vol: 75.6%
Delta: -0.912 ≈91% ITM
Gamma: 0.012
Theta: -0.172
Vega: 0.034
Open interest: 21

Model this put

Call · $165

Snapshot session: Aug 14, 2026
Last: $0.50
Breakeven: $165.50
Implied vol: 118.1%
Delta: 0.152 ≈15% ITM
Gamma: 0.011
Theta: -0.425
Vega: 0.052
Open interest: 307

Model this call

Put · $165 In the money

Snapshot session: Aug 14, 2026
Last: $23.67
Breakeven: $141.33
Implied vol: 67.6%
Delta: -0.973 ≈97% ITM
Gamma: 0.006
Theta: -0.055
Vega: 0.009
Open interest: 39

Model this put

Call · $170

Snapshot session: Aug 14, 2026
Last: $0.34
Breakeven: $170.34
Implied vol: 112.5%
Delta: 0.1 ≈10% ITM
Gamma: 0.009
Theta: -0.298
Vega: 0.035
Open interest: 636

Model this call

Put · $170 In the money

Snapshot session: Aug 5, 2026
Last: $40.40
Breakeven: $129.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59

Model this put

Call · $175

Snapshot session: Aug 14, 2026
Last: $0.26
Breakeven: $175.26
Implied vol: 94.7%
Delta: 0.035 ≈3% ITM
Gamma: 0.005
Theta: -0.11
Vega: 0.01
Open interest: 972

Model this call

Put · $175 In the money

Snapshot session: Aug 13, 2026
Last: $34.07
Breakeven: $140.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50

Model this put

Call · $180

Snapshot session: Aug 14, 2026
Last: $0.01
Breakeven: $180.01
Implied vol: 101.2%
Delta: 0.029 ≈3% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.01
Open interest: 1.6k

Model this call

Put · $180 In the money

Snapshot session: Aug 13, 2026
Last: $41.00
Breakeven: $139.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 224

Model this put

Call · $185

Snapshot session: Aug 12, 2026
Last: $0.25
Breakeven: $185.25
Implied vol: 125.2%
Delta: 0.047 ≈5% ITM
Gamma: 0.004
Theta: -0.185
Vega: 0.021
Open interest: 267

Model this call

Put · $185 In the money

Snapshot session: Aug 14, 2026
Last: $46.52
Breakeven: $138.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $190

Snapshot session: Aug 12, 2026
Last: $0.72
Breakeven: $190.72
Implied vol: 166.5%
Delta: 0.089 ≈9% ITM
Gamma: 0.005
Theta: -0.407
Vega: 0.037
Open interest: 66

Model this call

Put · $190 In the money

Snapshot session: Aug 4, 2026
Last: $57.30
Breakeven: $132.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $195

Snapshot session: Aug 11, 2026
Last: $0.25
Breakeven: $195.25
Implied vol: 157.2%
Delta: 0.061 ≈6% ITM
Gamma: 0.004
Theta: -0.282
Vega: 0.022
Open interest: 17

Model this call

Put · $195 In the money

Snapshot session: Jul 30, 2026
Last: $81.60
Breakeven: $113.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $200

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $200.10
Implied vol: 150.6%
Delta: 0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.183
Vega: 0.011
Open interest: 1.7k

Model this call

Put · $200 In the money

Snapshot session: Jul 17, 2026
Last: $76.40
Breakeven: $123.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $210

Snapshot session: Aug 10, 2026
Last: $0.07
Breakeven: $210.07
Implied vol: 180.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.003
Theta: -0.275
Vega: 0.022
Open interest: 429

Model this call

Put · $210 In the money

Snapshot session: Aug 4, 2026
Last: $77.10
Breakeven: $132.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $220

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $220.03
Implied vol: 160.1%
Delta: 0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.005
Open interest: 1.7k

Model this call

Put · $220 In the money

Snapshot session: Jul 29, 2026
Last: $109.55
Breakeven: $110.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $230

Snapshot session: Aug 6, 2026
Last: $0.16
Breakeven: $230.16
Implied vol: 237.2%
Delta: 0.069 ≈7% ITM
Gamma: 0.003
Theta: -0.469
Vega: 0.023
Open interest: 1.8k

Model this call

Put · $230 In the money

Snapshot session: Jul 28, 2026
Last: $120.50
Breakeven: $109.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $240

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $240.05
Implied vol: 254.3%
Delta: 0.067 ≈7% ITM
Gamma: 0.003
Theta: -0.495
Vega: 0.024
Open interest: 45

Model this call

Put · $240 In the money

Snapshot session: Jun 11, 2026
Last: $75.80
Breakeven: $164.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $250

Snapshot session: Aug 6, 2026
Last: $0.10
Breakeven: $250.10
Implied vol: 195%
Delta: 0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.005
Open interest: 659

Model this call

Put · $250 In the money

Snapshot session: Jun 24, 2026
Last: $62.10
Breakeven: $187.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $260

Snapshot session: Jul 13, 2026
Last: $1.73
Breakeven: $261.73
Implied vol: 279.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.002
Theta: -0.493
Vega: 0.025
Open interest: 16

Model this call

Put · $260 In the money

Snapshot session: Aug 6, 2026
Last: $128.60
Breakeven: $131.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $270

Snapshot session: Aug 12, 2026
Last: $2.10
Breakeven: $272.10
Implied vol: 238%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.176
Vega: 0.013
Open interest: 41

Model this call

Put · $270 In the money

Snapshot session: Aug 6, 2026
Last: $136.50
Breakeven: $133.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $280

Snapshot session: Jul 9, 2026
Last: $1.70
Breakeven: $281.70
Implied vol: 259.2%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.233
Vega: 0.013
Open interest: 10

Model this call

Put · $280 In the money

Snapshot session: Aug 12, 2026
Last: $142.20
Breakeven: $137.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $290

Snapshot session: Aug 12, 2026
Last: $2.07
Breakeven: $292.07
Implied vol: 321.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.002
Theta: -0.547
Vega: 0.026
Open interest: 66

Model this call

Put · $290 In the money

Snapshot session: Aug 6, 2026
Last: $161.30
Breakeven: $128.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $300

Snapshot session: Aug 10, 2026
Last: $0.79
Breakeven: $300.79
Implied vol: 284.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.261
Vega: 0.013
Open interest: 8

Model this call

Put · $300 In the money

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

Model this put

Call · $310

Snapshot session: Aug 6, 2026
Last: $0.04
Breakeven: $310.04
Implied vol: 290.8%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.243
Vega: 0.013
Open interest: 35

Model this call

Put · $310 In the money

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

Model this put

Call · $320

Snapshot session: Jul 6, 2026
Last: $1.10
Breakeven: $321.10
Implied vol: 300.7%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.246
Vega: 0.014
Open interest: 1

Model this call

Put · $320 In the money

Snapshot session: Jul 10, 2026
Last: $175.80
Breakeven: $144.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

TTMI · Ttm Technologies Inc

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	353.7%	0.989	—		$0.03	-0.016	389.2%	24	21
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol 353.7% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.154 Vega 0.006 Open interest 0 Model this call Put · $55 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $54.97 Implied vol 389.2% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.006 Open interest 21 Model this put
2	1	322.5%	0.988	$81.50		$0.45	-0.017	356.9%	1	1
Call · $60 In the money Snapshot session Aug 13, 2026 Last $81.50 Breakeven $141.50 Implied vol 322.5% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.151 Vega 0.006 Open interest 2 Model this call Put · $60 Snapshot session Jul 30, 2026 Last $0.45 Breakeven $59.55 Implied vol 356.9% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.231 Vega 0.006 Open interest 1 Model this put
0	—	277.7%	0.991	—		$1.55	-0.019	327.1%	2	3
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 277.7% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.106 Vega 0.006 Open interest 0 Model this call Put · $65 Snapshot session Jul 30, 2026 Last $1.55 Breakeven $63.45 Implied vol 327.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.012 Open interest 3 Model this put
1	1	297.2%	0.979	$58.70		$1.84	-0.038	353%	4	3
Call · $70 In the money Snapshot session Aug 6, 2026 Last $58.70 Breakeven $128.70 Implied vol 297.2% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.229 Vega 0.013 Open interest 1 Model this call Put · $70 Snapshot session Jul 29, 2026 Last $1.84 Breakeven $68.16 Implied vol 353% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.443 Vega 0.013 Open interest 3 Model this put
6	1	265.9%	0.979	$58.80		$0.05	-0.02	263.7%	1	825
Call · $75 In the money Snapshot session Aug 5, 2026 Last $58.80 Breakeven $133.80 Implied vol 265.9% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.209 Vega 0.013 Open interest 6 Model this call Put · $75 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $74.95 Implied vol 263.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.195 Vega 0.007 Open interest 825 Model this put
3	1	240.4%	0.977	$59.07		$0.11	-0.016	218.7%	2	69
Call · $80 In the money Snapshot session Aug 7, 2026 Last $59.07 Breakeven $139.07 Implied vol 240.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.203 Vega 0.014 Open interest 3 Model this call Put · $80 Snapshot session Aug 10, 2026 Last $0.11 Breakeven $79.89 Implied vol 218.7% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.129 Vega 0.007 Open interest 69 Model this put
1	1	223.5%	0.971	$33.70		$0.05	-0.023	214%	1	554
Call · $85 In the money Snapshot session Jul 31, 2026 Last $33.70 Breakeven $118.70 Implied vol 223.5% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.229 Vega 0.014 Open interest 1 Model this call Put · $85 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $84.95 Implied vol 214% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.178 Vega 0.014 Open interest 554 Model this put
18	30	193.9%	0.973	$28.50		$0.05	-0.025	190%	7	1.6k
Call · $90 In the money Snapshot session Aug 3, 2026 Last $28.50 Breakeven $118.50 Implied vol 193.9% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.192 Vega 0.015 Open interest 18 Model this call Put · $90 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $89.95 Implied vol 190% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.165 Vega 0.015 Open interest 1.6k Model this put
7	3	169.2%	0.972	$34.90		$0.05	-0.011	139.5%	14	281
Call · $95 In the money Snapshot session Aug 11, 2026 Last $34.90 Breakeven $129.90 Implied vol 169.2% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.17 Vega 0.015 Open interest 7 Model this call Put · $95 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $94.95 Implied vol 139.5% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.007 Open interest 281 Model this put
135	32	155.6%	0.963	$41.80		$0.09	-0.012	122.5%	7	841
Call · $100 In the money Snapshot session Aug 6, 2026 Last $41.80 Breakeven $141.80 Implied vol 155.6% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.196 Vega 0.015 Open interest 135 Model this call Put · $100 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $99.91 Implied vol 122.5% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.008 Open interest 841 Model this put
29	10	139.6%	0.956	$45.40		$0.15	-0.016	109.4%	8	341
Call · $105 In the money Snapshot session Aug 6, 2026 Last $45.40 Breakeven $150.40 Implied vol 139.6% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.206 Vega 0.016 Open interest 29 Model this call Put · $105 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $104.85 Implied vol 109.4% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.066 Vega 0.008 Open interest 341 Model this put
4.4k	4	129.5%	0.94	$31.40		$0.32	-0.049	119.9%	11	539
Call · $110 In the money Snapshot session Aug 13, 2026 Last $31.40 Breakeven $141.40 Implied vol 129.5% Delta 0.94 ≈94% ITM Gamma 0.005 Theta -0.243 Vega 0.028 Open interest 4.4k Model this call Put · $110 Snapshot session Aug 14, 2026 Last $0.32 Breakeven $109.68 Implied vol 119.9% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.183 Vega 0.016 Open interest 539 Model this put
52	1	111%	0.928	$25.00		$0.40	-0.068	108.6%	82	721
Call · $115 In the money Snapshot session Aug 12, 2026 Last $25.00 Breakeven $140.00 Implied vol 111% Delta 0.928 ≈93% ITM Gamma 0.007 Theta -0.239 Vega 0.029 Open interest 52 Model this call Put · $115 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $114.60 Implied vol 108.6% Delta -0.068 ≈7% ITM Gamma 0.007 Theta -0.213 Vega 0.028 Open interest 721 Model this put
217	4	103.6%	0.891	$20.10		$0.77	-0.098	97.9%	11	1k
Call · $120 In the money Snapshot session Aug 14, 2026 Last $20.10 Breakeven $140.10 Implied vol 103.6% Delta 0.891 ≈89% ITM Gamma 0.01 Theta -0.302 Vega 0.029 Open interest 217 Model this call Put · $120 Snapshot session Aug 14, 2026 Last $0.77 Breakeven $119.23 Implied vol 97.9% Delta -0.098 ≈10% ITM Gamma 0.01 Theta -0.254 Vega 0.029 Open interest 1k Model this put
4.3k	1	93.2%	0.843	$15.75		$1.32	-0.133	84%	25	670
Call · $125 In the money Snapshot session Aug 14, 2026 Last $15.75 Breakeven $140.75 Implied vol 93.2% Delta 0.843 ≈84% ITM Gamma 0.014 Theta -0.347 Vega 0.045 Open interest 4.3k Model this call Put · $125 Snapshot session Aug 14, 2026 Last $1.32 Breakeven $123.68 Implied vol 84% Delta -0.133 ≈13% ITM Gamma 0.014 Theta -0.271 Vega 0.045 Open interest 670 Model this put
129	2	92.5%	0.753	$14.70		$2.00	-0.234	86.1%	9	1.2k
Call · $130 In the money Snapshot session Aug 13, 2026 Last $14.70 Breakeven $144.70 Implied vol 92.5% Delta 0.753 ≈75% ITM Gamma 0.019 Theta -0.45 Vega 0.06 Open interest 129 Model this call Put · $130 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $128.00 Implied vol 86.1% Delta -0.234 ≈23% ITM Gamma 0.02 Theta -0.395 Vega 0.06 Open interest 1.2k Model this put
697	2	89.6%	0.646	$12.50		$4.77	-0.361	96.3%	23	470
Call · $135 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $147.50 Implied vol 89.6% Delta 0.646 ≈65% ITM Gamma 0.023 Theta -0.513 Vega 0.07 Open interest 697 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $4.77 Breakeven $130.23 Implied vol 96.3% Delta -0.361 ≈36% ITM Gamma 0.022 Theta -0.541 Vega 0.07 Open interest 470 Model this put
Underlying $140.00
280	23	83.1%	0.52	$6.40		$5.29	-0.48	84.1%	5	279
Call · $140 Snapshot session Aug 14, 2026 Last $6.40 Breakeven $146.40 Implied vol 83.1% Delta 0.52 ≈52% ITM Gamma 0.027 Theta -0.513 Vega 0.071 Open interest 280 Model this call Put · $140 Snapshot session Aug 14, 2026 Last $5.29 Breakeven $134.71 Implied vol 84.1% Delta -0.48 ≈48% ITM Gamma 0.027 Theta -0.505 Vega 0.071 Open interest 279 Model this put
2.2k	3	89.6%	0.401	$4.15		$10.20	-0.61	84%	1	141
Call · $145 Snapshot session Aug 14, 2026 Last $4.15 Breakeven $149.15 Implied vol 89.6% Delta 0.401 ≈40% ITM Gamma 0.024 Theta -0.53 Vega 0.072 Open interest 2.2k Model this call Put · $145 In the money Snapshot session Aug 14, 2026 Last $10.20 Breakeven $134.80 Implied vol 84% Delta -0.61 ≈61% ITM Gamma 0.026 Theta -0.482 Vega 0.072 Open interest 141 Model this put
1.3k	843	92.1%	0.3	$2.48		$12.20	-0.731	81.6%	2	146
Call · $150 Snapshot session Aug 14, 2026 Last $2.48 Breakeven $152.48 Implied vol 92.1% Delta 0.3 ≈30% ITM Gamma 0.021 Theta -0.485 Vega 0.064 Open interest 1.3k Model this call Put · $150 In the money Snapshot session Aug 14, 2026 Last $12.20 Breakeven $137.80 Implied vol 81.6% Delta -0.731 ≈73% ITM Gamma 0.023 Theta -0.398 Vega 0.064 Open interest 146 Model this put
205	9	85.7%	0.192	$1.58		$15.75	-0.838	77.5%	1	44
Call · $155 Snapshot session Aug 14, 2026 Last $1.58 Breakeven $156.58 Implied vol 85.7% Delta 0.192 ≈19% ITM Gamma 0.018 Theta -0.354 Vega 0.05 Open interest 205 Model this call Put · $155 In the money Snapshot session Aug 13, 2026 Last $15.75 Breakeven $139.25 Implied vol 77.5% Delta -0.838 ≈84% ITM Gamma 0.018 Theta -0.276 Vega 0.05 Open interest 44 Model this put
2.5k	23	102.7%	0.17	$0.95		$20.25	-0.912	75.6%	3	21
Call · $160 Snapshot session Aug 14, 2026 Last $0.95 Breakeven $160.95 Implied vol 102.7% Delta 0.17 ≈17% ITM Gamma 0.014 Theta -0.393 Vega 0.051 Open interest 2.5k Model this call Put · $160 In the money Snapshot session Aug 13, 2026 Last $20.25 Breakeven $139.75 Implied vol 75.6% Delta -0.912 ≈91% ITM Gamma 0.012 Theta -0.172 Vega 0.034 Open interest 21 Model this put
307	8	118.1%	0.152	$0.50		$23.67	-0.973	67.6%	1	39
Call · $165 Snapshot session Aug 14, 2026 Last $0.50 Breakeven $165.50 Implied vol 118.1% Delta 0.152 ≈15% ITM Gamma 0.011 Theta -0.425 Vega 0.052 Open interest 307 Model this call Put · $165 In the money Snapshot session Aug 14, 2026 Last $23.67 Breakeven $141.33 Implied vol 67.6% Delta -0.973 ≈97% ITM Gamma 0.006 Theta -0.055 Vega 0.009 Open interest 39 Model this put
636	2	112.5%	0.1	$0.34		$40.40	—	—	2	59
Call · $170 Snapshot session Aug 14, 2026 Last $0.34 Breakeven $170.34 Implied vol 112.5% Delta 0.1 ≈10% ITM Gamma 0.009 Theta -0.298 Vega 0.035 Open interest 636 Model this call Put · $170 In the money Snapshot session Aug 5, 2026 Last $40.40 Breakeven $129.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 Model this put
972	694	94.7%	0.035	$0.26		$34.07	—	—	5	50
Call · $175 Snapshot session Aug 14, 2026 Last $0.26 Breakeven $175.26 Implied vol 94.7% Delta 0.035 ≈3% ITM Gamma 0.005 Theta -0.11 Vega 0.01 Open interest 972 Model this call Put · $175 In the money Snapshot session Aug 13, 2026 Last $34.07 Breakeven $140.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this put
1.6k	1	101.2%	0.029	$0.01		$41.00	—	—	2	224
Call · $180 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $180.01 Implied vol 101.2% Delta 0.029 ≈3% ITM Gamma 0.004 Theta -0.101 Vega 0.01 Open interest 1.6k Model this call Put · $180 In the money Snapshot session Aug 13, 2026 Last $41.00 Breakeven $139.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 Model this put
267	5	125.2%	0.047	$0.25		$46.52	—	—	2	4
Call · $185 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $185.25 Implied vol 125.2% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.185 Vega 0.021 Open interest 267 Model this call Put · $185 In the money Snapshot session Aug 14, 2026 Last $46.52 Breakeven $138.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
66	15	166.5%	0.089	$0.72		$57.30	—	—	52	0
Call · $190 Snapshot session Aug 12, 2026 Last $0.72 Breakeven $190.72 Implied vol 166.5% Delta 0.089 ≈9% ITM Gamma 0.005 Theta -0.407 Vega 0.037 Open interest 66 Model this call Put · $190 In the money Snapshot session Aug 4, 2026 Last $57.30 Breakeven $132.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	1	157.2%	0.061	$0.25		$81.60	—	—	1	1
Call · $195 Snapshot session Aug 11, 2026 Last $0.25 Breakeven $195.25 Implied vol 157.2% Delta 0.061 ≈6% ITM Gamma 0.004 Theta -0.282 Vega 0.022 Open interest 17 Model this call Put · $195 In the money Snapshot session Jul 30, 2026 Last $81.60 Breakeven $113.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.7k	4	150.6%	0.037	$0.10		$76.40	—	—	1	0
Call · $200 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $200.10 Implied vol 150.6% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.183 Vega 0.011 Open interest 1.7k Model this call Put · $200 In the money Snapshot session Jul 17, 2026 Last $76.40 Breakeven $123.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
429	1	180.6%	0.049	$0.07		$77.10	—	—	1	0
Call · $210 Snapshot session Aug 10, 2026 Last $0.07 Breakeven $210.07 Implied vol 180.6% Delta 0.049 ≈5% ITM Gamma 0.003 Theta -0.275 Vega 0.022 Open interest 429 Model this call Put · $210 In the money Snapshot session Aug 4, 2026 Last $77.10 Breakeven $132.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.7k	2	160.1%	0.015	$0.03		$109.55	—	—	1	0
Call · $220 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $220.03 Implied vol 160.1% Delta 0.015 ≈2% ITM Gamma 0.001 Theta -0.094 Vega 0.005 Open interest 1.7k Model this call Put · $220 In the money Snapshot session Jul 29, 2026 Last $109.55 Breakeven $110.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.8k	49	237.2%	0.069	$0.16		$120.50	—	—	1	0
Call · $230 Snapshot session Aug 6, 2026 Last $0.16 Breakeven $230.16 Implied vol 237.2% Delta 0.069 ≈7% ITM Gamma 0.003 Theta -0.469 Vega 0.023 Open interest 1.8k Model this call Put · $230 In the money Snapshot session Jul 28, 2026 Last $120.50 Breakeven $109.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	1	254.3%	0.067	$0.05		$75.80	—	—	1	0
Call · $240 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $240.05 Implied vol 254.3% Delta 0.067 ≈7% ITM Gamma 0.003 Theta -0.495 Vega 0.024 Open interest 45 Model this call Put · $240 In the money Snapshot session Jun 11, 2026 Last $75.80 Breakeven $164.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
659	12	195%	0.013	$0.10		$62.10	—	—	2	0
Call · $250 Snapshot session Aug 6, 2026 Last $0.10 Breakeven $250.10 Implied vol 195% Delta 0.013 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.005 Open interest 659 Model this call Put · $250 In the money Snapshot session Jun 24, 2026 Last $62.10 Breakeven $187.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	5	279.6%	0.059	$1.73		$128.60	—	—	2	0
Call · $260 Snapshot session Jul 13, 2026 Last $1.73 Breakeven $261.73 Implied vol 279.6% Delta 0.059 ≈6% ITM Gamma 0.002 Theta -0.493 Vega 0.025 Open interest 16 Model this call Put · $260 In the money Snapshot session Aug 6, 2026 Last $128.60 Breakeven $131.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	1	238%	0.021	$2.10		$136.50	—	—	1	0
Call · $270 Snapshot session Aug 12, 2026 Last $2.10 Breakeven $272.10 Implied vol 238% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.176 Vega 0.013 Open interest 41 Model this call Put · $270 In the money Snapshot session Aug 6, 2026 Last $136.50 Breakeven $133.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	259.2%	0.026	$1.70		$142.20	—	—	1	0
Call · $280 Snapshot session Jul 9, 2026 Last $1.70 Breakeven $281.70 Implied vol 259.2% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.233 Vega 0.013 Open interest 10 Model this call Put · $280 In the money Snapshot session Aug 12, 2026 Last $142.20 Breakeven $137.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
66	1	321.2%	0.057	$2.07		$161.30	—	—	1	0
Call · $290 Snapshot session Aug 12, 2026 Last $2.07 Breakeven $292.07 Implied vol 321.2% Delta 0.057 ≈6% ITM Gamma 0.002 Theta -0.547 Vega 0.026 Open interest 66 Model this call Put · $290 In the money Snapshot session Aug 6, 2026 Last $161.30 Breakeven $128.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	5	284.4%	0.027	$0.79		—	—	—	—	0
Call · $300 Snapshot session Aug 10, 2026 Last $0.79 Breakeven $300.79 Implied vol 284.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.261 Vega 0.013 Open interest 8 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	290.8%	0.024	$0.04		—	—	—	—	0
Call · $310 Snapshot session Aug 6, 2026 Last $0.04 Breakeven $310.04 Implied vol 290.8% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.243 Vega 0.013 Open interest 35 Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	300.7%	0.023	$1.10		$175.80	—	—	1	0
Call · $320 Snapshot session Jul 6, 2026 Last $1.10 Breakeven $321.10 Implied vol 300.7% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.014 Open interest 1 Model this call Put · $320 In the money Snapshot session Jul 10, 2026 Last $175.80 Breakeven $144.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put