UMAC Stock — Unusual Machines, Inc.: Options Chain

Calls		Puts
21	2	1732.2%	0.989	$28.27	$0.01	—	—	1	13
Call · $2.5 In the money Snapshot session Aug 17, 2026 Last $28.27 Breakeven $30.77 Implied vol 1732.2% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.203 Vega 0.001 Open interest 21 Model this call Put · $2.5 Snapshot session Aug 17, 2026 Last $0.01 Breakeven $2.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
1	2	1317.8%	0.977	$25.79	$0.06	-0.012	1002.4%	1	318
Call · $5 In the money Snapshot session Aug 17, 2026 Last $25.79 Breakeven $30.79 Implied vol 1317.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.286 Vega 0.002 Open interest 1 Model this call Put · $5 Snapshot session Aug 17, 2026 Last $0.06 Breakeven $4.94 Implied vol 1002.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.126 Vega 0.001 Open interest 318 Model this put
6	2	1016.3%	0.968	$20.01	$0.05	-0.015	760.7%	3	191
Call · $7.5 In the money Snapshot session Aug 12, 2026 Last $20.01 Breakeven $27.51 Implied vol 1016.3% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.295 Vega 0.002 Open interest 6 Model this call Put · $7.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $7.45 Implied vol 760.7% Delta -0.015 ≈2% ITM Gamma 0.002 Theta -0.115 Vega 0.001 Open interest 191 Model this put
704	5	765.6%	0.963	$21.15	$0.03	-0.024	652.6%	2	865
Call · $10 In the money Snapshot session Aug 17, 2026 Last $21.15 Breakeven $31.15 Implied vol 765.6% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.246 Vega 0.003 Open interest 704 Model this call Put · $10 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $9.97 Implied vol 652.6% Delta -0.024 ≈2% ITM Gamma 0.003 Theta -0.149 Vega 0.002 Open interest 865 Model this put
5	3	695%	0.949	$18.81	$0.18	-0.039	620.5%	8	5
Call · $12 In the money Snapshot session Aug 17, 2026 Last $18.81 Breakeven $30.81 Implied vol 695% Delta 0.949 ≈95% ITM Gamma 0.005 Theta -0.291 Vega 0.003 Open interest 5 Model this call Put · $12 Snapshot session Jul 30, 2026 Last $0.18 Breakeven $11.82 Implied vol 620.5% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.21 Vega 0.003 Open interest 5 Model this put
357	5	623.6%	0.954	$19.80	$0.05	-0.016	452.4%	2	790
Call · $12.5 In the money Snapshot session Aug 17, 2026 Last $19.80 Breakeven $32.30 Implied vol 623.6% Delta 0.954 ≈95% ITM Gamma 0.005 Theta -0.241 Vega 0.003 Open interest 357 Model this call Put · $12.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $12.45 Implied vol 452.4% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.074 Vega 0.001 Open interest 790 Model this put
3	1	584.5%	0.955	$17.86	$0.23	-0.032	511.6%	2	1
Call · $13 In the money Snapshot session Aug 17, 2026 Last $17.86 Breakeven $30.86 Implied vol 584.5% Delta 0.955 ≈95% ITM Gamma 0.005 Theta -0.223 Vega 0.003 Open interest 3 Model this call Put · $13 Snapshot session Jul 31, 2026 Last $0.23 Breakeven $12.77 Implied vol 511.6% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -0.146 Vega 0.002 Open interest 1 Model this put
0	2	547.2%	0.956	$17.15	$0.25	-0.05	576.8%	4	8
Call · $13.5 In the money Snapshot session Aug 17, 2026 Last $17.15 Breakeven $30.65 Implied vol 547.2% Delta 0.956 ≈96% ITM Gamma 0.005 Theta -0.205 Vega 0.004 Open interest 0 Model this call Put · $13.5 Snapshot session Jul 31, 2026 Last $0.25 Breakeven $13.25 Implied vol 576.8% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.238 Vega 0.004 Open interest 8 Model this put
2	2	594.2%	0.94	$16.72	$0.15	-0.057	574.9%	4	9
Call · $14 In the money Snapshot session Aug 17, 2026 Last $16.72 Breakeven $30.72 Implied vol 594.2% Delta 0.94 ≈94% ITM Gamma 0.006 Theta -0.285 Vega 0.004 Open interest 2 Model this call Put · $14 Snapshot session Aug 3, 2026 Last $0.15 Breakeven $13.85 Implied vol 574.9% Delta -0.057 ≈6% ITM Gamma 0.006 Theta -0.261 Vega 0.004 Open interest 9 Model this put
0	1	517.3%	0.949	$16.90	$0.12	-0.046	498.6%	1	7
Call · $14.5 In the money Snapshot session Aug 17, 2026 Last $16.90 Breakeven $31.40 Implied vol 517.3% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.218 Vega 0.004 Open interest 0 Model this call Put · $14.5 Snapshot session Aug 5, 2026 Last $0.12 Breakeven $14.38 Implied vol 498.6% Delta -0.046 ≈5% ITM Gamma 0.006 Theta -0.193 Vega 0.004 Open interest 7 Model this put
665	2	549.7%	0.934	$16.96	$0.03	-0.027	390.8%	5	804
Call · $15 In the money Snapshot session Aug 17, 2026 Last $16.96 Breakeven $31.96 Implied vol 549.7% Delta 0.934 ≈93% ITM Gamma 0.007 Theta -0.282 Vega 0.004 Open interest 665 Model this call Put · $15 Snapshot session Aug 17, 2026 Last $0.03 Breakeven $14.97 Implied vol 390.8% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.096 Vega 0.002 Open interest 804 Model this put
1	1	502.6%	0.938	$16.56	$0.09	-0.044	439.3%	100	108
Call · $15.5 In the money Snapshot session Aug 17, 2026 Last $16.56 Breakeven $32.06 Implied vol 502.6% Delta 0.938 ≈94% ITM Gamma 0.008 Theta -0.247 Vega 0.004 Open interest 1 Model this call Put · $15.5 Snapshot session Aug 7, 2026 Last $0.09 Breakeven $15.41 Implied vol 439.3% Delta -0.044 ≈4% ITM Gamma 0.007 Theta -0.165 Vega 0.004 Open interest 108 Model this put
2	4	482.8%	0.935	$11.45	$0.05	-0.022	336.8%	1	14
Call · $16 In the money Snapshot session Aug 10, 2026 Last $11.45 Breakeven $27.45 Implied vol 482.8% Delta 0.935 ≈93% ITM Gamma 0.008 Theta -0.246 Vega 0.004 Open interest 2 Model this call Put · $16 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $15.95 Implied vol 336.8% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -0.071 Vega 0.002 Open interest 14 Model this put
2	2	501.4%	0.923	$4.45	$0.33	-0.023	321.9%	1	24
Call · $16.5 In the money Snapshot session Jul 30, 2026 Last $4.45 Breakeven $20.95 Implied vol 501.4% Delta 0.923 ≈92% ITM Gamma 0.009 Theta -0.293 Vega 0.004 Open interest 2 Model this call Put · $16.5 Snapshot session Aug 6, 2026 Last $0.33 Breakeven $16.17 Implied vol 321.9% Delta -0.023 ≈2% ITM Gamma 0.005 Theta -0.07 Vega 0.002 Open interest 24 Model this put
6	2	505.2%	0.914	$10.50	$0.23	-0.02	292.9%	5	33
Call · $17 In the money Snapshot session Aug 10, 2026 Last $10.50 Breakeven $27.50 Implied vol 505.2% Delta 0.914 ≈91% ITM Gamma 0.01 Theta -0.322 Vega 0.006 Open interest 6 Model this call Put · $17 Snapshot session Aug 11, 2026 Last $0.23 Breakeven $16.77 Implied vol 292.9% Delta -0.02 ≈2% ITM Gamma 0.005 Theta -0.056 Vega 0.001 Open interest 33 Model this put
508	6	463.7%	0.916	$13.90	$0.05	-0.029	303.7%	56	1.2k
Call · $17.5 In the money Snapshot session Aug 17, 2026 Last $13.90 Breakeven $31.40 Implied vol 463.7% Delta 0.916 ≈92% ITM Gamma 0.011 Theta -0.29 Vega 0.004 Open interest 508 Model this call Put · $17.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $17.45 Implied vol 303.7% Delta -0.029 ≈3% ITM Gamma 0.007 Theta -0.081 Vega 0.002 Open interest 1.2k Model this put
23	2	455.6%	0.91	$13.25	$0.05	-0.031	289.9%	2	313
Call · $18 In the money Snapshot session Aug 17, 2026 Last $13.25 Breakeven $31.25 Implied vol 455.6% Delta 0.91 ≈91% ITM Gamma 0.012 Theta -0.302 Vega 0.006 Open interest 23 Model this call Put · $18 Snapshot session Aug 12, 2026 Last $0.05 Breakeven $17.95 Implied vol 289.9% Delta -0.031 ≈3% ITM Gamma 0.008 Theta -0.08 Vega 0.002 Open interest 313 Model this put
24	2	416.4%	0.912	$12.99	$0.08	-0.032	276.5%	1	10
Call · $18.5 In the money Snapshot session Aug 17, 2026 Last $12.99 Breakeven $31.49 Implied vol 416.4% Delta 0.912 ≈91% ITM Gamma 0.012 Theta -0.269 Vega 0.004 Open interest 24 Model this call Put · $18.5 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $18.42 Implied vol 276.5% Delta -0.032 ≈3% ITM Gamma 0.008 Theta -0.079 Vega 0.002 Open interest 10 Model this put
20	1	388.1%	0.912	$12.58	$0.08	-0.053	308.9%	1	27
Call · $19 In the money Snapshot session Aug 17, 2026 Last $12.58 Breakeven $31.58 Implied vol 388.1% Delta 0.912 ≈91% ITM Gamma 0.013 Theta -0.251 Vega 0.004 Open interest 20 Model this call Put · $19 Snapshot session Aug 13, 2026 Last $0.08 Breakeven $18.92 Implied vol 308.9% Delta -0.053 ≈5% ITM Gamma 0.011 Theta -0.134 Vega 0.004 Open interest 27 Model this put
4	1	382.7%	0.905	$7.39	$0.11	-0.035	250.7%	1	35
Call · $19.5 In the money Snapshot session Aug 7, 2026 Last $7.39 Breakeven $26.89 Implied vol 382.7% Delta 0.905 ≈90% ITM Gamma 0.014 Theta -0.264 Vega 0.007 Open interest 4 Model this call Put · $19.5 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $19.39 Implied vol 250.7% Delta -0.035 ≈4% ITM Gamma 0.01 Theta -0.077 Vega 0.003 Open interest 35 Model this put
2.2k	117	322.5%	0.918	$10.30	$0.05	-0.032	228.7%	30	1.7k
Call · $20 In the money Snapshot session Aug 17, 2026 Last $10.30 Breakeven $30.30 Implied vol 322.5% Delta 0.918 ≈92% ITM Gamma 0.015 Theta -0.196 Vega 0.004 Open interest 2.2k Model this call Put · $20 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $19.95 Implied vol 228.7% Delta -0.032 ≈3% ITM Gamma 0.01 Theta -0.065 Vega 0.003 Open interest 1.7k Model this put
31	1	307.7%	0.914	$10.81	$0.05	-0.033	216.8%	1	13
Call · $20.5 In the money Snapshot session Aug 17, 2026 Last $10.81 Breakeven $31.31 Implied vol 307.7% Delta 0.914 ≈91% ITM Gamma 0.016 Theta -0.194 Vega 0.005 Open interest 31 Model this call Put · $20.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $20.45 Implied vol 216.8% Delta -0.033 ≈3% ITM Gamma 0.011 Theta -0.064 Vega 0.003 Open interest 13 Model this put
61	12	260.5%	0.93	$10.00	$0.02	-0.029	195.7%	7	121
Call · $21 In the money Snapshot session Aug 17, 2026 Last $10.00 Breakeven $31.00 Implied vol 260.5% Delta 0.93 ≈93% ITM Gamma 0.017 Theta -0.142 Vega 0.005 Open interest 61 Model this call Put · $21 Snapshot session Aug 17, 2026 Last $0.02 Breakeven $20.98 Implied vol 195.7% Delta -0.029 ≈3% ITM Gamma 0.011 Theta -0.051 Vega 0.003 Open interest 121 Model this put
30	23	246.9%	0.926	$9.90	$0.05	-0.037	193.8%	2	98
Call · $21.5 In the money Snapshot session Aug 17, 2026 Last $9.90 Breakeven $31.40 Implied vol 246.9% Delta 0.926 ≈93% ITM Gamma 0.018 Theta -0.139 Vega 0.005 Open interest 30 Model this call Put · $21.5 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $21.45 Implied vol 193.8% Delta -0.037 ≈4% ITM Gamma 0.013 Theta -0.062 Vega 0.003 Open interest 98 Model this put
89	6	233.6%	0.922	$9.78	$0.05	-0.032	173.5%	5	94
Call · $22 In the money Snapshot session Aug 17, 2026 Last $9.78 Breakeven $31.78 Implied vol 233.6% Delta 0.922 ≈92% ITM Gamma 0.02 Theta -0.137 Vega 0.005 Open interest 89 Model this call Put · $22 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $21.95 Implied vol 173.5% Delta -0.032 ≈3% ITM Gamma 0.013 Theta -0.05 Vega 0.003 Open interest 94 Model this put
2.6k	27	186.8%	0.948	$7.64	$0.10	-0.034	162.8%	530	809
Call · $22.5 In the money Snapshot session Aug 17, 2026 Last $7.64 Breakeven $30.14 Implied vol 186.8% Delta 0.948 ≈95% ITM Gamma 0.018 Theta -0.082 Vega 0.003 Open interest 2.6k Model this call Put · $22.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $22.40 Implied vol 162.8% Delta -0.034 ≈3% ITM Gamma 0.015 Theta -0.049 Vega 0.003 Open interest 809 Model this put
81	2	228.7%	0.898	$8.75	$0.05	-0.036	152.3%	26	55
Call · $23 In the money Snapshot session Aug 17, 2026 Last $8.75 Breakeven $31.75 Implied vol 228.7% Delta 0.898 ≈90% ITM Gamma 0.025 Theta -0.167 Vega 0.005 Open interest 81 Model this call Put · $23 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $22.95 Implied vol 152.3% Delta -0.036 ≈4% ITM Gamma 0.017 Theta -0.048 Vega 0.003 Open interest 55 Model this put
36	2	195.5%	0.908	$7.27	$0.10	-0.039	142.1%	8	125
Call · $23.5 In the money Snapshot session Aug 17, 2026 Last $7.27 Breakeven $30.77 Implied vol 195.5% Delta 0.908 ≈91% ITM Gamma 0.027 Theta -0.131 Vega 0.005 Open interest 36 Model this call Put · $23.5 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $23.40 Implied vol 142.1% Delta -0.039 ≈4% ITM Gamma 0.019 Theta -0.047 Vega 0.003 Open interest 125 Model this put
58	8	236.3%	0.853	$6.20	$0.08	-0.041	132.1%	35	109
Call · $24 In the money Snapshot session Aug 17, 2026 Last $6.20 Breakeven $30.20 Implied vol 236.3% Delta 0.853 ≈85% ITM Gamma 0.031 Theta -0.218 Vega 0.007 Open interest 58 Model this call Put · $24 Snapshot session Aug 17, 2026 Last $0.08 Breakeven $23.92 Implied vol 132.1% Delta -0.041 ≈4% ITM Gamma 0.021 Theta -0.046 Vega 0.003 Open interest 109 Model this put
22	1	188.3%	0.879	$7.83	$0.14	-0.054	130.9%	89	15
Call · $24.5 In the money Snapshot session Aug 17, 2026 Last $7.83 Breakeven $32.33 Implied vol 188.3% Delta 0.879 ≈88% ITM Gamma 0.035 Theta -0.155 Vega 0.007 Open interest 22 Model this call Put · $24.5 Snapshot session Aug 17, 2026 Last $0.14 Breakeven $24.36 Implied vol 130.9% Delta -0.054 ≈5% ITM Gamma 0.027 Theta -0.057 Vega 0.003 Open interest 15 Model this put
1.7k	38	174.5%	0.871	$5.90	$0.15	-0.075	131.9%	144	878
Call · $25 In the money Snapshot session Aug 17, 2026 Last $5.90 Breakeven $30.90 Implied vol 174.5% Delta 0.871 ≈87% ITM Gamma 0.039 Theta -0.149 Vega 0.008 Open interest 1.7k Model this call Put · $25 Snapshot session Aug 17, 2026 Last $0.15 Breakeven $24.85 Implied vol 131.9% Delta -0.075 ≈7% ITM Gamma 0.034 Theta -0.074 Vega 0.005 Open interest 878 Model this put
5	3	180.7%	0.838	$8.00	$0.18	-0.089	125.8%	29	19
Call · $25.5 In the money Snapshot session Aug 14, 2026 Last $8.00 Breakeven $33.50 Implied vol 180.7% Delta 0.838 ≈84% ITM Gamma 0.044 Theta -0.179 Vega 0.008 Open interest 5 Model this call Put · $25.5 Snapshot session Aug 17, 2026 Last $0.18 Breakeven $25.32 Implied vol 125.8% Delta -0.089 ≈9% ITM Gamma 0.041 Theta -0.08 Vega 0.005 Open interest 19 Model this put
204	23	173.7%	0.819	$4.50	$0.25	-0.104	119.7%	88	124
Call · $26 In the money Snapshot session Aug 17, 2026 Last $4.50 Breakeven $30.50 Implied vol 173.7% Delta 0.819 ≈82% ITM Gamma 0.049 Theta -0.185 Vega 0.008 Open interest 204 Model this call Put · $26 Snapshot session Aug 17, 2026 Last $0.25 Breakeven $25.75 Implied vol 119.7% Delta -0.104 ≈10% ITM Gamma 0.049 Theta -0.086 Vega 0.005 Open interest 124 Model this put
10	19	172.4%	0.793	$4.05	$0.29	-0.128	116.7%	11	62
Call · $26.5 In the money Snapshot session Aug 17, 2026 Last $4.05 Breakeven $30.55 Implied vol 172.4% Delta 0.793 ≈79% ITM Gamma 0.054 Theta -0.201 Vega 0.01 Open interest 10 Model this call Put · $26.5 Snapshot session Aug 17, 2026 Last $0.29 Breakeven $26.21 Implied vol 116.7% Delta -0.128 ≈13% ITM Gamma 0.058 Theta -0.098 Vega 0.008 Open interest 62 Model this put
123	125	161.5%	0.772	$3.75	$0.41	-0.172	120.2%	154	77
Call · $27 In the money Snapshot session Aug 17, 2026 Last $3.75 Breakeven $30.75 Implied vol 161.5% Delta 0.772 ≈77% ITM Gamma 0.06 Theta -0.198 Vega 0.01 Open interest 123 Model this call Put · $27 Snapshot session Aug 17, 2026 Last $0.41 Breakeven $26.59 Implied vol 120.2% Delta -0.172 ≈17% ITM Gamma 0.068 Theta -0.122 Vega 0.008 Open interest 77 Model this put
21	17	160.5%	0.737	$3.29	$0.55	-0.214	122.9%	29	40
Call · $27.5 In the money Snapshot session Aug 17, 2026 Last $3.29 Breakeven $30.79 Implied vol 160.5% Delta 0.737 ≈74% ITM Gamma 0.065 Theta -0.211 Vega 0.01 Open interest 21 Model this call Put · $27.5 Snapshot session Aug 17, 2026 Last $0.55 Breakeven $26.95 Implied vol 122.9% Delta -0.214 ≈21% ITM Gamma 0.077 Theta -0.144 Vega 0.01 Open interest 40 Model this put
171	17	152.3%	0.708	$3.21	$0.70	-0.265	127%	258	56
Call · $28 In the money Snapshot session Aug 17, 2026 Last $3.21 Breakeven $31.21 Implied vol 152.3% Delta 0.708 ≈71% ITM Gamma 0.073 Theta -0.211 Vega 0.01 Open interest 171 Model this call Put · $28 Snapshot session Aug 17, 2026 Last $0.70 Breakeven $27.30 Implied vol 127% Delta -0.265 ≈27% ITM Gamma 0.083 Theta -0.165 Vega 0.01 Open interest 56 Model this put
20	6	169.6%	0.66	$2.80	$0.87	-0.302	119.2%	81	29
Call · $28.5 In the money Snapshot session Aug 17, 2026 Last $2.80 Breakeven $31.30 Implied vol 169.6% Delta 0.66 ≈66% ITM Gamma 0.07 Theta -0.252 Vega 0.012 Open interest 20 Model this call Put · $28.5 Snapshot session Aug 17, 2026 Last $0.87 Breakeven $27.63 Implied vol 119.2% Delta -0.302 ≈30% ITM Gamma 0.094 Theta -0.166 Vega 0.011 Open interest 29 Model this put
147	26	167%	0.623	$2.51	$0.90	-0.356	124.7%	139	98
Call · $29 In the money Snapshot session Aug 17, 2026 Last $2.51 Breakeven $31.51 Implied vol 167% Delta 0.623 ≈62% ITM Gamma 0.073 Theta -0.255 Vega 0.012 Open interest 147 Model this call Put · $29 Snapshot session Aug 17, 2026 Last $0.90 Breakeven $28.10 Implied vol 124.7% Delta -0.356 ≈36% ITM Gamma 0.096 Theta -0.186 Vega 0.012 Open interest 98 Model this put
5	22	154.3%	0.586	$2.20	$1.37	-0.399	106.3%	148	48
Call · $29.5 In the money Snapshot session Aug 17, 2026 Last $2.20 Breakeven $31.70 Implied vol 154.3% Delta 0.586 ≈59% ITM Gamma 0.081 Theta -0.242 Vega 0.012 Open interest 5 Model this call Put · $29.5 Snapshot session Aug 17, 2026 Last $1.37 Breakeven $28.13 Implied vol 106.3% Delta -0.399 ≈40% ITM Gamma 0.117 Theta -0.163 Vega 0.012 Open interest 48 Model this put
4.2k	278	139.8%	0.544	$2.18	$1.40	-0.458	120.5%	858	868
Call · $30 In the money Snapshot session Aug 17, 2026 Last $2.18 Breakeven $32.18 Implied vol 139.8% Delta 0.544 ≈54% ITM Gamma 0.092 Theta -0.225 Vega 0.012 Open interest 4.2k Model this call Put · $30 Snapshot session Aug 17, 2026 Last $1.40 Breakeven $28.60 Implied vol 120.5% Delta -0.458 ≈46% ITM Gamma 0.107 Theta -0.192 Vega 0.012 Open interest 868 Model this put
Underlying $30.13
4	18	135.5%	0.497	$1.74	$1.68	-0.508	124.4%	108	37
Call · $30.5 Snapshot session Aug 17, 2026 Last $1.74 Breakeven $32.24 Implied vol 135.5% Delta 0.497 ≈50% ITM Gamma 0.095 Theta -0.218 Vega 0.012 Open interest 4 Model this call Put · $30.5 In the money Snapshot session Aug 17, 2026 Last $1.68 Breakeven $28.82 Implied vol 124.4% Delta -0.508 ≈51% ITM Gamma 0.103 Theta -0.198 Vega 0.012 Open interest 37 Model this put
120	70	139.5%	0.454	$1.40	$1.80	-0.568	114.6%	64	23
Call · $31 Snapshot session Aug 17, 2026 Last $1.40 Breakeven $32.40 Implied vol 139.5% Delta 0.454 ≈45% ITM Gamma 0.091 Theta -0.222 Vega 0.013 Open interest 120 Model this call Put · $31 In the money Snapshot session Aug 17, 2026 Last $1.80 Breakeven $29.20 Implied vol 114.6% Delta -0.568 ≈57% ITM Gamma 0.11 Theta -0.178 Vega 0.013 Open interest 23 Model this put
11	168	147.4%	0.418	$1.30	$2.00	-0.634	105.8%	21	64
Call · $31.5 Snapshot session Aug 17, 2026 Last $1.30 Breakeven $32.80 Implied vol 147.4% Delta 0.418 ≈42% ITM Gamma 0.085 Theta -0.232 Vega 0.013 Open interest 11 Model this call Put · $31.5 In the money Snapshot session Aug 17, 2026 Last $2.00 Breakeven $29.50 Implied vol 105.8% Delta -0.634 ≈63% ITM Gamma 0.116 Theta -0.159 Vega 0.011 Open interest 64 Model this put
395	502	150.5%	0.381	$1.05	$2.95	-0.67	113.6%	42	63
Call · $32 Snapshot session Aug 17, 2026 Last $1.05 Breakeven $33.05 Implied vol 150.5% Delta 0.381 ≈38% ITM Gamma 0.082 Theta -0.233 Vega 0.011 Open interest 395 Model this call Put · $32 In the money Snapshot session Aug 17, 2026 Last $2.95 Breakeven $29.05 Implied vol 113.6% Delta -0.67 ≈67% ITM Gamma 0.102 Theta -0.162 Vega 0.011 Open interest 63 Model this put
30	101	144.6%	0.338	$1.05	$2.93	-0.73	108%	7	37
Call · $32.5 Snapshot session Aug 17, 2026 Last $1.05 Breakeven $33.55 Implied vol 144.6% Delta 0.338 ≈34% ITM Gamma 0.081 Theta -0.212 Vega 0.011 Open interest 30 Model this call Put · $32.5 In the money Snapshot session Aug 17, 2026 Last $2.93 Breakeven $29.57 Implied vol 108% Delta -0.73 ≈73% ITM Gamma 0.099 Theta -0.141 Vega 0.011 Open interest 37 Model this put
89	104	149.8%	0.31	$1.00	$3.17	-0.748	120%	234	245
Call · $33 Snapshot session Aug 17, 2026 Last $1.00 Breakeven $34.00 Implied vol 149.8% Delta 0.31 ≈31% ITM Gamma 0.075 Theta -0.212 Vega 0.011 Open interest 89 Model this call Put · $33 In the money Snapshot session Aug 17, 2026 Last $3.17 Breakeven $29.83 Implied vol 120% Delta -0.748 ≈75% ITM Gamma 0.087 Theta -0.153 Vega 0.011 Open interest 245 Model this put
632	711	129.4%	0.206	$0.60	$4.16	-0.865	100.9%	12	113
Call · $34 Snapshot session Aug 17, 2026 Last $0.60 Breakeven $34.60 Implied vol 129.4% Delta 0.206 ≈21% ITM Gamma 0.071 Theta -0.148 Vega 0.009 Open interest 632 Model this call Put · $34 In the money Snapshot session Aug 17, 2026 Last $4.16 Breakeven $29.84 Implied vol 100.9% Delta -0.865 ≈86% ITM Gamma 0.07 Theta -0.086 Vega 0.006 Open interest 113 Model this put
1.9k	348	153.3%	0.198	$0.47	$5.35	-0.949	85.9%	32	221
Call · $35 Snapshot session Aug 17, 2026 Last $0.47 Breakeven $35.47 Implied vol 153.3% Delta 0.198 ≈20% ITM Gamma 0.058 Theta -0.17 Vega 0.009 Open interest 1.9k Model this call Put · $35 In the money Snapshot session Aug 17, 2026 Last $5.35 Breakeven $29.65 Implied vol 85.9% Delta -0.949 ≈95% ITM Gamma 0.04 Theta -0.033 Vega 0.003 Open interest 221 Model this put
287	94	165.5%	0.172	$0.35	—	—	—	—	0
Call · $36 Snapshot session Aug 17, 2026 Last $0.35 Breakeven $36.35 Implied vol 165.5% Delta 0.172 ≈17% ITM Gamma 0.049 Theta -0.169 Vega 0.009 Open interest 287 Model this call Put · $36 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
99	167	152%	0.113	$0.29	$6.90	-0.935	125.5%	1	0
Call · $37 Snapshot session Aug 17, 2026 Last $0.29 Breakeven $37.29 Implied vol 152% Delta 0.113 ≈11% ITM Gamma 0.04 Theta -0.116 Vega 0.006 Open interest 99 Model this call Put · $37 In the money Snapshot session Aug 17, 2026 Last $6.90 Breakeven $30.10 Implied vol 125.5% Delta -0.935 ≈94% ITM Gamma 0.033 Theta -0.061 Vega 0.004 Open interest 0 Model this put
166	25	158%	0.091	$0.20	—	—	—	—	0
Call · $38 Snapshot session Aug 17, 2026 Last $0.20 Breakeven $38.20 Implied vol 158% Delta 0.091 ≈9% ITM Gamma 0.033 Theta -0.104 Vega 0.006 Open interest 166 Model this call Put · $38 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
171	73	175.7%	0.093	$0.18	—	—	—	—	0
Call · $39 Snapshot session Aug 17, 2026 Last $0.18 Breakeven $39.18 Implied vol 175.7% Delta 0.093 ≈9% ITM Gamma 0.03 Theta -0.117 Vega 0.006 Open interest 171 Model this call Put · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.6k	274	171.4%	0.067	$0.15	$8.80	—	—	1	4
Call · $40 Snapshot session Aug 17, 2026 Last $0.15 Breakeven $40.15 Implied vol 171.4% Delta 0.067 ≈7% ITM Gamma 0.024 Theta -0.088 Vega 0.004 Open interest 3.6k Model this call Put · $40 In the money Snapshot session Aug 17, 2026 Last $8.80 Breakeven $31.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	4	182.4%	0.063	$0.12	—	—	—	—	0
Call · $41 Snapshot session Aug 17, 2026 Last $0.12 Breakeven $41.12 Implied vol 182.4% Delta 0.063 ≈6% ITM Gamma 0.022 Theta -0.09 Vega 0.004 Open interest 0 Model this call Put · $41 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	186.5%	0.053	—	—	—	—	—	0
Call · $42 Snapshot session Unknown Last — Breakeven — Implied vol 186.5% Delta 0.053 ≈5% ITM Gamma 0.018 Theta -0.08 Vega 0.004 Open interest 0 Model this call Put · $42 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	203.5%	0.058	$0.10	—	—	—	—	0
Call · $43 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $43.10 Implied vol 203.5% Delta 0.058 ≈6% ITM Gamma 0.018 Theta -0.093 Vega 0.004 Open interest 0 Model this call Put · $43 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	190.3%	0.034	$0.09	—	—	—	—	0
Call · $44 Snapshot session Aug 17, 2026 Last $0.09 Breakeven $44.09 Implied vol 190.3% Delta 0.034 ≈3% ITM Gamma 0.013 Theta -0.057 Vega 0.002 Open interest 0 Model this call Put · $44 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.1k	31	198.9%	0.032	$0.03	—	—	—	—	0
Call · $45 Snapshot session Aug 17, 2026 Last $0.03 Breakeven $45.03 Implied vol 198.9% Delta 0.032 ≈3% ITM Gamma 0.012 Theta -0.057 Vega 0.002 Open interest 2.1k Model this call Put · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $46 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $46 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $47 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $48 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.10	—	—	—	—	0
Call · $49 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $49.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
291	5	270.7%	0.046	$0.05	—	—	—	—	0
Call · $50 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $50.05 Implied vol 270.7% Delta 0.046 ≈5% ITM Gamma 0.011 Theta -0.105 Vega 0.004 Open interest 291 Model this call Put · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $2.5 In the money

Snapshot session: Aug 17, 2026
Last: $28.27
Breakeven: $30.77
Implied vol: 1732.2%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.203
Vega: 0.001
Open interest: 21

Model this call

Put · $2.5

Snapshot session: Aug 17, 2026
Last: $0.01
Breakeven: $2.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this put

Call · $5 In the money

Snapshot session: Aug 17, 2026
Last: $25.79
Breakeven: $30.79
Implied vol: 1317.8%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.286
Vega: 0.002
Open interest: 1

Model this call

Put · $5

Snapshot session: Aug 17, 2026
Last: $0.06
Breakeven: $4.94
Implied vol: 1002.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.126
Vega: 0.001
Open interest: 318

Model this put

Call · $7.5 In the money

Snapshot session: Aug 12, 2026
Last: $20.01
Breakeven: $27.51
Implied vol: 1016.3%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.295
Vega: 0.002
Open interest: 6

Model this call

Put · $7.5

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $7.45
Implied vol: 760.7%
Delta: -0.015 ≈2% ITM
Gamma: 0.002
Theta: -0.115
Vega: 0.001
Open interest: 191

Model this put

Call · $10 In the money

Snapshot session: Aug 17, 2026
Last: $21.15
Breakeven: $31.15
Implied vol: 765.6%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.246
Vega: 0.003
Open interest: 704

Model this call

Put · $10

Snapshot session: Aug 14, 2026
Last: $0.03
Breakeven: $9.97
Implied vol: 652.6%
Delta: -0.024 ≈2% ITM
Gamma: 0.003
Theta: -0.149
Vega: 0.002
Open interest: 865

Model this put

Call · $12 In the money

Snapshot session: Aug 17, 2026
Last: $18.81
Breakeven: $30.81
Implied vol: 695%
Delta: 0.949 ≈95% ITM
Gamma: 0.005
Theta: -0.291
Vega: 0.003
Open interest: 5

Model this call

Put · $12

Snapshot session: Jul 30, 2026
Last: $0.18
Breakeven: $11.82
Implied vol: 620.5%
Delta: -0.039 ≈4% ITM
Gamma: 0.004
Theta: -0.21
Vega: 0.003
Open interest: 5

Model this put

Call · $12.5 In the money

Snapshot session: Aug 17, 2026
Last: $19.80
Breakeven: $32.30
Implied vol: 623.6%
Delta: 0.954 ≈95% ITM
Gamma: 0.005
Theta: -0.241
Vega: 0.003
Open interest: 357

Model this call

Put · $12.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $12.45
Implied vol: 452.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.074
Vega: 0.001
Open interest: 790

Model this put

Call · $13 In the money

Snapshot session: Aug 17, 2026
Last: $17.86
Breakeven: $30.86
Implied vol: 584.5%
Delta: 0.955 ≈95% ITM
Gamma: 0.005
Theta: -0.223
Vega: 0.003
Open interest: 3

Model this call

Put · $13

Snapshot session: Jul 31, 2026
Last: $0.23
Breakeven: $12.77
Implied vol: 511.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.004
Theta: -0.146
Vega: 0.002
Open interest: 1

Model this put

Call · $13.5 In the money

Snapshot session: Aug 17, 2026
Last: $17.15
Breakeven: $30.65
Implied vol: 547.2%
Delta: 0.956 ≈96% ITM
Gamma: 0.005
Theta: -0.205
Vega: 0.004
Open interest: 0

Model this call

Put · $13.5

Snapshot session: Jul 31, 2026
Last: $0.25
Breakeven: $13.25
Implied vol: 576.8%
Delta: -0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.238
Vega: 0.004
Open interest: 8

Model this put

Call · $14 In the money

Snapshot session: Aug 17, 2026
Last: $16.72
Breakeven: $30.72
Implied vol: 594.2%
Delta: 0.94 ≈94% ITM
Gamma: 0.006
Theta: -0.285
Vega: 0.004
Open interest: 2

Model this call

Put · $14

Snapshot session: Aug 3, 2026
Last: $0.15
Breakeven: $13.85
Implied vol: 574.9%
Delta: -0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.261
Vega: 0.004
Open interest: 9

Model this put

Call · $14.5 In the money

Snapshot session: Aug 17, 2026
Last: $16.90
Breakeven: $31.40
Implied vol: 517.3%
Delta: 0.949 ≈95% ITM
Gamma: 0.006
Theta: -0.218
Vega: 0.004
Open interest: 0

Model this call

Put · $14.5

Snapshot session: Aug 5, 2026
Last: $0.12
Breakeven: $14.38
Implied vol: 498.6%
Delta: -0.046 ≈5% ITM
Gamma: 0.006
Theta: -0.193
Vega: 0.004
Open interest: 7

Model this put

Call · $15 In the money

Snapshot session: Aug 17, 2026
Last: $16.96
Breakeven: $31.96
Implied vol: 549.7%
Delta: 0.934 ≈93% ITM
Gamma: 0.007
Theta: -0.282
Vega: 0.004
Open interest: 665

Model this call

Put · $15

Snapshot session: Aug 17, 2026
Last: $0.03
Breakeven: $14.97
Implied vol: 390.8%
Delta: -0.027 ≈3% ITM
Gamma: 0.005
Theta: -0.096
Vega: 0.002
Open interest: 804

Model this put

Call · $15.5 In the money

Snapshot session: Aug 17, 2026
Last: $16.56
Breakeven: $32.06
Implied vol: 502.6%
Delta: 0.938 ≈94% ITM
Gamma: 0.008
Theta: -0.247
Vega: 0.004
Open interest: 1

Model this call

Put · $15.5

Snapshot session: Aug 7, 2026
Last: $0.09
Breakeven: $15.41
Implied vol: 439.3%
Delta: -0.044 ≈4% ITM
Gamma: 0.007
Theta: -0.165
Vega: 0.004
Open interest: 108

Model this put

Call · $16 In the money

Snapshot session: Aug 10, 2026
Last: $11.45
Breakeven: $27.45
Implied vol: 482.8%
Delta: 0.935 ≈93% ITM
Gamma: 0.008
Theta: -0.246
Vega: 0.004
Open interest: 2

Model this call

Put · $16

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $15.95
Implied vol: 336.8%
Delta: -0.022 ≈2% ITM
Gamma: 0.005
Theta: -0.071
Vega: 0.002
Open interest: 14

Model this put

Call · $16.5 In the money

Snapshot session: Jul 30, 2026
Last: $4.45
Breakeven: $20.95
Implied vol: 501.4%
Delta: 0.923 ≈92% ITM
Gamma: 0.009
Theta: -0.293
Vega: 0.004
Open interest: 2

Model this call

Put · $16.5

Snapshot session: Aug 6, 2026
Last: $0.33
Breakeven: $16.17
Implied vol: 321.9%
Delta: -0.023 ≈2% ITM
Gamma: 0.005
Theta: -0.07
Vega: 0.002
Open interest: 24

Model this put

Call · $17 In the money

Snapshot session: Aug 10, 2026
Last: $10.50
Breakeven: $27.50
Implied vol: 505.2%
Delta: 0.914 ≈91% ITM
Gamma: 0.01
Theta: -0.322
Vega: 0.006
Open interest: 6

Model this call

Put · $17

Snapshot session: Aug 11, 2026
Last: $0.23
Breakeven: $16.77
Implied vol: 292.9%
Delta: -0.02 ≈2% ITM
Gamma: 0.005
Theta: -0.056
Vega: 0.001
Open interest: 33

Model this put

Call · $17.5 In the money

Snapshot session: Aug 17, 2026
Last: $13.90
Breakeven: $31.40
Implied vol: 463.7%
Delta: 0.916 ≈92% ITM
Gamma: 0.011
Theta: -0.29
Vega: 0.004
Open interest: 508

Model this call

Put · $17.5

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $17.45
Implied vol: 303.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.007
Theta: -0.081
Vega: 0.002
Open interest: 1.2k

Model this put

Call · $18 In the money

Snapshot session: Aug 17, 2026
Last: $13.25
Breakeven: $31.25
Implied vol: 455.6%
Delta: 0.91 ≈91% ITM
Gamma: 0.012
Theta: -0.302
Vega: 0.006
Open interest: 23

Model this call

Put · $18

Snapshot session: Aug 12, 2026
Last: $0.05
Breakeven: $17.95
Implied vol: 289.9%
Delta: -0.031 ≈3% ITM
Gamma: 0.008
Theta: -0.08
Vega: 0.002
Open interest: 313

Model this put

Call · $18.5 In the money

Snapshot session: Aug 17, 2026
Last: $12.99
Breakeven: $31.49
Implied vol: 416.4%
Delta: 0.912 ≈91% ITM
Gamma: 0.012
Theta: -0.269
Vega: 0.004
Open interest: 24

Model this call

Put · $18.5

Snapshot session: Aug 14, 2026
Last: $0.08
Breakeven: $18.42
Implied vol: 276.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.008
Theta: -0.079
Vega: 0.002
Open interest: 10

Model this put

Call · $19 In the money

Snapshot session: Aug 17, 2026
Last: $12.58
Breakeven: $31.58
Implied vol: 388.1%
Delta: 0.912 ≈91% ITM
Gamma: 0.013
Theta: -0.251
Vega: 0.004
Open interest: 20

Model this call

Put · $19

Snapshot session: Aug 13, 2026
Last: $0.08
Breakeven: $18.92
Implied vol: 308.9%
Delta: -0.053 ≈5% ITM
Gamma: 0.011
Theta: -0.134
Vega: 0.004
Open interest: 27

Model this put

Call · $19.5 In the money

Snapshot session: Aug 7, 2026
Last: $7.39
Breakeven: $26.89
Implied vol: 382.7%
Delta: 0.905 ≈90% ITM
Gamma: 0.014
Theta: -0.264
Vega: 0.007
Open interest: 4

Model this call

Put · $19.5

Snapshot session: Aug 14, 2026
Last: $0.11
Breakeven: $19.39
Implied vol: 250.7%
Delta: -0.035 ≈4% ITM
Gamma: 0.01
Theta: -0.077
Vega: 0.003
Open interest: 35

Model this put

Call · $20 In the money

Snapshot session: Aug 17, 2026
Last: $10.30
Breakeven: $30.30
Implied vol: 322.5%
Delta: 0.918 ≈92% ITM
Gamma: 0.015
Theta: -0.196
Vega: 0.004
Open interest: 2.2k

Model this call

Put · $20

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $19.95
Implied vol: 228.7%
Delta: -0.032 ≈3% ITM
Gamma: 0.01
Theta: -0.065
Vega: 0.003
Open interest: 1.7k

Model this put

Call · $20.5 In the money

Snapshot session: Aug 17, 2026
Last: $10.81
Breakeven: $31.31
Implied vol: 307.7%
Delta: 0.914 ≈91% ITM
Gamma: 0.016
Theta: -0.194
Vega: 0.005
Open interest: 31

Model this call

Put · $20.5

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $20.45
Implied vol: 216.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.011
Theta: -0.064
Vega: 0.003
Open interest: 13

Model this put

Call · $21 In the money

Snapshot session: Aug 17, 2026
Last: $10.00
Breakeven: $31.00
Implied vol: 260.5%
Delta: 0.93 ≈93% ITM
Gamma: 0.017
Theta: -0.142
Vega: 0.005
Open interest: 61

Model this call

Put · $21

Snapshot session: Aug 17, 2026
Last: $0.02
Breakeven: $20.98
Implied vol: 195.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.011
Theta: -0.051
Vega: 0.003
Open interest: 121

Model this put

Call · $21.5 In the money

Snapshot session: Aug 17, 2026
Last: $9.90
Breakeven: $31.40
Implied vol: 246.9%
Delta: 0.926 ≈93% ITM
Gamma: 0.018
Theta: -0.139
Vega: 0.005
Open interest: 30

Model this call

Put · $21.5

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $21.45
Implied vol: 193.8%
Delta: -0.037 ≈4% ITM
Gamma: 0.013
Theta: -0.062
Vega: 0.003
Open interest: 98

Model this put

Call · $22 In the money

Snapshot session: Aug 17, 2026
Last: $9.78
Breakeven: $31.78
Implied vol: 233.6%
Delta: 0.922 ≈92% ITM
Gamma: 0.02
Theta: -0.137
Vega: 0.005
Open interest: 89

Model this call

Put · $22

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $21.95
Implied vol: 173.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.013
Theta: -0.05
Vega: 0.003
Open interest: 94

Model this put

Call · $22.5 In the money

Snapshot session: Aug 17, 2026
Last: $7.64
Breakeven: $30.14
Implied vol: 186.8%
Delta: 0.948 ≈95% ITM
Gamma: 0.018
Theta: -0.082
Vega: 0.003
Open interest: 2.6k

Model this call

Put · $22.5

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $22.40
Implied vol: 162.8%
Delta: -0.034 ≈3% ITM
Gamma: 0.015
Theta: -0.049
Vega: 0.003
Open interest: 809

Model this put

Call · $23 In the money

Snapshot session: Aug 17, 2026
Last: $8.75
Breakeven: $31.75
Implied vol: 228.7%
Delta: 0.898 ≈90% ITM
Gamma: 0.025
Theta: -0.167
Vega: 0.005
Open interest: 81

Model this call

Put · $23

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $22.95
Implied vol: 152.3%
Delta: -0.036 ≈4% ITM
Gamma: 0.017
Theta: -0.048
Vega: 0.003
Open interest: 55

Model this put

Call · $23.5 In the money

Snapshot session: Aug 17, 2026
Last: $7.27
Breakeven: $30.77
Implied vol: 195.5%
Delta: 0.908 ≈91% ITM
Gamma: 0.027
Theta: -0.131
Vega: 0.005
Open interest: 36

Model this call

Put · $23.5

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $23.40
Implied vol: 142.1%
Delta: -0.039 ≈4% ITM
Gamma: 0.019
Theta: -0.047
Vega: 0.003
Open interest: 125

Model this put

Call · $24 In the money

Snapshot session: Aug 17, 2026
Last: $6.20
Breakeven: $30.20
Implied vol: 236.3%
Delta: 0.853 ≈85% ITM
Gamma: 0.031
Theta: -0.218
Vega: 0.007
Open interest: 58

Model this call

Put · $24

Snapshot session: Aug 17, 2026
Last: $0.08
Breakeven: $23.92
Implied vol: 132.1%
Delta: -0.041 ≈4% ITM
Gamma: 0.021
Theta: -0.046
Vega: 0.003
Open interest: 109

Model this put

Call · $24.5 In the money

Snapshot session: Aug 17, 2026
Last: $7.83
Breakeven: $32.33
Implied vol: 188.3%
Delta: 0.879 ≈88% ITM
Gamma: 0.035
Theta: -0.155
Vega: 0.007
Open interest: 22

Model this call

Put · $24.5

Snapshot session: Aug 17, 2026
Last: $0.14
Breakeven: $24.36
Implied vol: 130.9%
Delta: -0.054 ≈5% ITM
Gamma: 0.027
Theta: -0.057
Vega: 0.003
Open interest: 15

Model this put

Call · $25 In the money

Snapshot session: Aug 17, 2026
Last: $5.90
Breakeven: $30.90
Implied vol: 174.5%
Delta: 0.871 ≈87% ITM
Gamma: 0.039
Theta: -0.149
Vega: 0.008
Open interest: 1.7k

Model this call

Put · $25

Snapshot session: Aug 17, 2026
Last: $0.15
Breakeven: $24.85
Implied vol: 131.9%
Delta: -0.075 ≈7% ITM
Gamma: 0.034
Theta: -0.074
Vega: 0.005
Open interest: 878

Model this put

Call · $25.5 In the money

Snapshot session: Aug 14, 2026
Last: $8.00
Breakeven: $33.50
Implied vol: 180.7%
Delta: 0.838 ≈84% ITM
Gamma: 0.044
Theta: -0.179
Vega: 0.008
Open interest: 5

Model this call

Put · $25.5

Snapshot session: Aug 17, 2026
Last: $0.18
Breakeven: $25.32
Implied vol: 125.8%
Delta: -0.089 ≈9% ITM
Gamma: 0.041
Theta: -0.08
Vega: 0.005
Open interest: 19

Model this put

Call · $26 In the money

Snapshot session: Aug 17, 2026
Last: $4.50
Breakeven: $30.50
Implied vol: 173.7%
Delta: 0.819 ≈82% ITM
Gamma: 0.049
Theta: -0.185
Vega: 0.008
Open interest: 204

Model this call

Put · $26

Snapshot session: Aug 17, 2026
Last: $0.25
Breakeven: $25.75
Implied vol: 119.7%
Delta: -0.104 ≈10% ITM
Gamma: 0.049
Theta: -0.086
Vega: 0.005
Open interest: 124

Model this put

Call · $26.5 In the money

Snapshot session: Aug 17, 2026
Last: $4.05
Breakeven: $30.55
Implied vol: 172.4%
Delta: 0.793 ≈79% ITM
Gamma: 0.054
Theta: -0.201
Vega: 0.01
Open interest: 10

Model this call

Put · $26.5

Snapshot session: Aug 17, 2026
Last: $0.29
Breakeven: $26.21
Implied vol: 116.7%
Delta: -0.128 ≈13% ITM
Gamma: 0.058
Theta: -0.098
Vega: 0.008
Open interest: 62

Model this put

Call · $27 In the money

Snapshot session: Aug 17, 2026
Last: $3.75
Breakeven: $30.75
Implied vol: 161.5%
Delta: 0.772 ≈77% ITM
Gamma: 0.06
Theta: -0.198
Vega: 0.01
Open interest: 123

Model this call

Put · $27

Snapshot session: Aug 17, 2026
Last: $0.41
Breakeven: $26.59
Implied vol: 120.2%
Delta: -0.172 ≈17% ITM
Gamma: 0.068
Theta: -0.122
Vega: 0.008
Open interest: 77

Model this put

Call · $27.5 In the money

Snapshot session: Aug 17, 2026
Last: $3.29
Breakeven: $30.79
Implied vol: 160.5%
Delta: 0.737 ≈74% ITM
Gamma: 0.065
Theta: -0.211
Vega: 0.01
Open interest: 21

Model this call

Put · $27.5

Snapshot session: Aug 17, 2026
Last: $0.55
Breakeven: $26.95
Implied vol: 122.9%
Delta: -0.214 ≈21% ITM
Gamma: 0.077
Theta: -0.144
Vega: 0.01
Open interest: 40

Model this put

Call · $28 In the money

Snapshot session: Aug 17, 2026
Last: $3.21
Breakeven: $31.21
Implied vol: 152.3%
Delta: 0.708 ≈71% ITM
Gamma: 0.073
Theta: -0.211
Vega: 0.01
Open interest: 171

Model this call

Put · $28

Snapshot session: Aug 17, 2026
Last: $0.70
Breakeven: $27.30
Implied vol: 127%
Delta: -0.265 ≈27% ITM
Gamma: 0.083
Theta: -0.165
Vega: 0.01
Open interest: 56

Model this put

Call · $28.5 In the money

Snapshot session: Aug 17, 2026
Last: $2.80
Breakeven: $31.30
Implied vol: 169.6%
Delta: 0.66 ≈66% ITM
Gamma: 0.07
Theta: -0.252
Vega: 0.012
Open interest: 20

Model this call

Put · $28.5

Snapshot session: Aug 17, 2026
Last: $0.87
Breakeven: $27.63
Implied vol: 119.2%
Delta: -0.302 ≈30% ITM
Gamma: 0.094
Theta: -0.166
Vega: 0.011
Open interest: 29

Model this put

Call · $29 In the money

Snapshot session: Aug 17, 2026
Last: $2.51
Breakeven: $31.51
Implied vol: 167%
Delta: 0.623 ≈62% ITM
Gamma: 0.073
Theta: -0.255
Vega: 0.012
Open interest: 147

Model this call

Put · $29

Snapshot session: Aug 17, 2026
Last: $0.90
Breakeven: $28.10
Implied vol: 124.7%
Delta: -0.356 ≈36% ITM
Gamma: 0.096
Theta: -0.186
Vega: 0.012
Open interest: 98

Model this put

Call · $29.5 In the money

Snapshot session: Aug 17, 2026
Last: $2.20
Breakeven: $31.70
Implied vol: 154.3%
Delta: 0.586 ≈59% ITM
Gamma: 0.081
Theta: -0.242
Vega: 0.012
Open interest: 5

Model this call

Put · $29.5

Snapshot session: Aug 17, 2026
Last: $1.37
Breakeven: $28.13
Implied vol: 106.3%
Delta: -0.399 ≈40% ITM
Gamma: 0.117
Theta: -0.163
Vega: 0.012
Open interest: 48

Model this put

Call · $30 In the money

Snapshot session: Aug 17, 2026
Last: $2.18
Breakeven: $32.18
Implied vol: 139.8%
Delta: 0.544 ≈54% ITM
Gamma: 0.092
Theta: -0.225
Vega: 0.012
Open interest: 4.2k

Model this call

Put · $30

Snapshot session: Aug 17, 2026
Last: $1.40
Breakeven: $28.60
Implied vol: 120.5%
Delta: -0.458 ≈46% ITM
Gamma: 0.107
Theta: -0.192
Vega: 0.012
Open interest: 868

Model this put

Call · $30.5

Snapshot session: Aug 17, 2026
Last: $1.74
Breakeven: $32.24
Implied vol: 135.5%
Delta: 0.497 ≈50% ITM
Gamma: 0.095
Theta: -0.218
Vega: 0.012
Open interest: 4

Model this call

Put · $30.5 In the money

Snapshot session: Aug 17, 2026
Last: $1.68
Breakeven: $28.82
Implied vol: 124.4%
Delta: -0.508 ≈51% ITM
Gamma: 0.103
Theta: -0.198
Vega: 0.012
Open interest: 37

Model this put

Call · $31

Snapshot session: Aug 17, 2026
Last: $1.40
Breakeven: $32.40
Implied vol: 139.5%
Delta: 0.454 ≈45% ITM
Gamma: 0.091
Theta: -0.222
Vega: 0.013
Open interest: 120

Model this call

Put · $31 In the money

Snapshot session: Aug 17, 2026
Last: $1.80
Breakeven: $29.20
Implied vol: 114.6%
Delta: -0.568 ≈57% ITM
Gamma: 0.11
Theta: -0.178
Vega: 0.013
Open interest: 23

Model this put

Call · $31.5

Snapshot session: Aug 17, 2026
Last: $1.30
Breakeven: $32.80
Implied vol: 147.4%
Delta: 0.418 ≈42% ITM
Gamma: 0.085
Theta: -0.232
Vega: 0.013
Open interest: 11

Model this call

Put · $31.5 In the money

Snapshot session: Aug 17, 2026
Last: $2.00
Breakeven: $29.50
Implied vol: 105.8%
Delta: -0.634 ≈63% ITM
Gamma: 0.116
Theta: -0.159
Vega: 0.011
Open interest: 64

Model this put

Call · $32

Snapshot session: Aug 17, 2026
Last: $1.05
Breakeven: $33.05
Implied vol: 150.5%
Delta: 0.381 ≈38% ITM
Gamma: 0.082
Theta: -0.233
Vega: 0.011
Open interest: 395

Model this call

Put · $32 In the money

Snapshot session: Aug 17, 2026
Last: $2.95
Breakeven: $29.05
Implied vol: 113.6%
Delta: -0.67 ≈67% ITM
Gamma: 0.102
Theta: -0.162
Vega: 0.011
Open interest: 63

Model this put

Call · $32.5

Snapshot session: Aug 17, 2026
Last: $1.05
Breakeven: $33.55
Implied vol: 144.6%
Delta: 0.338 ≈34% ITM
Gamma: 0.081
Theta: -0.212
Vega: 0.011
Open interest: 30

Model this call

Put · $32.5 In the money

Snapshot session: Aug 17, 2026
Last: $2.93
Breakeven: $29.57
Implied vol: 108%
Delta: -0.73 ≈73% ITM
Gamma: 0.099
Theta: -0.141
Vega: 0.011
Open interest: 37

Model this put

Call · $33

Snapshot session: Aug 17, 2026
Last: $1.00
Breakeven: $34.00
Implied vol: 149.8%
Delta: 0.31 ≈31% ITM
Gamma: 0.075
Theta: -0.212
Vega: 0.011
Open interest: 89

Model this call

Put · $33 In the money

Snapshot session: Aug 17, 2026
Last: $3.17
Breakeven: $29.83
Implied vol: 120%
Delta: -0.748 ≈75% ITM
Gamma: 0.087
Theta: -0.153
Vega: 0.011
Open interest: 245

Model this put

Call · $34

Snapshot session: Aug 17, 2026
Last: $0.60
Breakeven: $34.60
Implied vol: 129.4%
Delta: 0.206 ≈21% ITM
Gamma: 0.071
Theta: -0.148
Vega: 0.009
Open interest: 632

Model this call

Put · $34 In the money

Snapshot session: Aug 17, 2026
Last: $4.16
Breakeven: $29.84
Implied vol: 100.9%
Delta: -0.865 ≈86% ITM
Gamma: 0.07
Theta: -0.086
Vega: 0.006
Open interest: 113

Model this put

Call · $35

Snapshot session: Aug 17, 2026
Last: $0.47
Breakeven: $35.47
Implied vol: 153.3%
Delta: 0.198 ≈20% ITM
Gamma: 0.058
Theta: -0.17
Vega: 0.009
Open interest: 1.9k

Model this call

Put · $35 In the money

Snapshot session: Aug 17, 2026
Last: $5.35
Breakeven: $29.65
Implied vol: 85.9%
Delta: -0.949 ≈95% ITM
Gamma: 0.04
Theta: -0.033
Vega: 0.003
Open interest: 221

Model this put

Call · $36

Snapshot session: Aug 17, 2026
Last: $0.35
Breakeven: $36.35
Implied vol: 165.5%
Delta: 0.172 ≈17% ITM
Gamma: 0.049
Theta: -0.169
Vega: 0.009
Open interest: 287

Model this call

Put · $36 In the money

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

Model this put

Call · $37

Snapshot session: Aug 17, 2026
Last: $0.29
Breakeven: $37.29
Implied vol: 152%
Delta: 0.113 ≈11% ITM
Gamma: 0.04
Theta: -0.116
Vega: 0.006
Open interest: 99

Model this call

Put · $37 In the money

Snapshot session: Aug 17, 2026
Last: $6.90
Breakeven: $30.10
Implied vol: 125.5%
Delta: -0.935 ≈94% ITM
Gamma: 0.033
Theta: -0.061
Vega: 0.004
Open interest: 0

Model this put

Call · $38

Snapshot session: Aug 17, 2026
Last: $0.20
Breakeven: $38.20
Implied vol: 158%
Delta: 0.091 ≈9% ITM
Gamma: 0.033
Theta: -0.104
Vega: 0.006
Open interest: 166

Model this call

Put · $38 In the money

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

Model this put

Call · $39

Snapshot session: Aug 17, 2026
Last: $0.18
Breakeven: $39.18
Implied vol: 175.7%
Delta: 0.093 ≈9% ITM
Gamma: 0.03
Theta: -0.117
Vega: 0.006
Open interest: 171

Model this call

Put · $39 In the money

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

Model this put

Call · $40

Snapshot session: Aug 17, 2026
Last: $0.15
Breakeven: $40.15
Implied vol: 171.4%
Delta: 0.067 ≈7% ITM
Gamma: 0.024
Theta: -0.088
Vega: 0.004
Open interest: 3.6k

Model this call

Put · $40 In the money

Snapshot session: Aug 17, 2026
Last: $8.80
Breakeven: $31.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $41

Snapshot session: Aug 17, 2026
Last: $0.12
Breakeven: $41.12
Implied vol: 182.4%
Delta: 0.063 ≈6% ITM
Gamma: 0.022
Theta: -0.09
Vega: 0.004
Open interest: 0

Model this call

Put · $41 In the money

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

Model this put

Call · $42

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 186.5%
Delta: 0.053 ≈5% ITM
Gamma: 0.018
Theta: -0.08
Vega: 0.004
Open interest: 0

Model this call

Put · $42 In the money

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

Model this put

Call · $43

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $43.10
Implied vol: 203.5%
Delta: 0.058 ≈6% ITM
Gamma: 0.018
Theta: -0.093
Vega: 0.004
Open interest: 0

Model this call

Put · $43 In the money

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

Model this put

Call · $44

Snapshot session: Aug 17, 2026
Last: $0.09
Breakeven: $44.09
Implied vol: 190.3%
Delta: 0.034 ≈3% ITM
Gamma: 0.013
Theta: -0.057
Vega: 0.002
Open interest: 0

Model this call

Put · $44 In the money

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

Model this put

Call · $45

Snapshot session: Aug 17, 2026
Last: $0.03
Breakeven: $45.03
Implied vol: 198.9%
Delta: 0.032 ≈3% ITM
Gamma: 0.012
Theta: -0.057
Vega: 0.002
Open interest: 2.1k

Model this call

Put · $45 In the money

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

Model this put

Call · $46

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

Model this call

Put · $46 In the money

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

Model this put

Call · $47

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

Model this call

Put · $47 In the money

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

Model this put

Call · $48

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

Model this call

Put · $48 In the money

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

Model this put

Call · $49

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $49.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $49 In the money

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

Model this put

Call · $50

Snapshot session: Aug 17, 2026
Last: $0.05
Breakeven: $50.05
Implied vol: 270.7%
Delta: 0.046 ≈5% ITM
Gamma: 0.011
Theta: -0.105
Vega: 0.004
Open interest: 291

Model this call

Put · $50 In the money

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

Model this put

UMAC · Unusual Machines, Inc.

Options Chain

Positioning

Chain