VPG Stock — Vishay Precision Group, Inc.: Options Chain

Calls		Puts
2	1	—	—	$111.90	$0.10	—	—	18	19
Call · $15 In the money Snapshot session Jun 11, 2026 Last $111.90 Breakeven $126.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $15 Snapshot session Apr 17, 2026 Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	—	—	$21.46	—	—	—	—	0
Call · $25 In the money Snapshot session Mar 11, 2026 Last $21.46 Breakeven $46.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.64	—	—	1	11
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Apr 17, 2026 Last $0.64 Breakeven $29.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
1	5	—	—	$40.70	—	-0.029	332.7%	—	0
Call · $35 In the money Snapshot session Aug 5, 2026 Last $40.70 Breakeven $75.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol 332.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.165 Vega 0.007 Open interest 0 Model this put
1	1	—	—	$31.80	$6.65	-0.034	279.2%	1	32
Call · $40 In the money Snapshot session Aug 5, 2026 Last $31.80 Breakeven $71.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $40 Snapshot session Mar 6, 2026 Last $6.65 Breakeven $33.35 Implied vol 279.2% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.161 Vega 0.007 Open interest 32 Model this put
2	1	—	—	$11.90	—	-0.041	232.4%	—	0
Call · $45 In the money Snapshot session Apr 16, 2026 Last $11.90 Breakeven $56.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol 232.4% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.156 Vega 0.008 Open interest 0 Model this put
14	1	—	—	$58.28	$0.43	-0.05	190.7%	1	3
Call · $50 In the money Snapshot session Jul 21, 2026 Last $58.28 Breakeven $108.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $50 Snapshot session Aug 5, 2026 Last $0.43 Breakeven $49.57 Implied vol 190.7% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.151 Vega 0.008 Open interest 3 Model this put
41	1	—	—	$49.50	$0.21	-0.044	132.5%	6	191
Call · $55 In the money Snapshot session May 19, 2026 Last $49.50 Breakeven $104.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $55 Snapshot session Aug 13, 2026 Last $0.21 Breakeven $54.79 Implied vol 132.5% Delta -0.044 ≈4% ITM Gamma 0.007 Theta -0.094 Vega 0.008 Open interest 191 Model this put
56	5	—	—	$12.50	$0.15	-0.062	101.3%	26	258
Call · $60 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $72.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $59.85 Implied vol 101.3% Delta -0.062 ≈6% ITM Gamma 0.013 Theta -0.094 Vega 0.015 Open interest 258 Model this put
48	2	52.4%	0.954	$5.70	$0.60	-0.141	84.9%	22	118
Call · $65 In the money Snapshot session Aug 12, 2026 Last $5.70 Breakeven $70.70 Implied vol 52.4% Delta 0.954 ≈95% ITM Gamma 0.019 Theta -0.044 Vega 0.009 Open interest 48 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $64.40 Implied vol 84.9% Delta -0.141 ≈14% ITM Gamma 0.028 Theta -0.144 Vega 0.024 Open interest 118 Model this put
50	1	77.5%	0.67	$4.60	$1.89	-0.34	84.7%	14	83
Call · $70 In the money Snapshot session Aug 14, 2026 Last $4.60 Breakeven $74.60 Implied vol 77.5% Delta 0.67 ≈67% ITM Gamma 0.05 Theta -0.222 Vega 0.032 Open interest 50 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $1.89 Breakeven $68.11 Implied vol 84.7% Delta -0.34 ≈34% ITM Gamma 0.046 Theta -0.238 Vega 0.037 Open interest 83 Model this put
Underlying $72.72
84	6	79.7%	0.408	$2.55	$5.10	-0.574	92.2%	5	42
Call · $75 Snapshot session Aug 14, 2026 Last $2.55 Breakeven $77.55 Implied vol 79.7% Delta 0.408 ≈41% ITM Gamma 0.052 Theta -0.24 Vega 0.038 Open interest 84 Model this call Put · $75 In the money Snapshot session Aug 14, 2026 Last $5.10 Breakeven $69.90 Implied vol 92.2% Delta -0.574 ≈57% ITM Gamma 0.045 Theta -0.272 Vega 0.038 Open interest 42 Model this put
88	31	95.9%	0.244	$1.30	$10.20	-0.728	106.7%	1	73
Call · $80 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $81.30 Implied vol 95.9% Delta 0.244 ≈24% ITM Gamma 0.035 Theta -0.234 Vega 0.027 Open interest 88 Model this call Put · $80 In the money Snapshot session Aug 13, 2026 Last $10.20 Breakeven $69.80 Implied vol 106.7% Delta -0.728 ≈73% ITM Gamma 0.033 Theta -0.267 Vega 0.035 Open interest 73 Model this put
131	14	87.4%	0.098	$0.30	$13.85	-0.909	85.9%	12	18
Call · $85 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $85.30 Implied vol 87.4% Delta 0.098 ≈10% ITM Gamma 0.021 Theta -0.115 Vega 0.018 Open interest 131 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $13.85 Breakeven $71.15 Implied vol 85.9% Delta -0.909 ≈91% ITM Gamma 0.02 Theta -0.102 Vega 0.018 Open interest 18 Model this put
85	3	96.3%	0.053	$0.55	$19.05	-0.897	120.9%	12	24
Call · $90 Snapshot session Aug 7, 2026 Last $0.55 Breakeven $90.55 Implied vol 96.3% Delta 0.053 ≈5% ITM Gamma 0.012 Theta -0.079 Vega 0.011 Open interest 85 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $19.05 Breakeven $70.95 Implied vol 120.9% Delta -0.897 ≈90% ITM Gamma 0.016 Theta -0.159 Vega 0.019 Open interest 24 Model this put
26	1	142.2%	0.089	$0.30	$27.91	-0.921	137.9%	1	8
Call · $95 Snapshot session Aug 7, 2026 Last $0.30 Breakeven $95.30 Implied vol 142.2% Delta 0.089 ≈9% ITM Gamma 0.012 Theta -0.176 Vega 0.019 Open interest 26 Model this call Put · $95 In the money Snapshot session Aug 11, 2026 Last $27.91 Breakeven $67.09 Implied vol 137.9% Delta -0.921 ≈92% ITM Gamma 0.012 Theta -0.15 Vega 0.011 Open interest 8 Model this put
164	2	153.7%	0.069	$0.38	$31.30	-0.923	160.3%	1	1
Call · $100 Snapshot session Aug 10, 2026 Last $0.38 Breakeven $100.38 Implied vol 153.7% Delta 0.069 ≈7% ITM Gamma 0.009 Theta -0.157 Vega 0.011 Open interest 164 Model this call Put · $100 In the money Snapshot session Aug 10, 2026 Last $31.30 Breakeven $68.70 Implied vol 160.3% Delta -0.923 ≈92% ITM Gamma 0.01 Theta -0.171 Vega 0.011 Open interest 1 Model this put
37	1	179.3%	0.074	$0.05	$38.20	-0.952	160.1%	1	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $105.05 Implied vol 179.3% Delta 0.074 ≈7% ITM Gamma 0.008 Theta -0.192 Vega 0.012 Open interest 37 Model this call Put · $105 In the money Snapshot session Aug 10, 2026 Last $38.20 Breakeven $66.80 Implied vol 160.1% Delta -0.952 ≈95% ITM Gamma 0.007 Theta -0.115 Vega 0.011 Open interest 0 Model this put
2k	950	182.9%	0.054	$0.10	$40.31	-0.925	202.1%	4	0
Call · $110 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $110.10 Implied vol 182.9% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.152 Vega 0.012 Open interest 2k Model this call Put · $110 In the money Snapshot session Aug 7, 2026 Last $40.31 Breakeven $69.69 Implied vol 202.1% Delta -0.925 ≈92% ITM Gamma 0.007 Theta -0.211 Vega 0.012 Open interest 0 Model this put
51	1	200.6%	0.053	$0.19	$37.70	-0.943	205.2%	1	0
Call · $115 Snapshot session Aug 6, 2026 Last $0.19 Breakeven $115.19 Implied vol 200.6% Delta 0.053 ≈5% ITM Gamma 0.006 Theta -0.165 Vega 0.012 Open interest 51 Model this call Put · $115 In the money Snapshot session Aug 5, 2026 Last $37.70 Breakeven $77.30 Implied vol 205.2% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.171 Vega 0.012 Open interest 0 Model this put
153	5	203%	0.038	$0.10	$49.45	-0.955	212%	2	0
Call · $120 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $120.10 Implied vol 203% Delta 0.038 ≈4% ITM Gamma 0.004 Theta -0.129 Vega 0.006 Open interest 153 Model this call Put · $120 In the money Snapshot session Aug 6, 2026 Last $49.45 Breakeven $70.55 Implied vol 212% Delta -0.955 ≈96% ITM Gamma 0.005 Theta -0.146 Vega 0.012 Open interest 0 Model this put
78	27	230%	0.048	$0.05	$37.47	-0.948	234.6%	1	0
Call · $125 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $125.05 Implied vol 230% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.175 Vega 0.013 Open interest 78 Model this call Put · $125 In the money Snapshot session Jul 28, 2026 Last $37.47 Breakeven $87.53 Implied vol 234.6% Delta -0.948 ≈95% ITM Gamma 0.005 Theta -0.181 Vega 0.012 Open interest 0 Model this put
33	2	251.6%	0.054	$0.10	$38.80	-0.942	256.3%	1	0
Call · $130 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $130.10 Implied vol 251.6% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.21 Vega 0.013 Open interest 33 Model this call Put · $130 In the money Snapshot session Aug 3, 2026 Last $38.80 Breakeven $91.20 Implied vol 256.3% Delta -0.942 ≈94% ITM Gamma 0.005 Theta -0.217 Vega 0.013 Open interest 0 Model this put
42	5	432.1%	0.205	$0.09	$32.55	-0.937	277.2%	3	0
Call · $135 Snapshot session Aug 5, 2026 Last $0.09 Breakeven $135.09 Implied vol 432.1% Delta 0.205 ≈21% ITM Gamma 0.007 Theta -0.95 Vega 0.033 Open interest 42 Model this call Put · $135 In the money Snapshot session Jul 21, 2026 Last $32.55 Breakeven $102.45 Implied vol 277.2% Delta -0.937 ≈94% ITM Gamma 0.005 Theta -0.252 Vega 0.013 Open interest 0 Model this put
32	1	311.2%	0.081	$0.15	$38.00	-0.946	282.2%	1	0
Call · $140 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $140.15 Implied vol 311.2% Delta 0.081 ≈8% ITM Gamma 0.005 Theta -0.353 Vega 0.013 Open interest 32 Model this call Put · $140 In the money Snapshot session Jul 8, 2026 Last $38.00 Breakeven $102.00 Implied vol 282.2% Delta -0.946 ≈95% ITM Gamma 0.004 Theta -0.227 Vega 0.013 Open interest 0 Model this put
12	1	397.3%	0.145	$0.05	$33.96	-0.963	271.9%	3	0
Call · $145 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $145.05 Implied vol 397.3% Delta 0.145 ≈14% ITM Gamma 0.006 Theta -0.687 Vega 0.023 Open interest 12 Model this call Put · $145 In the money Snapshot session Jul 2, 2026 Last $33.96 Breakeven $111.04 Implied vol 271.9% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.159 Vega 0.007 Open interest 0 Model this put
67	1	372.7%	0.104	$0.05	$27.10	-0.973	267.2%	1	0
Call · $150 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $150.05 Implied vol 372.7% Delta 0.104 ≈10% ITM Gamma 0.005 Theta -0.519 Vega 0.014 Open interest 67 Model this call Put · $150 In the money Snapshot session Jun 16, 2026 Last $27.10 Breakeven $122.90 Implied vol 267.2% Delta -0.973 ≈97% ITM Gamma 0.003 Theta -0.119 Vega 0.007 Open interest 0 Model this put
81	130	397.9%	0.113	$0.29	—	-0.965	291.9%	—	0
Call · $155 Snapshot session Aug 11, 2026 Last $0.29 Breakeven $155.29 Implied vol 397.9% Delta 0.113 ≈11% ITM Gamma 0.005 Theta -0.588 Vega 0.024 Open interest 81 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 291.9% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.163 Vega 0.007 Open interest 0 Model this put
75	130	345.4%	0.064	$0.26	$88.30	-0.966	301.4%	1	0
Call · $160 Snapshot session Aug 11, 2026 Last $0.26 Breakeven $160.26 Implied vol 345.4% Delta 0.064 ≈6% ITM Gamma 0.004 Theta -0.328 Vega 0.014 Open interest 75 Model this call Put · $160 In the money Snapshot session Aug 5, 2026 Last $88.30 Breakeven $71.70 Implied vol 301.4% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.164 Vega 0.007 Open interest 0 Model this put
42	1	390.9%	0.09	$0.04	—	-0.966	310.6%	—	0
Call · $165 Snapshot session Aug 5, 2026 Last $0.04 Breakeven $165.04 Implied vol 390.9% Delta 0.09 ≈9% ITM Gamma 0.004 Theta -0.481 Vega 0.014 Open interest 42 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 310.6% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.166 Vega 0.007 Open interest 0 Model this put
16	1	261%	0.01	$0.05	—	-0.956	340.5%	—	0
Call · $170 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $170.05 Implied vol 261% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.05 Vega 0.003 Open interest 16 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 340.5% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.23 Vega 0.007 Open interest 0 Model this put
382	1	408.4%	0.085	$0.02	—	-0.957	348.9%	—	0
Call · $175 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $175.02 Implied vol 408.4% Delta 0.085 ≈9% ITM Gamma 0.004 Theta -0.482 Vega 0.015 Open interest 382 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 348.9% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.231 Vega 0.007 Open interest 0 Model this put
1	2	351%	0.04	$1.30	—	-0.958	357.2%	—	0
Call · $180 Snapshot session Jul 21, 2026 Last $1.30 Breakeven $181.30 Implied vol 351% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.229 Vega 0.008 Open interest 1 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 357.2% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.233 Vega 0.007 Open interest 0 Model this put
37	1	435%	0.088	$0.60	—	-0.959	365.2%	—	0
Call · $185 Snapshot session Jul 24, 2026 Last $0.60 Breakeven $185.60 Implied vol 435% Delta 0.088 ≈9% ITM Gamma 0.004 Theta -0.528 Vega 0.015 Open interest 37 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 365.2% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.235 Vega 0.007 Open interest 0 Model this put
671	2	321%	0.018	$0.03	—	-0.959	373%	—	0
Call · $190 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $190.03 Implied vol 321% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.106 Vega 0.003 Open interest 671 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 373% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.236 Vega 0.008 Open interest 0 Model this put
20	2	374.2%	0.038	$0.10	—	-0.966	367.6%	—	0
Call · $195 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $195.10 Implied vol 374.2% Delta 0.038 ≈4% ITM Gamma 0.002 Theta -0.234 Vega 0.008 Open interest 20 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 367.6% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.197 Vega 0.008 Open interest 0 Model this put
209	1	446%	0.074	$0.01	—	-0.96	388.1%	—	0
Call · $200 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $200.01 Implied vol 446% Delta 0.074 ≈7% ITM Gamma 0.003 Theta -0.475 Vega 0.016 Open interest 209 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 388.1% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.24 Vega 0.008 Open interest 0 Model this put
25	1	395.8%	0.036	$0.10	—	-0.978	370.3%	—	0
Call · $210 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $210.10 Implied vol 395.8% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.238 Vega 0.008 Open interest 25 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 370.3% Delta -0.978 ≈98% ITM Gamma 0.002 Theta -0.138 Vega 0.007 Open interest 0 Model this put
30	1	344.5%	0.012	$0.08	—	-0.965	410.1%	—	0
Call · $220 Snapshot session Jul 31, 2026 Last $0.08 Breakeven $220.08 Implied vol 344.5% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.004 Open interest 30 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 410.1% Delta -0.965 ≈97% ITM Gamma 0.002 Theta -0.226 Vega 0.008 Open interest 0 Model this put

Call · $15 In the money

Snapshot session: Jun 11, 2026
Last: $111.90
Breakeven: $126.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $15

Snapshot session: Apr 17, 2026
Last: $0.10
Breakeven: $14.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this put

Call · $17.5 In the money

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

Model this call

Put · $17.5

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

Model this put

Call · $20 In the money

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

Model this call

Put · $20

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

Model this put

Call · $22.5 In the money

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

Model this call

Put · $22.5

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

Model this put

Call · $25 In the money

Snapshot session: Mar 11, 2026
Last: $21.46
Breakeven: $46.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $25

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

Model this put

Call · $30 In the money

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

Model this call

Put · $30

Snapshot session: Apr 17, 2026
Last: $0.64
Breakeven: $29.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $35 In the money

Snapshot session: Aug 5, 2026
Last: $40.70
Breakeven: $75.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $35

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 332.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.007
Open interest: 0

Model this put

Call · $40 In the money

Snapshot session: Aug 5, 2026
Last: $31.80
Breakeven: $71.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $40

Snapshot session: Mar 6, 2026
Last: $6.65
Breakeven: $33.35
Implied vol: 279.2%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.161
Vega: 0.007
Open interest: 32

Model this put

Call · $45 In the money

Snapshot session: Apr 16, 2026
Last: $11.90
Breakeven: $56.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $45

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 232.4%
Delta: -0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.156
Vega: 0.008
Open interest: 0

Model this put

Call · $50 In the money

Snapshot session: Jul 21, 2026
Last: $58.28
Breakeven: $108.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this call

Put · $50

Snapshot session: Aug 5, 2026
Last: $0.43
Breakeven: $49.57
Implied vol: 190.7%
Delta: -0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.151
Vega: 0.008
Open interest: 3

Model this put

Call · $55 In the money

Snapshot session: May 19, 2026
Last: $49.50
Breakeven: $104.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41

Model this call

Put · $55

Snapshot session: Aug 13, 2026
Last: $0.21
Breakeven: $54.79
Implied vol: 132.5%
Delta: -0.044 ≈4% ITM
Gamma: 0.007
Theta: -0.094
Vega: 0.008
Open interest: 191

Model this put

Call · $60 In the money

Snapshot session: Aug 14, 2026
Last: $12.50
Breakeven: $72.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56

Model this call

Put · $60

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $59.85
Implied vol: 101.3%
Delta: -0.062 ≈6% ITM
Gamma: 0.013
Theta: -0.094
Vega: 0.015
Open interest: 258

Model this put

Call · $65 In the money

Snapshot session: Aug 12, 2026
Last: $5.70
Breakeven: $70.70
Implied vol: 52.4%
Delta: 0.954 ≈95% ITM
Gamma: 0.019
Theta: -0.044
Vega: 0.009
Open interest: 48

Model this call

Put · $65

Snapshot session: Aug 14, 2026
Last: $0.60
Breakeven: $64.40
Implied vol: 84.9%
Delta: -0.141 ≈14% ITM
Gamma: 0.028
Theta: -0.144
Vega: 0.024
Open interest: 118

Model this put

Call · $70 In the money

Snapshot session: Aug 14, 2026
Last: $4.60
Breakeven: $74.60
Implied vol: 77.5%
Delta: 0.67 ≈67% ITM
Gamma: 0.05
Theta: -0.222
Vega: 0.032
Open interest: 50

Model this call

Put · $70

Snapshot session: Aug 14, 2026
Last: $1.89
Breakeven: $68.11
Implied vol: 84.7%
Delta: -0.34 ≈34% ITM
Gamma: 0.046
Theta: -0.238
Vega: 0.037
Open interest: 83

Model this put

Call · $75

Snapshot session: Aug 14, 2026
Last: $2.55
Breakeven: $77.55
Implied vol: 79.7%
Delta: 0.408 ≈41% ITM
Gamma: 0.052
Theta: -0.24
Vega: 0.038
Open interest: 84

Model this call

Put · $75 In the money

Snapshot session: Aug 14, 2026
Last: $5.10
Breakeven: $69.90
Implied vol: 92.2%
Delta: -0.574 ≈57% ITM
Gamma: 0.045
Theta: -0.272
Vega: 0.038
Open interest: 42

Model this put

Call · $80

Snapshot session: Aug 14, 2026
Last: $1.30
Breakeven: $81.30
Implied vol: 95.9%
Delta: 0.244 ≈24% ITM
Gamma: 0.035
Theta: -0.234
Vega: 0.027
Open interest: 88

Model this call

Put · $80 In the money

Snapshot session: Aug 13, 2026
Last: $10.20
Breakeven: $69.80
Implied vol: 106.7%
Delta: -0.728 ≈73% ITM
Gamma: 0.033
Theta: -0.267
Vega: 0.035
Open interest: 73

Model this put

Call · $85

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $85.30
Implied vol: 87.4%
Delta: 0.098 ≈10% ITM
Gamma: 0.021
Theta: -0.115
Vega: 0.018
Open interest: 131

Model this call

Put · $85 In the money

Snapshot session: Aug 14, 2026
Last: $13.85
Breakeven: $71.15
Implied vol: 85.9%
Delta: -0.909 ≈91% ITM
Gamma: 0.02
Theta: -0.102
Vega: 0.018
Open interest: 18

Model this put

Call · $90

Snapshot session: Aug 7, 2026
Last: $0.55
Breakeven: $90.55
Implied vol: 96.3%
Delta: 0.053 ≈5% ITM
Gamma: 0.012
Theta: -0.079
Vega: 0.011
Open interest: 85

Model this call

Put · $90 In the money

Snapshot session: Aug 14, 2026
Last: $19.05
Breakeven: $70.95
Implied vol: 120.9%
Delta: -0.897 ≈90% ITM
Gamma: 0.016
Theta: -0.159
Vega: 0.019
Open interest: 24

Model this put

Call · $95

Snapshot session: Aug 7, 2026
Last: $0.30
Breakeven: $95.30
Implied vol: 142.2%
Delta: 0.089 ≈9% ITM
Gamma: 0.012
Theta: -0.176
Vega: 0.019
Open interest: 26

Model this call

Put · $95 In the money

Snapshot session: Aug 11, 2026
Last: $27.91
Breakeven: $67.09
Implied vol: 137.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.012
Theta: -0.15
Vega: 0.011
Open interest: 8

Model this put

Call · $100

Snapshot session: Aug 10, 2026
Last: $0.38
Breakeven: $100.38
Implied vol: 153.7%
Delta: 0.069 ≈7% ITM
Gamma: 0.009
Theta: -0.157
Vega: 0.011
Open interest: 164

Model this call

Put · $100 In the money

Snapshot session: Aug 10, 2026
Last: $31.30
Breakeven: $68.70
Implied vol: 160.3%
Delta: -0.923 ≈92% ITM
Gamma: 0.01
Theta: -0.171
Vega: 0.011
Open interest: 1

Model this put

Call · $105

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $105.05
Implied vol: 179.3%
Delta: 0.074 ≈7% ITM
Gamma: 0.008
Theta: -0.192
Vega: 0.012
Open interest: 37

Model this call

Put · $105 In the money

Snapshot session: Aug 10, 2026
Last: $38.20
Breakeven: $66.80
Implied vol: 160.1%
Delta: -0.952 ≈95% ITM
Gamma: 0.007
Theta: -0.115
Vega: 0.011
Open interest: 0

Model this put

Call · $110

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $110.10
Implied vol: 182.9%
Delta: 0.054 ≈5% ITM
Gamma: 0.006
Theta: -0.152
Vega: 0.012
Open interest: 2k

Model this call

Put · $110 In the money

Snapshot session: Aug 7, 2026
Last: $40.31
Breakeven: $69.69
Implied vol: 202.1%
Delta: -0.925 ≈92% ITM
Gamma: 0.007
Theta: -0.211
Vega: 0.012
Open interest: 0

Model this put

Call · $115

Snapshot session: Aug 6, 2026
Last: $0.19
Breakeven: $115.19
Implied vol: 200.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.165
Vega: 0.012
Open interest: 51

Model this call

Put · $115 In the money

Snapshot session: Aug 5, 2026
Last: $37.70
Breakeven: $77.30
Implied vol: 205.2%
Delta: -0.943 ≈94% ITM
Gamma: 0.006
Theta: -0.171
Vega: 0.012
Open interest: 0

Model this put

Call · $120

Snapshot session: Aug 10, 2026
Last: $0.10
Breakeven: $120.10
Implied vol: 203%
Delta: 0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.129
Vega: 0.006
Open interest: 153

Model this call

Put · $120 In the money

Snapshot session: Aug 6, 2026
Last: $49.45
Breakeven: $70.55
Implied vol: 212%
Delta: -0.955 ≈96% ITM
Gamma: 0.005
Theta: -0.146
Vega: 0.012
Open interest: 0

Model this put

Call · $125

Snapshot session: Aug 6, 2026
Last: $0.05
Breakeven: $125.05
Implied vol: 230%
Delta: 0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.175
Vega: 0.013
Open interest: 78

Model this call

Put · $125 In the money

Snapshot session: Jul 28, 2026
Last: $37.47
Breakeven: $87.53
Implied vol: 234.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.005
Theta: -0.181
Vega: 0.012
Open interest: 0

Model this put

Call · $130

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $130.10
Implied vol: 251.6%
Delta: 0.054 ≈5% ITM
Gamma: 0.005
Theta: -0.21
Vega: 0.013
Open interest: 33

Model this call

Put · $130 In the money

Snapshot session: Aug 3, 2026
Last: $38.80
Breakeven: $91.20
Implied vol: 256.3%
Delta: -0.942 ≈94% ITM
Gamma: 0.005
Theta: -0.217
Vega: 0.013
Open interest: 0

Model this put

Call · $135

Snapshot session: Aug 5, 2026
Last: $0.09
Breakeven: $135.09
Implied vol: 432.1%
Delta: 0.205 ≈21% ITM
Gamma: 0.007
Theta: -0.95
Vega: 0.033
Open interest: 42

Model this call

Put · $135 In the money

Snapshot session: Jul 21, 2026
Last: $32.55
Breakeven: $102.45
Implied vol: 277.2%
Delta: -0.937 ≈94% ITM
Gamma: 0.005
Theta: -0.252
Vega: 0.013
Open interest: 0

Model this put

Call · $140

Snapshot session: Aug 5, 2026
Last: $0.15
Breakeven: $140.15
Implied vol: 311.2%
Delta: 0.081 ≈8% ITM
Gamma: 0.005
Theta: -0.353
Vega: 0.013
Open interest: 32

Model this call

Put · $140 In the money

Snapshot session: Jul 8, 2026
Last: $38.00
Breakeven: $102.00
Implied vol: 282.2%
Delta: -0.946 ≈95% ITM
Gamma: 0.004
Theta: -0.227
Vega: 0.013
Open interest: 0

Model this put

Call · $145

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $145.05
Implied vol: 397.3%
Delta: 0.145 ≈14% ITM
Gamma: 0.006
Theta: -0.687
Vega: 0.023
Open interest: 12

Model this call

Put · $145 In the money

Snapshot session: Jul 2, 2026
Last: $33.96
Breakeven: $111.04
Implied vol: 271.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.159
Vega: 0.007
Open interest: 0

Model this put

Call · $150

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $150.05
Implied vol: 372.7%
Delta: 0.104 ≈10% ITM
Gamma: 0.005
Theta: -0.519
Vega: 0.014
Open interest: 67

Model this call

Put · $150 In the money

Snapshot session: Jun 16, 2026
Last: $27.10
Breakeven: $122.90
Implied vol: 267.2%
Delta: -0.973 ≈97% ITM
Gamma: 0.003
Theta: -0.119
Vega: 0.007
Open interest: 0

Model this put

Call · $155

Snapshot session: Aug 11, 2026
Last: $0.29
Breakeven: $155.29
Implied vol: 397.9%
Delta: 0.113 ≈11% ITM
Gamma: 0.005
Theta: -0.588
Vega: 0.024
Open interest: 81

Model this call

Put · $155 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 291.9%
Delta: -0.965 ≈96% ITM
Gamma: 0.003
Theta: -0.163
Vega: 0.007
Open interest: 0

Model this put

Call · $160

Snapshot session: Aug 11, 2026
Last: $0.26
Breakeven: $160.26
Implied vol: 345.4%
Delta: 0.064 ≈6% ITM
Gamma: 0.004
Theta: -0.328
Vega: 0.014
Open interest: 75

Model this call

Put · $160 In the money

Snapshot session: Aug 5, 2026
Last: $88.30
Breakeven: $71.70
Implied vol: 301.4%
Delta: -0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.164
Vega: 0.007
Open interest: 0

Model this put

Call · $165

Snapshot session: Aug 5, 2026
Last: $0.04
Breakeven: $165.04
Implied vol: 390.9%
Delta: 0.09 ≈9% ITM
Gamma: 0.004
Theta: -0.481
Vega: 0.014
Open interest: 42

Model this call

Put · $165 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 310.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.166
Vega: 0.007
Open interest: 0

Model this put

Call · $170

Snapshot session: Aug 5, 2026
Last: $0.05
Breakeven: $170.05
Implied vol: 261%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.05
Vega: 0.003
Open interest: 16

Model this call

Put · $170 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 340.5%
Delta: -0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.23
Vega: 0.007
Open interest: 0

Model this put

Call · $175

Snapshot session: Aug 7, 2026
Last: $0.02
Breakeven: $175.02
Implied vol: 408.4%
Delta: 0.085 ≈9% ITM
Gamma: 0.004
Theta: -0.482
Vega: 0.015
Open interest: 382

Model this call

Put · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 348.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.003
Theta: -0.231
Vega: 0.007
Open interest: 0

Model this put

Call · $180

Snapshot session: Jul 21, 2026
Last: $1.30
Breakeven: $181.30
Implied vol: 351%
Delta: 0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.229
Vega: 0.008
Open interest: 1

Model this call

Put · $180 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 357.2%
Delta: -0.958 ≈96% ITM
Gamma: 0.003
Theta: -0.233
Vega: 0.007
Open interest: 0

Model this put

Call · $185

Snapshot session: Jul 24, 2026
Last: $0.60
Breakeven: $185.60
Implied vol: 435%
Delta: 0.088 ≈9% ITM
Gamma: 0.004
Theta: -0.528
Vega: 0.015
Open interest: 37

Model this call

Put · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 365.2%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.235
Vega: 0.007
Open interest: 0

Model this put

Call · $190

Snapshot session: Aug 10, 2026
Last: $0.03
Breakeven: $190.03
Implied vol: 321%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.106
Vega: 0.003
Open interest: 671

Model this call

Put · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 373%
Delta: -0.959 ≈96% ITM
Gamma: 0.003
Theta: -0.236
Vega: 0.008
Open interest: 0

Model this put

Call · $195

Snapshot session: Jul 30, 2026
Last: $0.10
Breakeven: $195.10
Implied vol: 374.2%
Delta: 0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.234
Vega: 0.008
Open interest: 20

Model this call

Put · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 367.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.002
Theta: -0.197
Vega: 0.008
Open interest: 0

Model this put

Call · $200

Snapshot session: Aug 10, 2026
Last: $0.01
Breakeven: $200.01
Implied vol: 446%
Delta: 0.074 ≈7% ITM
Gamma: 0.003
Theta: -0.475
Vega: 0.016
Open interest: 209

Model this call

Put · $200 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 388.1%
Delta: -0.96 ≈96% ITM
Gamma: 0.002
Theta: -0.24
Vega: 0.008
Open interest: 0

Model this put

Call · $210

Snapshot session: Jul 30, 2026
Last: $0.10
Breakeven: $210.10
Implied vol: 395.8%
Delta: 0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.238
Vega: 0.008
Open interest: 25

Model this call

Put · $210 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 370.3%
Delta: -0.978 ≈98% ITM
Gamma: 0.002
Theta: -0.138
Vega: 0.007
Open interest: 0

Model this put

Call · $220

Snapshot session: Jul 31, 2026
Last: $0.08
Breakeven: $220.08
Implied vol: 344.5%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.004
Open interest: 30

Model this call

Put · $220 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 410.1%
Delta: -0.965 ≈97% ITM
Gamma: 0.002
Theta: -0.226
Vega: 0.008
Open interest: 0

Model this put

VPG · Vishay Precision Group, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	1	—	—	$111.90		$0.10	—	—	18	19
Call · $15 In the money Snapshot session Jun 11, 2026 Last $111.90 Breakeven $126.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $15 Snapshot session Apr 17, 2026 Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $20 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $22.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	—	—	$21.46		—	—	—	—	0
Call · $25 In the money Snapshot session Mar 11, 2026 Last $21.46 Breakeven $46.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $25 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.64	—	—	1	11
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Snapshot session Apr 17, 2026 Last $0.64 Breakeven $29.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
1	5	—	—	$40.70		—	-0.029	332.7%	—	0
Call · $35 In the money Snapshot session Aug 5, 2026 Last $40.70 Breakeven $75.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 Snapshot session Unknown Last — Breakeven — Implied vol 332.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.165 Vega 0.007 Open interest 0 Model this put
1	1	—	—	$31.80		$6.65	-0.034	279.2%	1	32
Call · $40 In the money Snapshot session Aug 5, 2026 Last $31.80 Breakeven $71.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $40 Snapshot session Mar 6, 2026 Last $6.65 Breakeven $33.35 Implied vol 279.2% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.161 Vega 0.007 Open interest 32 Model this put
2	1	—	—	$11.90		—	-0.041	232.4%	—	0
Call · $45 In the money Snapshot session Apr 16, 2026 Last $11.90 Breakeven $56.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol 232.4% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.156 Vega 0.008 Open interest 0 Model this put
14	1	—	—	$58.28		$0.43	-0.05	190.7%	1	3
Call · $50 In the money Snapshot session Jul 21, 2026 Last $58.28 Breakeven $108.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $50 Snapshot session Aug 5, 2026 Last $0.43 Breakeven $49.57 Implied vol 190.7% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.151 Vega 0.008 Open interest 3 Model this put
41	1	—	—	$49.50		$0.21	-0.044	132.5%	6	191
Call · $55 In the money Snapshot session May 19, 2026 Last $49.50 Breakeven $104.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $55 Snapshot session Aug 13, 2026 Last $0.21 Breakeven $54.79 Implied vol 132.5% Delta -0.044 ≈4% ITM Gamma 0.007 Theta -0.094 Vega 0.008 Open interest 191 Model this put
56	5	—	—	$12.50		$0.15	-0.062	101.3%	26	258
Call · $60 In the money Snapshot session Aug 14, 2026 Last $12.50 Breakeven $72.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $60 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $59.85 Implied vol 101.3% Delta -0.062 ≈6% ITM Gamma 0.013 Theta -0.094 Vega 0.015 Open interest 258 Model this put
48	2	52.4%	0.954	$5.70		$0.60	-0.141	84.9%	22	118
Call · $65 In the money Snapshot session Aug 12, 2026 Last $5.70 Breakeven $70.70 Implied vol 52.4% Delta 0.954 ≈95% ITM Gamma 0.019 Theta -0.044 Vega 0.009 Open interest 48 Model this call Put · $65 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $64.40 Implied vol 84.9% Delta -0.141 ≈14% ITM Gamma 0.028 Theta -0.144 Vega 0.024 Open interest 118 Model this put
50	1	77.5%	0.67	$4.60		$1.89	-0.34	84.7%	14	83
Call · $70 In the money Snapshot session Aug 14, 2026 Last $4.60 Breakeven $74.60 Implied vol 77.5% Delta 0.67 ≈67% ITM Gamma 0.05 Theta -0.222 Vega 0.032 Open interest 50 Model this call Put · $70 Snapshot session Aug 14, 2026 Last $1.89 Breakeven $68.11 Implied vol 84.7% Delta -0.34 ≈34% ITM Gamma 0.046 Theta -0.238 Vega 0.037 Open interest 83 Model this put
Underlying $72.72
84	6	79.7%	0.408	$2.55		$5.10	-0.574	92.2%	5	42
Call · $75 Snapshot session Aug 14, 2026 Last $2.55 Breakeven $77.55 Implied vol 79.7% Delta 0.408 ≈41% ITM Gamma 0.052 Theta -0.24 Vega 0.038 Open interest 84 Model this call Put · $75 In the money Snapshot session Aug 14, 2026 Last $5.10 Breakeven $69.90 Implied vol 92.2% Delta -0.574 ≈57% ITM Gamma 0.045 Theta -0.272 Vega 0.038 Open interest 42 Model this put
88	31	95.9%	0.244	$1.30		$10.20	-0.728	106.7%	1	73
Call · $80 Snapshot session Aug 14, 2026 Last $1.30 Breakeven $81.30 Implied vol 95.9% Delta 0.244 ≈24% ITM Gamma 0.035 Theta -0.234 Vega 0.027 Open interest 88 Model this call Put · $80 In the money Snapshot session Aug 13, 2026 Last $10.20 Breakeven $69.80 Implied vol 106.7% Delta -0.728 ≈73% ITM Gamma 0.033 Theta -0.267 Vega 0.035 Open interest 73 Model this put
131	14	87.4%	0.098	$0.30		$13.85	-0.909	85.9%	12	18
Call · $85 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $85.30 Implied vol 87.4% Delta 0.098 ≈10% ITM Gamma 0.021 Theta -0.115 Vega 0.018 Open interest 131 Model this call Put · $85 In the money Snapshot session Aug 14, 2026 Last $13.85 Breakeven $71.15 Implied vol 85.9% Delta -0.909 ≈91% ITM Gamma 0.02 Theta -0.102 Vega 0.018 Open interest 18 Model this put
85	3	96.3%	0.053	$0.55		$19.05	-0.897	120.9%	12	24
Call · $90 Snapshot session Aug 7, 2026 Last $0.55 Breakeven $90.55 Implied vol 96.3% Delta 0.053 ≈5% ITM Gamma 0.012 Theta -0.079 Vega 0.011 Open interest 85 Model this call Put · $90 In the money Snapshot session Aug 14, 2026 Last $19.05 Breakeven $70.95 Implied vol 120.9% Delta -0.897 ≈90% ITM Gamma 0.016 Theta -0.159 Vega 0.019 Open interest 24 Model this put
26	1	142.2%	0.089	$0.30		$27.91	-0.921	137.9%	1	8
Call · $95 Snapshot session Aug 7, 2026 Last $0.30 Breakeven $95.30 Implied vol 142.2% Delta 0.089 ≈9% ITM Gamma 0.012 Theta -0.176 Vega 0.019 Open interest 26 Model this call Put · $95 In the money Snapshot session Aug 11, 2026 Last $27.91 Breakeven $67.09 Implied vol 137.9% Delta -0.921 ≈92% ITM Gamma 0.012 Theta -0.15 Vega 0.011 Open interest 8 Model this put
164	2	153.7%	0.069	$0.38		$31.30	-0.923	160.3%	1	1
Call · $100 Snapshot session Aug 10, 2026 Last $0.38 Breakeven $100.38 Implied vol 153.7% Delta 0.069 ≈7% ITM Gamma 0.009 Theta -0.157 Vega 0.011 Open interest 164 Model this call Put · $100 In the money Snapshot session Aug 10, 2026 Last $31.30 Breakeven $68.70 Implied vol 160.3% Delta -0.923 ≈92% ITM Gamma 0.01 Theta -0.171 Vega 0.011 Open interest 1 Model this put
37	1	179.3%	0.074	$0.05		$38.20	-0.952	160.1%	1	0
Call · $105 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $105.05 Implied vol 179.3% Delta 0.074 ≈7% ITM Gamma 0.008 Theta -0.192 Vega 0.012 Open interest 37 Model this call Put · $105 In the money Snapshot session Aug 10, 2026 Last $38.20 Breakeven $66.80 Implied vol 160.1% Delta -0.952 ≈95% ITM Gamma 0.007 Theta -0.115 Vega 0.011 Open interest 0 Model this put
2k	950	182.9%	0.054	$0.10		$40.31	-0.925	202.1%	4	0
Call · $110 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $110.10 Implied vol 182.9% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.152 Vega 0.012 Open interest 2k Model this call Put · $110 In the money Snapshot session Aug 7, 2026 Last $40.31 Breakeven $69.69 Implied vol 202.1% Delta -0.925 ≈92% ITM Gamma 0.007 Theta -0.211 Vega 0.012 Open interest 0 Model this put
51	1	200.6%	0.053	$0.19		$37.70	-0.943	205.2%	1	0
Call · $115 Snapshot session Aug 6, 2026 Last $0.19 Breakeven $115.19 Implied vol 200.6% Delta 0.053 ≈5% ITM Gamma 0.006 Theta -0.165 Vega 0.012 Open interest 51 Model this call Put · $115 In the money Snapshot session Aug 5, 2026 Last $37.70 Breakeven $77.30 Implied vol 205.2% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.171 Vega 0.012 Open interest 0 Model this put
153	5	203%	0.038	$0.10		$49.45	-0.955	212%	2	0
Call · $120 Snapshot session Aug 10, 2026 Last $0.10 Breakeven $120.10 Implied vol 203% Delta 0.038 ≈4% ITM Gamma 0.004 Theta -0.129 Vega 0.006 Open interest 153 Model this call Put · $120 In the money Snapshot session Aug 6, 2026 Last $49.45 Breakeven $70.55 Implied vol 212% Delta -0.955 ≈96% ITM Gamma 0.005 Theta -0.146 Vega 0.012 Open interest 0 Model this put
78	27	230%	0.048	$0.05		$37.47	-0.948	234.6%	1	0
Call · $125 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $125.05 Implied vol 230% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.175 Vega 0.013 Open interest 78 Model this call Put · $125 In the money Snapshot session Jul 28, 2026 Last $37.47 Breakeven $87.53 Implied vol 234.6% Delta -0.948 ≈95% ITM Gamma 0.005 Theta -0.181 Vega 0.012 Open interest 0 Model this put
33	2	251.6%	0.054	$0.10		$38.80	-0.942	256.3%	1	0
Call · $130 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $130.10 Implied vol 251.6% Delta 0.054 ≈5% ITM Gamma 0.005 Theta -0.21 Vega 0.013 Open interest 33 Model this call Put · $130 In the money Snapshot session Aug 3, 2026 Last $38.80 Breakeven $91.20 Implied vol 256.3% Delta -0.942 ≈94% ITM Gamma 0.005 Theta -0.217 Vega 0.013 Open interest 0 Model this put
42	5	432.1%	0.205	$0.09		$32.55	-0.937	277.2%	3	0
Call · $135 Snapshot session Aug 5, 2026 Last $0.09 Breakeven $135.09 Implied vol 432.1% Delta 0.205 ≈21% ITM Gamma 0.007 Theta -0.95 Vega 0.033 Open interest 42 Model this call Put · $135 In the money Snapshot session Jul 21, 2026 Last $32.55 Breakeven $102.45 Implied vol 277.2% Delta -0.937 ≈94% ITM Gamma 0.005 Theta -0.252 Vega 0.013 Open interest 0 Model this put
32	1	311.2%	0.081	$0.15		$38.00	-0.946	282.2%	1	0
Call · $140 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $140.15 Implied vol 311.2% Delta 0.081 ≈8% ITM Gamma 0.005 Theta -0.353 Vega 0.013 Open interest 32 Model this call Put · $140 In the money Snapshot session Jul 8, 2026 Last $38.00 Breakeven $102.00 Implied vol 282.2% Delta -0.946 ≈95% ITM Gamma 0.004 Theta -0.227 Vega 0.013 Open interest 0 Model this put
12	1	397.3%	0.145	$0.05		$33.96	-0.963	271.9%	3	0
Call · $145 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $145.05 Implied vol 397.3% Delta 0.145 ≈14% ITM Gamma 0.006 Theta -0.687 Vega 0.023 Open interest 12 Model this call Put · $145 In the money Snapshot session Jul 2, 2026 Last $33.96 Breakeven $111.04 Implied vol 271.9% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.159 Vega 0.007 Open interest 0 Model this put
67	1	372.7%	0.104	$0.05		$27.10	-0.973	267.2%	1	0
Call · $150 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $150.05 Implied vol 372.7% Delta 0.104 ≈10% ITM Gamma 0.005 Theta -0.519 Vega 0.014 Open interest 67 Model this call Put · $150 In the money Snapshot session Jun 16, 2026 Last $27.10 Breakeven $122.90 Implied vol 267.2% Delta -0.973 ≈97% ITM Gamma 0.003 Theta -0.119 Vega 0.007 Open interest 0 Model this put
81	130	397.9%	0.113	$0.29		—	-0.965	291.9%	—	0
Call · $155 Snapshot session Aug 11, 2026 Last $0.29 Breakeven $155.29 Implied vol 397.9% Delta 0.113 ≈11% ITM Gamma 0.005 Theta -0.588 Vega 0.024 Open interest 81 Model this call Put · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 291.9% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.163 Vega 0.007 Open interest 0 Model this put
75	130	345.4%	0.064	$0.26		$88.30	-0.966	301.4%	1	0
Call · $160 Snapshot session Aug 11, 2026 Last $0.26 Breakeven $160.26 Implied vol 345.4% Delta 0.064 ≈6% ITM Gamma 0.004 Theta -0.328 Vega 0.014 Open interest 75 Model this call Put · $160 In the money Snapshot session Aug 5, 2026 Last $88.30 Breakeven $71.70 Implied vol 301.4% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.164 Vega 0.007 Open interest 0 Model this put
42	1	390.9%	0.09	$0.04		—	-0.966	310.6%	—	0
Call · $165 Snapshot session Aug 5, 2026 Last $0.04 Breakeven $165.04 Implied vol 390.9% Delta 0.09 ≈9% ITM Gamma 0.004 Theta -0.481 Vega 0.014 Open interest 42 Model this call Put · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 310.6% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.166 Vega 0.007 Open interest 0 Model this put
16	1	261%	0.01	$0.05		—	-0.956	340.5%	—	0
Call · $170 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $170.05 Implied vol 261% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.05 Vega 0.003 Open interest 16 Model this call Put · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 340.5% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.23 Vega 0.007 Open interest 0 Model this put
382	1	408.4%	0.085	$0.02		—	-0.957	348.9%	—	0
Call · $175 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $175.02 Implied vol 408.4% Delta 0.085 ≈9% ITM Gamma 0.004 Theta -0.482 Vega 0.015 Open interest 382 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 348.9% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.231 Vega 0.007 Open interest 0 Model this put
1	2	351%	0.04	$1.30		—	-0.958	357.2%	—	0
Call · $180 Snapshot session Jul 21, 2026 Last $1.30 Breakeven $181.30 Implied vol 351% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.229 Vega 0.008 Open interest 1 Model this call Put · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 357.2% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.233 Vega 0.007 Open interest 0 Model this put
37	1	435%	0.088	$0.60		—	-0.959	365.2%	—	0
Call · $185 Snapshot session Jul 24, 2026 Last $0.60 Breakeven $185.60 Implied vol 435% Delta 0.088 ≈9% ITM Gamma 0.004 Theta -0.528 Vega 0.015 Open interest 37 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 365.2% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.235 Vega 0.007 Open interest 0 Model this put
671	2	321%	0.018	$0.03		—	-0.959	373%	—	0
Call · $190 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $190.03 Implied vol 321% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.106 Vega 0.003 Open interest 671 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 373% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.236 Vega 0.008 Open interest 0 Model this put
20	2	374.2%	0.038	$0.10		—	-0.966	367.6%	—	0
Call · $195 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $195.10 Implied vol 374.2% Delta 0.038 ≈4% ITM Gamma 0.002 Theta -0.234 Vega 0.008 Open interest 20 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 367.6% Delta -0.966 ≈97% ITM Gamma 0.002 Theta -0.197 Vega 0.008 Open interest 0 Model this put
209	1	446%	0.074	$0.01		—	-0.96	388.1%	—	0
Call · $200 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $200.01 Implied vol 446% Delta 0.074 ≈7% ITM Gamma 0.003 Theta -0.475 Vega 0.016 Open interest 209 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 388.1% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.24 Vega 0.008 Open interest 0 Model this put
25	1	395.8%	0.036	$0.10		—	-0.978	370.3%	—	0
Call · $210 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $210.10 Implied vol 395.8% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.238 Vega 0.008 Open interest 25 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 370.3% Delta -0.978 ≈98% ITM Gamma 0.002 Theta -0.138 Vega 0.007 Open interest 0 Model this put
30	1	344.5%	0.012	$0.08		—	-0.965	410.1%	—	0
Call · $220 Snapshot session Jul 31, 2026 Last $0.08 Breakeven $220.08 Implied vol 344.5% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.004 Open interest 30 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 410.1% Delta -0.965 ≈97% ITM Gamma 0.002 Theta -0.226 Vega 0.008 Open interest 0 Model this put