ABVX Stock — Abivax S.A.: Options Chain

Calls		Puts
10	7	0%	1	$46.22	$0.05	0	0%	1	549
Call · $50 In the money Last $46.22 Breakeven $96.22 IV 0% Delta 1 (~100% ITM) Gamma 0 Theta -0.005 Vega 0 Open interest 10 Model this call Put · $50 Last $0.05 Breakeven $49.95 IV 0% Delta 0 (~0% ITM) Gamma 0 Theta 0 Vega 0 Open interest 549 Model this put
0	—	0%	1	—	$0.05	-0.005	1573.9%	6	262
Call · $55 In the money Last — Breakeven — IV 0% Delta 1 (~100% ITM) Gamma 0 Theta -0.005 Vega 0 Open interest 0 Model this call Put · $55 Last $0.05 Breakeven $54.95 IV 1573.9% Delta -0.005 (~0% ITM) Gamma 0 Theta -1.672 Vega 0 Open interest 262 Model this put
0	—	1891.5%	0.978	—	$0.05	0	0%	4	981
Call · $60 In the money Last — Breakeven — IV 1891.5% Delta 0.978 (~98% ITM) Gamma 0.001 Theta -7.781 Vega 0.002 Open interest 0 Model this call Put · $60 Last $0.05 Breakeven $59.95 IV 0% Delta 0 (~0% ITM) Gamma 0 Theta 0 Vega 0 Open interest 981 Model this put
163	30	1681.1%	0.978	$65.30	$0.10	-0.04	1999.9%	1	44
Call · $65 In the money Last $65.30 Breakeven $130.30 IV 1681.1% Delta 0.978 (~98% ITM) Gamma 0.001 Theta -7.098 Vega 0.002 Open interest 163 Model this call Put · $65 Last $0.10 Breakeven $64.90 IV 1999.9% Delta -0.04 (~4% ITM) Gamma 0.002 Theta -13.808 Vega 0.002 Open interest 44 Model this put
7	13	1510.7%	0.975	$66.09	$0.15	-0.008	1206.1%	10	39
Call · $70 In the money Last $66.09 Breakeven $136.09 IV 1510.7% Delta 0.975 (~98% ITM) Gamma 0.001 Theta -6.932 Vega 0.002 Open interest 7 Model this call Put · $70 Last $0.15 Breakeven $69.85 IV 1206.1% Delta -0.008 (~1% ITM) Gamma 0.001 Theta -2.1 Vega 0 Open interest 39 Model this put
0	30	1089.2%	0.99	$60.97	$0.15	-0.018	1218.4%	67	98
Call · $75 In the money Last $60.97 Breakeven $135.97 IV 1089.2% Delta 0.99 (~99% ITM) Gamma 0.001 Theta -2.207 Vega 0.001 Open interest 0 Model this call Put · $75 Last $0.15 Breakeven $74.85 IV 1218.4% Delta -0.018 (~2% ITM) Gamma 0.001 Theta -4.233 Vega 0.001 Open interest 98 Model this put
0	3	1262.7%	0.971	$50.63	$0.05	-0.01	1005.4%	20	13
Call · $78 In the money Last $50.63 Breakeven $128.63 IV 1262.7% Delta 0.971 (~97% ITM) Gamma 0.002 Theta -6.657 Vega 0.002 Open interest 0 Model this call Put · $78 Last $0.05 Breakeven $77.95 IV 1005.4% Delta -0.01 (~1% ITM) Gamma 0.001 Theta -2.04 Vega 0.001 Open interest 13 Model this put
2	3	1211.2%	0.972	$49.73	$0.05	-0.029	1218.5%	18	10
Call · $79 In the money Last $49.73 Breakeven $128.73 IV 1211.2% Delta 0.972 (~97% ITM) Gamma 0.002 Theta -6.095 Vega 0.002 Open interest 2 Model this call Put · $79 Last $0.05 Breakeven $78.95 IV 1218.5% Delta -0.029 (~3% ITM) Gamma 0.002 Theta -6.26 Vega 0.002 Open interest 10 Model this put
2	2	1204.7%	0.969	$48.88	$10.38	-0.029	1189.9%	4	1
Call · $80 In the money Last $48.88 Breakeven $128.88 IV 1204.7% Delta 0.969 (~97% ITM) Gamma 0.002 Theta -6.586 Vega 0.002 Open interest 2 Model this call Put · $80 Last $10.38 Breakeven $69.62 IV 1189.9% Delta -0.029 (~3% ITM) Gamma 0.002 Theta -6.225 Vega 0.002 Open interest 1 Model this put
1	2	1176.3%	0.968	$47.97	$0.16	-0.03	1161.6%	1	32
Call · $81 In the money Last $47.97 Breakeven $128.97 IV 1176.3% Delta 0.968 (~97% ITM) Gamma 0.002 Theta -6.551 Vega 0.002 Open interest 1 Model this call Put · $81 Last $0.16 Breakeven $80.84 IV 1161.6% Delta -0.03 (~3% ITM) Gamma 0.002 Theta -6.189 Vega 0.002 Open interest 32 Model this put
0	1	1170.1%	0.965	$46.54	$0.08	-0.044	1264.8%	60	30
Call · $82 In the money Last $46.54 Breakeven $128.54 IV 1170.1% Delta 0.965 (~97% ITM) Gamma 0.002 Theta -7.042 Vega 0.002 Open interest 0 Model this call Put · $82 Last $0.08 Breakeven $81.92 IV 1264.8% Delta -0.044 (~4% ITM) Gamma 0.003 Theta -9.314 Vega 0.002 Open interest 30 Model this put
3	1	1120.6%	0.967	$45.63	$0.08	-0.017	950.2%	14	7
Call · $83 In the money Last $45.63 Breakeven $128.63 IV 1120.6% Delta 0.967 (~97% ITM) Gamma 0.002 Theta -6.479 Vega 0.002 Open interest 3 Model this call Put · $83 Last $0.08 Breakeven $82.92 IV 950.2% Delta -0.017 (~2% ITM) Gamma 0.002 Theta -3.061 Vega 0.001 Open interest 7 Model this put
0	1	1071.6%	0.969	$44.28	$0.20	-0.051	1262.3%	10	42
Call · $84 In the money Last $44.28 Breakeven $128.28 IV 1071.6% Delta 0.969 (~97% ITM) Gamma 0.002 Theta -5.916 Vega 0.002 Open interest 0 Model this call Put · $84 Last $0.20 Breakeven $83.80 IV 1262.3% Delta -0.051 (~5% ITM) Gamma 0.003 Theta -10.56 Vega 0.002 Open interest 42 Model this put
0	1	1044.8%	0.968	$43.37	$0.10	-0.013	860.6%	1	2
Call · $85 In the money Last $43.37 Breakeven $128.37 IV 1044.8% Delta 0.968 (~97% ITM) Gamma 0.002 Theta -5.88 Vega 0.002 Open interest 0 Model this call Put · $85 Last $0.10 Breakeven $84.90 IV 860.6% Delta -0.013 (~1% ITM) Gamma 0.001 Theta -2.317 Vega 0.001 Open interest 2 Model this put
0	—	1018.2%	0.967	—	$1.14	-0.034	1025.2%	1	1
Call · $86 In the money Last — Breakeven — IV 1018.2% Delta 0.967 (~97% ITM) Gamma 0.003 Theta -5.844 Vega 0.002 Open interest 0 Model this call Put · $86 Last $1.14 Breakeven $84.86 IV 1025.2% Delta -0.034 (~3% ITM) Gamma 0.003 Theta -6.01 Vega 0.002 Open interest 1 Model this put
2	2	991.9%	0.966	$47.22	$1.20	-0.034	998.9%	1	1
Call · $87 In the money Last $47.22 Breakeven $134.22 IV 991.9% Delta 0.966 (~97% ITM) Gamma 0.003 Theta -5.808 Vega 0.002 Open interest 2 Model this call Put · $87 Last $1.20 Breakeven $85.80 IV 998.9% Delta -0.034 (~3% ITM) Gamma 0.003 Theta -5.974 Vega 0.002 Open interest 1 Model this put
2	2	987%	0.963	$39.24	—	-0.035	973%	—	0
Call · $88 In the money Last $39.24 Breakeven $127.24 IV 987% Delta 0.963 (~96% ITM) Gamma 0.003 Theta -6.299 Vega 0.002 Open interest 2 Model this call Put · $88 Last — Breakeven — IV 973% Delta -0.035 (~4% ITM) Gamma 0.003 Theta -5.938 Vega 0.002 Open interest 0 Model this put
3	4	877.6%	0.974	$38.33	—	-0.036	947.3%	—	0
Call · $89 In the money Last $38.33 Breakeven $127.33 IV 877.6% Delta 0.974 (~97% ITM) Gamma 0.002 Theta -4.153 Vega 0.002 Open interest 3 Model this call Put · $89 Last — Breakeven — IV 947.3% Delta -0.036 (~4% ITM) Gamma 0.003 Theta -5.902 Vega 0.002 Open interest 0 Model this put
1	2	956.6%	0.958	$38.80	$0.06	-0.063	1105%	1	280
Call · $90 In the money Last $38.80 Breakeven $128.80 IV 956.6% Delta 0.958 (~96% ITM) Gamma 0.003 Theta -6.754 Vega 0.002 Open interest 1 Model this call Put · $90 Last $0.06 Breakeven $89.94 IV 1105% Delta -0.063 (~6% ITM) Gamma 0.004 Theta -10.779 Vega 0.004 Open interest 280 Model this put
22	1	931.3%	0.957	$37.78	$14.50	-0.038	896.8%	1	0
Call · $91 In the money Last $37.78 Breakeven $128.78 IV 931.3% Delta 0.957 (~96% ITM) Gamma 0.004 Theta -6.717 Vega 0.002 Open interest 22 Model this call Put · $91 Last $14.50 Breakeven $76.50 IV 896.8% Delta -0.038 (~4% ITM) Gamma 0.003 Theta -5.829 Vega 0.002 Open interest 0 Model this put
3	3	824%	0.969	$35.25	$1.00	-0.039	872%	4	10
Call · $92 In the money Last $35.25 Breakeven $127.25 IV 824% Delta 0.969 (~97% ITM) Gamma 0.003 Theta -4.57 Vega 0.002 Open interest 3 Model this call Put · $92 Last $1.00 Breakeven $91.00 IV 872% Delta -0.039 (~4% ITM) Gamma 0.003 Theta -5.792 Vega 0.002 Open interest 10 Model this put
1	6	779.3%	0.972	$34.11	$13.72	-0.04	847.4%	22	11
Call · $93 In the money Last $34.11 Breakeven $127.11 IV 779.3% Delta 0.972 (~97% ITM) Gamma 0.003 Theta -4.005 Vega 0.002 Open interest 1 Model this call Put · $93 Last $13.72 Breakeven $79.28 IV 847.4% Delta -0.04 (~4% ITM) Gamma 0.004 Theta -5.756 Vega 0.002 Open interest 11 Model this put
1	4	796.1%	0.963	$33.20	$14.14	-0.041	823.2%	22	11
Call · $94 In the money Last $33.20 Breakeven $127.20 IV 796.1% Delta 0.963 (~96% ITM) Gamma 0.004 Theta -5.024 Vega 0.002 Open interest 1 Model this call Put · $94 Last $14.14 Breakeven $79.86 IV 823.2% Delta -0.041 (~4% ITM) Gamma 0.004 Theta -5.719 Vega 0.002 Open interest 11 Model this put
32	1	792.4%	0.959	$35.37	$0.05	-0.046	819.4%	1	200
Call · $95 In the money Last $35.37 Breakeven $130.37 IV 792.4% Delta 0.959 (~96% ITM) Gamma 0.004 Theta -5.515 Vega 0.002 Open interest 32 Model this call Put · $95 Last $0.05 Breakeven $94.95 IV 819.4% Delta -0.046 (~5% ITM) Gamma 0.004 Theta -6.21 Vega 0.002 Open interest 200 Model this put
2	1	768.7%	0.957	$34.30	$21.24	-0.047	795.5%	30	0
Call · $96 In the money Last $34.30 Breakeven $130.30 IV 768.7% Delta 0.957 (~96% ITM) Gamma 0.004 Theta -5.478 Vega 0.002 Open interest 2 Model this call Put · $96 Last $21.24 Breakeven $74.76 IV 795.5% Delta -0.047 (~5% ITM) Gamma 0.004 Theta -6.173 Vega 0.002 Open interest 0 Model this put
13	1	836.6%	0.94	$33.30	$21.87	-0.049	771.9%	30	0
Call · $97 In the money Last $33.30 Breakeven $130.30 IV 836.6% Delta 0.94 (~94% ITM) Gamma 0.005 Theta -7.924 Vega 0.004 Open interest 13 Model this call Put · $97 Last $21.87 Breakeven $75.13 IV 771.9% Delta -0.049 (~5% ITM) Gamma 0.005 Theta -6.136 Vega 0.003 Open interest 0 Model this put
11	10	682.2%	0.963	$38.46	$23.47	-0.05	748.5%	26	13
Call · $98 In the money Last $38.46 Breakeven $136.46 IV 682.2% Delta 0.963 (~96% ITM) Gamma 0.004 Theta -4.348 Vega 0.003 Open interest 11 Model this call Put · $98 Last $23.47 Breakeven $74.53 IV 748.5% Delta -0.05 (~5% ITM) Gamma 0.005 Theta -6.099 Vega 0.003 Open interest 13 Model this put
24	20	659.4%	0.962	$37.57	—	-0.052	725.4%	—	0
Call · $99 In the money Last $37.57 Breakeven $136.57 IV 659.4% Delta 0.962 (~96% ITM) Gamma 0.004 Theta -4.311 Vega 0.003 Open interest 24 Model this call Put · $99 Last — Breakeven — IV 725.4% Delta -0.052 (~5% ITM) Gamma 0.005 Theta -6.062 Vega 0.003 Open interest 0 Model this put
233	37	756.2%	0.935	$30.50	$0.25	-0.018	525.4%	9	40
Call · $100 In the money Last $30.50 Breakeven $130.50 IV 756.2% Delta 0.935 (~93% ITM) Gamma 0.006 Theta -7.627 Vega 0.004 Open interest 233 Model this call Put · $100 Last $0.25 Breakeven $99.75 IV 525.4% Delta -0.018 (~2% ITM) Gamma 0.003 Theta -1.774 Vega 0.001 Open interest 40 Model this put
20	20	673.3%	0.946	$35.55	$0.15	-0.095	841.5%	21	18
Call · $101 In the money Last $35.55 Breakeven $136.55 IV 673.3% Delta 0.946 (~95% ITM) Gamma 0.006 Theta -5.821 Vega 0.003 Open interest 20 Model this call Put · $101 Last $0.15 Breakeven $100.85 IV 841.5% Delta -0.095 (~9% ITM) Gamma 0.007 Theta -11.196 Vega 0.004 Open interest 18 Model this put
52	2	631.4%	0.949	$31.69	$0.15	-0.099	820.6%	14	13
Call · $102 In the money Last $31.69 Breakeven $133.69 IV 631.4% Delta 0.949 (~95% ITM) Gamma 0.006 Theta -5.255 Vega 0.003 Open interest 52 Model this call Put · $102 Last $0.15 Breakeven $101.85 IV 820.6% Delta -0.099 (~10% ITM) Gamma 0.008 Theta -11.285 Vega 0.004 Open interest 13 Model this put
166	7	655.7%	0.935	$25.58	$0.15	-0.103	799.8%	24	22
Call · $103 In the money Last $25.58 Breakeven $128.58 IV 655.7% Delta 0.935 (~94% ITM) Gamma 0.007 Theta -6.58 Vega 0.004 Open interest 166 Model this call Put · $103 Last $0.15 Breakeven $102.85 IV 799.8% Delta -0.103 (~10% ITM) Gamma 0.008 Theta -11.373 Vega 0.004 Open interest 22 Model this put
2	7	587.5%	0.945	$24.65	$0.15	-0.056	594%	27	27
Call · $104 In the money Last $24.65 Breakeven $128.65 IV 587.5% Delta 0.945 (~95% ITM) Gamma 0.007 Theta -5.181 Vega 0.003 Open interest 2 Model this call Put · $104 Last $0.15 Breakeven $103.85 IV 594% Delta -0.056 (~6% ITM) Gamma 0.007 Theta -5.348 Vega 0.003 Open interest 27 Model this put
110	4	583%	0.939	$25.35	$0.14	-0.058	572.4%	2	525
Call · $105 In the money Last $25.35 Breakeven $130.35 IV 583% Delta 0.939 (~94% ITM) Gamma 0.008 Theta -5.631 Vega 0.005 Open interest 110 Model this call Put · $105 Last $0.14 Breakeven $104.86 IV 572.4% Delta -0.058 (~6% ITM) Gamma 0.007 Theta -5.311 Vega 0.003 Open interest 525 Model this put
0	1	544.5%	0.941	$22.77	$0.10	-0.06	550.8%	4	4
Call · $106 In the money Last $22.77 Breakeven $128.77 IV 544.5% Delta 0.941 (~94% ITM) Gamma 0.008 Theta -5.106 Vega 0.003 Open interest 0 Model this call Put · $106 Last $0.10 Breakeven $105.90 IV 550.8% Delta -0.06 (~6% ITM) Gamma 0.008 Theta -5.273 Vega 0.005 Open interest 4 Model this put
9	3	533.6%	0.934	$21.59	$0.15	-0.063	526.3%	1	92
Call · $107 In the money Last $21.59 Breakeven $128.59 IV 533.6% Delta 0.934 (~93% ITM) Gamma 0.009 Theta -5.431 Vega 0.005 Open interest 9 Model this call Put · $107 Last $0.15 Breakeven $106.85 IV 526.3% Delta -0.063 (~6% ITM) Gamma 0.008 Theta -5.172 Vega 0.005 Open interest 92 Model this put
8	1	498.3%	0.936	$22.34	$0.10	-0.07	513%	16	46
Call · $108 In the money Last $22.34 Breakeven $130.34 IV 498.3% Delta 0.936 (~94% ITM) Gamma 0.009 Theta -4.956 Vega 0.005 Open interest 8 Model this call Put · $108 Last $0.10 Breakeven $107.90 IV 513% Delta -0.07 (~7% ITM) Gamma 0.009 Theta -5.447 Vega 0.005 Open interest 46 Model this put
12	20	485.2%	0.929	$20.50	$0.15	-0.073	488.9%	4	75
Call · $109 In the money Last $20.50 Breakeven $129.50 IV 485.2% Delta 0.929 (~93% ITM) Gamma 0.01 Theta -5.23 Vega 0.005 Open interest 12 Model this call Put · $109 Last $0.15 Breakeven $108.85 IV 488.9% Delta -0.073 (~7% ITM) Gamma 0.01 Theta -5.346 Vega 0.005 Open interest 75 Model this put
13	20	461.3%	0.926	$19.50	$0.20	-0.076	465%	1	117
Call · $110 In the money Last $19.50 Breakeven $129.50 IV 461.3% Delta 0.926 (~93% ITM) Gamma 0.011 Theta -5.13 Vega 0.005 Open interest 13 Model this call Put · $110 Last $0.20 Breakeven $109.80 IV 465% Delta -0.076 (~8% ITM) Gamma 0.011 Theta -5.246 Vega 0.005 Open interest 117 Model this put
1	2	437.7%	0.922	$17.66	—	-0.08	441.3%	—	0
Call · $111 In the money Last $17.66 Breakeven $128.66 IV 437.7% Delta 0.922 (~92% ITM) Gamma 0.012 Theta -5.029 Vega 0.005 Open interest 1 Model this call Put · $111 Last — Breakeven — IV 441.3% Delta -0.08 (~8% ITM) Gamma 0.012 Theta -5.145 Vega 0.005 Open interest 0 Model this put
0	3	414.2%	0.918	$16.61	$2.11	-0.089	428.6%	1	1
Call · $112 In the money Last $16.61 Breakeven $128.61 IV 414.2% Delta 0.918 (~92% ITM) Gamma 0.013 Theta -4.928 Vega 0.005 Open interest 0 Model this call Put · $112 Last $2.11 Breakeven $109.89 IV 428.6% Delta -0.089 (~9% ITM) Gamma 0.013 Theta -5.419 Vega 0.005 Open interest 1 Model this put
4	4	412.4%	0.903	$15.72	$0.25	-0.144	516.4%	5	16
Call · $113 In the money Last $15.72 Breakeven $128.72 IV 412.4% Delta 0.903 (~90% ITM) Gamma 0.015 Theta -5.577 Vega 0.005 Open interest 4 Model this call Put · $113 Last $0.25 Breakeven $112.75 IV 516.4% Delta -0.144 (~14% ITM) Gamma 0.016 Theta -9.267 Vega 0.007 Open interest 16 Model this put
4	1	357.3%	0.916	$14.66	$2.90	-0.104	392.9%	15	15
Call · $114 In the money Last $14.66 Breakeven $128.66 IV 357.3% Delta 0.916 (~92% ITM) Gamma 0.015 Theta -4.352 Vega 0.005 Open interest 4 Model this call Put · $114 Last $2.90 Breakeven $111.10 IV 392.9% Delta -0.104 (~10% ITM) Gamma 0.016 Theta -5.593 Vega 0.005 Open interest 15 Model this put
65	1	366.4%	0.892	$15.26	$0.19	-0.046	266%	1	327
Call · $115 In the money Last $15.26 Breakeven $130.26 IV 366.4% Delta 0.892 (~89% ITM) Gamma 0.018 Theta -5.376 Vega 0.005 Open interest 65 Model this call Put · $115 Last $0.19 Breakeven $114.81 IV 266% Delta -0.046 (~5% ITM) Gamma 0.013 Theta -2.028 Vega 0.003 Open interest 327 Model this put
1	5	322.6%	0.898	$12.70	$2.56	-0.127	366.6%	2	10
Call · $116 In the money Last $12.70 Breakeven $128.70 IV 322.6% Delta 0.898 (~90% ITM) Gamma 0.02 Theta -4.525 Vega 0.005 Open interest 1 Model this call Put · $116 Last $2.56 Breakeven $113.44 IV 366.6% Delta -0.127 (~13% ITM) Gamma 0.021 Theta -6.083 Vega 0.007 Open interest 10 Model this put
21	5	300.1%	0.892	$11.53	$0.50	-0.104	293.2%	1	1
Call · $117 In the money Last $11.53 Breakeven $128.53 IV 300.1% Delta 0.892 (~89% ITM) Gamma 0.022 Theta -4.424 Vega 0.005 Open interest 21 Model this call Put · $117 Last $0.50 Breakeven $116.50 IV 293.2% Delta -0.104 (~10% ITM) Gamma 0.022 Theta -4.166 Vega 0.005 Open interest 1 Model this put
11	11	310.7%	0.859	$11.55	$0.69	-0.111	271%	1	1
Call · $118 In the money Last $11.55 Breakeven $129.55 IV 310.7% Delta 0.859 (~86% ITM) Gamma 0.026 Theta -5.524 Vega 0.007 Open interest 11 Model this call Put · $118 Last $0.69 Breakeven $117.31 IV 271% Delta -0.111 (~11% ITM) Gamma 0.025 Theta -4.065 Vega 0.005 Open interest 1 Model this put
20	20	284.3%	0.848	$10.58	$0.25	-0.12	249%	12	22
Call · $119 In the money Last $10.58 Breakeven $129.58 IV 284.3% Delta 0.848 (~85% ITM) Gamma 0.03 Theta -5.283 Vega 0.007 Open interest 20 Model this call Put · $119 Last $0.25 Breakeven $118.75 IV 249% Delta -0.12 (~12% ITM) Gamma 0.029 Theta -3.964 Vega 0.005 Open interest 22 Model this put
40	24	230.5%	0.864	$7.30	$0.05	-0.181	277.8%	4	63
Call · $120 In the money Last $7.30 Breakeven $127.30 IV 230.5% Delta 0.864 (~86% ITM) Gamma 0.034 Theta -4.003 Vega 0.007 Open interest 40 Model this call Put · $120 Last $0.05 Breakeven $119.95 IV 277.8% Delta -0.181 (~18% ITM) Gamma 0.034 Theta -5.767 Vega 0.007 Open interest 63 Model this put
1	2	225.3%	0.828	$11.35	$0.08	-0.085	153.9%	12	59
Call · $121 In the money Last $11.35 Breakeven $132.35 IV 225.3% Delta 0.828 (~83% ITM) Gamma 0.041 Theta -4.54 Vega 0.007 Open interest 1 Model this call Put · $121 Last $0.08 Breakeven $120.92 IV 153.9% Delta -0.085 (~9% ITM) Gamma 0.036 Theta -1.887 Vega 0.005 Open interest 59 Model this put
1	2	179.1%	0.834	$10.55	$0.70	-0.213	222.6%	1	38
Call · $122 In the money Last $10.55 Breakeven $132.55 IV 179.1% Delta 0.834 (~83% ITM) Gamma 0.05 Theta -3.52 Vega 0.007 Open interest 1 Model this call Put · $122 Last $0.70 Breakeven $121.30 IV 222.6% Delta -0.213 (~21% ITM) Gamma 0.047 Theta -5.155 Vega 0.007 Open interest 38 Model this put
0	2	174.1%	0.786	$6.27	$1.40	-0.196	159.4%	1	35
Call · $123 In the money Last $6.27 Breakeven $129.27 IV 174.1% Delta 0.786 (~79% ITM) Gamma 0.061 Theta -4.058 Vega 0.007 Open interest 0 Model this call Put · $123 Last $1.40 Breakeven $121.60 IV 159.4% Delta -0.196 (~20% ITM) Gamma 0.062 Theta -3.486 Vega 0.007 Open interest 35 Model this put
0	—	121.6%	0.792	—	$0.37	-0.231	136.4%	6	12
Call · $124 In the money Last — Breakeven — IV 121.6% Delta 0.792 (~79% ITM) Gamma 0.085 Theta -2.778 Vega 0.007 Open interest 0 Model this call Put · $124 Last $0.37 Breakeven $123.63 IV 136.4% Delta -0.231 (~23% ITM) Gamma 0.081 Theta -3.318 Vega 0.01 Open interest 12 Model this put
190	32	109%	0.715	$2.24	$0.21	-0.224	82.1%	5	59
Call · $125 In the money Last $2.24 Breakeven $127.24 IV 109% Delta 0.715 (~71% ITM) Gamma 0.112 Theta -2.929 Vega 0.01 Open interest 190 Model this call Put · $125 Last $0.21 Breakeven $124.79 IV 82.1% Delta -0.224 (~22% ITM) Gamma 0.133 Theta -1.964 Vega 0.007 Open interest 59 Model this put
0	—	110.9%	0.593	—	$1.10	-0.425	141.8%	1	1
Call · $126 In the money Last — Breakeven — IV 110.9% Delta 0.593 (~59% ITM) Gamma 0.126 Theta -3.407 Vega 0.011 Open interest 0 Model this call Put · $126 Last $1.10 Breakeven $124.90 IV 141.8% Delta -0.425 (~42% ITM) Gamma 0.099 Theta -4.382 Vega 0.011 Open interest 1 Model this put
0	—	144.4%	0.476	—	$0.45	-0.531	119%	1	106
Call · $127 In the money Last — Breakeven — IV 144.4% Delta 0.476 (~48% ITM) Gamma 0.1 Theta -4.575 Vega 0.011 Open interest 0 Model this call Put · $127 Last $0.45 Breakeven $126.55 IV 119% Delta -0.531 (~53% ITM) Gamma 0.121 Theta -3.747 Vega 0.011 Open interest 106 Model this put
4	3	155.3%	0.389	$2.20	$1.15	-0.91	34.7%	5	114
Call · $128 In the money Last $2.20 Breakeven $130.20 IV 155.3% Delta 0.389 (~39% ITM) Gamma 0.089 Theta -4.735 Vega 0.011 Open interest 4 Model this call Put · $128 Last $1.15 Breakeven $126.85 IV 34.7% Delta -0.91 (~91% ITM) Gamma 0.169 Theta -0.435 Vega 0.005 Open interest 114 Model this put
0	—	209%	0.356	—	$1.50	—	—	46	60
Call · $129 In the money Last — Breakeven — IV 209% Delta 0.356 (~36% ITM) Gamma 0.065 Theta -6.229 Vega 0.01 Open interest 0 Model this call Put · $129 Last $1.50 Breakeven $127.50 IV — Delta — Gamma — Theta — Vega — Open interest 60 Model this put
349	94	204.8%	0.293	$0.20	$2.35	—	—	18	154
Call · $130 In the money Last $0.20 Breakeven $130.20 IV 204.8% Delta 0.293 (~29% ITM) Gamma 0.06 Theta -5.563 Vega 0.01 Open interest 349 Model this call Put · $130 Last $2.35 Breakeven $127.65 IV — Delta — Gamma — Theta — Vega — Open interest 154 Model this put
3	3	256.4%	0.288	$0.20	$2.67	—	—	1	259
Call · $131 In the money Last $0.20 Breakeven $131.20 IV 256.4% Delta 0.288 (~29% ITM) Gamma 0.048 Theta -6.905 Vega 0.01 Open interest 3 Model this call Put · $131 Last $2.67 Breakeven $128.33 IV — Delta — Gamma — Theta — Vega — Open interest 259 Model this put
Underlying $131.16
48	91	144.7%	0.103	$0.06	$3.21	—	—	10	75
Call · $132 Last $0.06 Breakeven $132.06 IV 144.7% Delta 0.103 (~10% ITM) Gamma 0.044 Theta -2.038 Vega 0.005 Open interest 48 Model this call Put · $132 In the money Last $3.21 Breakeven $128.79 IV — Delta — Gamma — Theta — Vega — Open interest 75 Model this put
42	27	188.5%	0.125	$0.10	$3.07	—	—	1	70
Call · $133 Last $0.10 Breakeven $133.10 IV 188.5% Delta 0.125 (~12% ITM) Gamma 0.039 Theta -3.077 Vega 0.005 Open interest 42 Model this call Put · $133 In the money Last $3.07 Breakeven $129.93 IV — Delta — Gamma — Theta — Vega — Open interest 70 Model this put
2	10	178.1%	0.078	$0.05	$3.11	—	—	1	119
Call · $134 Last $0.05 Breakeven $134.05 IV 178.1% Delta 0.078 (~8% ITM) Gamma 0.029 Theta -2.053 Vega 0.005 Open interest 2 Model this call Put · $134 In the money Last $3.11 Breakeven $130.89 IV — Delta — Gamma — Theta — Vega — Open interest 119 Model this put
468	541	172.2%	0.049	$0.03	$6.80	—	—	2	147
Call · $135 Last $0.03 Breakeven $135.03 IV 172.2% Delta 0.049 (~5% ITM) Gamma 0.021 Theta -1.373 Vega 0.003 Open interest 468 Model this call Put · $135 In the money Last $6.80 Breakeven $128.20 IV — Delta — Gamma — Theta — Vega — Open interest 147 Model this put
79	1	264.5%	0.118	$0.67	$7.18	—	—	20	84
Call · $136 Last $0.67 Breakeven $136.67 IV 264.5% Delta 0.118 (~12% ITM) Gamma 0.027 Theta -4.13 Vega 0.005 Open interest 79 Model this call Put · $136 In the money Last $7.18 Breakeven $128.82 IV — Delta — Gamma — Theta — Vega — Open interest 84 Model this put
135	5	292.7%	0.119	$1.12	$5.30	—	—	2	20
Call · $137 Last $1.12 Breakeven $138.12 IV 292.7% Delta 0.119 (~12% ITM) Gamma 0.024 Theta -4.605 Vega 0.005 Open interest 135 Model this call Put · $137 In the money Last $5.30 Breakeven $131.70 IV — Delta — Gamma — Theta — Vega — Open interest 20 Model this put
3	1	301.3%	0.106	$2.08	$6.75	—	—	2	41
Call · $138 Last $2.08 Breakeven $140.08 IV 301.3% Delta 0.106 (~11% ITM) Gamma 0.022 Theta -4.331 Vega 0.005 Open interest 3 Model this call Put · $138 In the money Last $6.75 Breakeven $131.25 IV — Delta — Gamma — Theta — Vega — Open interest 41 Model this put
70	7	319.5%	0.101	$0.70	$7.10	—	—	10	21
Call · $139 Last $0.70 Breakeven $139.70 IV 319.5% Delta 0.101 (~10% ITM) Gamma 0.02 Theta -4.432 Vega 0.005 Open interest 70 Model this call Put · $139 In the money Last $7.10 Breakeven $131.90 IV — Delta — Gamma — Theta — Vega — Open interest 21 Model this put
203	3	332.8%	0.093	$0.29	$11.22	—	—	14	43
Call · $140 Last $0.29 Breakeven $140.29 IV 332.8% Delta 0.093 (~9% ITM) Gamma 0.018 Theta -4.346 Vega 0.005 Open interest 203 Model this call Put · $140 In the money Last $11.22 Breakeven $128.78 IV — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
23	24	266.3%	0.034	$0.15	$12.08	—	—	14	0
Call · $141 Last $0.15 Breakeven $141.15 IV 266.3% Delta 0.034 (~3% ITM) Gamma 0.01 Theta -1.599 Vega 0.003 Open interest 23 Model this call Put · $141 In the money Last $12.08 Breakeven $128.92 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
56	108	331%	0.063	$0.10	—	—	—	—	0
Call · $142 Last $0.10 Breakeven $142.10 IV 331% Delta 0.063 (~6% ITM) Gamma 0.013 Theta -3.223 Vega 0.003 Open interest 56 Model this call Put · $142 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
137	94	386.3%	0.083	$0.11	$7.75	—	—	1	1
Call · $143 Last $0.11 Breakeven $143.11 IV 386.3% Delta 0.083 (~8% ITM) Gamma 0.014 Theta -4.648 Vega 0.005 Open interest 137 Model this call Put · $143 In the money Last $7.75 Breakeven $135.25 IV — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
61	62	403.9%	0.08	$0.10	—	—	—	—	0
Call · $144 Last $0.10 Breakeven $144.10 IV 403.9% Delta 0.08 (~8% ITM) Gamma 0.013 Theta -4.749 Vega 0.005 Open interest 61 Model this call Put · $144 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
189	7	400.2%	0.067	$0.05	$12.01	—	—	1	1
Call · $145 Last $0.05 Breakeven $145.05 IV 400.2% Delta 0.067 (~7% ITM) Gamma 0.012 Theta -4.129 Vega 0.003 Open interest 189 Model this call Put · $145 In the money Last $12.01 Breakeven $132.99 IV — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	509.3%	0.115	—	$11.45	—	—	1	0
Call · $146 Last — Breakeven — IV 509.3% Delta 0.115 (~11% ITM) Gamma 0.014 Theta -7.76 Vega 0.005 Open interest 0 Model this call Put · $146 In the money Last $11.45 Breakeven $134.55 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	623.8%	0.153	$1.03	$16.77	—	—	1	1
Call · $147 Last $1.03 Breakeven $148.03 IV 623.8% Delta 0.153 (~15% ITM) Gamma 0.014 Theta -11.768 Vega 0.008 Open interest 2 Model this call Put · $147 In the money Last $16.77 Breakeven $130.23 IV — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
35	4	487.2%	0.079	$0.75	$17.72	—	—	1	0
Call · $148 Last $0.75 Breakeven $148.75 IV 487.2% Delta 0.079 (~8% ITM) Gamma 0.011 Theta -5.714 Vega 0.005 Open interest 35 Model this call Put · $148 In the money Last $17.72 Breakeven $130.28 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
46	3	508.8%	0.08	$0.63	—	—	—	—	0
Call · $149 Last $0.63 Breakeven $149.63 IV 508.8% Delta 0.08 (~8% ITM) Gamma 0.011 Theta -6.001 Vega 0.005 Open interest 46 Model this call Put · $149 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
135	21	383.1%	0.025	$0.05	$19.18	—	—	3	0
Call · $150 Last $0.05 Breakeven $150.05 IV 383.1% Delta 0.025 (~2% ITM) Gamma 0.005 Theta -1.733 Vega 0.002 Open interest 135 Model this call Put · $150 In the money Last $19.18 Breakeven $130.82 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	539.4%	0.066	$0.60	—	—	—	—	0
Call · $152.5 Last $0.60 Breakeven $153.10 IV 539.4% Delta 0.066 (~7% ITM) Gamma 0.009 Theta -5.468 Vega 0.003 Open interest 3 Model this call Put · $152.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
68	32	518.5%	0.043	$0.30	—	—	—	—	0
Call · $155 Last $0.30 Breakeven $155.30 IV 518.5% Delta 0.043 (~4% ITM) Gamma 0.006 Theta -3.712 Vega 0.003 Open interest 68 Model this call Put · $155 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	816.4%	0.132	—	—	—	—	—	0
Call · $157.5 Last — Breakeven — IV 816.4% Delta 0.132 (~13% ITM) Gamma 0.009 Theta -13.775 Vega 0.006 Open interest 0 Model this call Put · $157.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	1	609.8%	0.047	$0.30	—	—	—	—	0
Call · $160 Last $0.30 Breakeven $160.30 IV 609.8% Delta 0.047 (~5% ITM) Gamma 0.006 Theta -4.692 Vega 0.003 Open interest 39 Model this call Put · $160 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	5	608.9%	0.035	$0.60	—	—	—	—	0
Call · $162.5 Last $0.60 Breakeven $163.10 IV 608.9% Delta 0.035 (~3% ITM) Gamma 0.005 Theta -3.69 Vega 0.002 Open interest 3 Model this call Put · $162.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	606.1%	0.027	$0.32	—	—	—	—	0
Call · $165 Last $0.32 Breakeven $165.32 IV 606.1% Delta 0.027 (~3% ITM) Gamma 0.004 Theta -3 Vega 0.002 Open interest 2 Model this call Put · $165 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	737.9%	0.051	—	—	—	—	—	0
Call · $167.5 Last — Breakeven — IV 737.9% Delta 0.051 (~5% ITM) Gamma 0.005 Theta -6.028 Vega 0.003 Open interest 0 Model this call Put · $167.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
432	211	731.5%	0.038	$0.05	—	—	—	—	0
Call · $170 Last $0.05 Breakeven $170.05 IV 731.5% Delta 0.038 (~4% ITM) Gamma 0.004 Theta -4.801 Vega 0.003 Open interest 432 Model this call Put · $170 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	642.8%	0.016	—	—	—	—	—	0
Call · $172.5 Last — Breakeven — IV 642.8% Delta 0.016 (~2% ITM) Gamma 0.002 Theta -2.011 Vega 0.002 Open interest 0 Model this call Put · $172.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	20	669.6%	0.015	$0.13	—	—	—	—	0
Call · $175 Last $0.13 Breakeven $175.13 IV 669.6% Delta 0.015 (~2% ITM) Gamma 0.002 Theta -2.042 Vega 0.002 Open interest 29 Model this call Put · $175 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	663.5%	0.012	$0.01	—	—	—	—	0
Call · $177.5 Last $0.01 Breakeven $177.51 IV 663.5% Delta 0.012 (~1% ITM) Gamma 0.002 Theta -1.609 Vega 0.001 Open interest 1 Model this call Put · $177.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
726	21	686.1%	0.012	$0.01	—	—	—	—	0
Call · $180 Last $0.01 Breakeven $180.01 IV 686.1% Delta 0.012 (~1% ITM) Gamma 0.002 Theta -1.617 Vega 0.001 Open interest 726 Model this call Put · $180 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	1124.2%	0.085	—	—	—	—	—	0
Call · $182.5 Last — Breakeven — IV 1124.2% Delta 0.085 (~9% ITM) Gamma 0.005 Theta -13.964 Vega 0.003 Open interest 0 Model this call Put · $182.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	1159%	0.085	$2.25	—	—	—	—	0
Call · $185 Last $2.25 Breakeven $187.25 IV 1159% Delta 0.085 (~8% ITM) Gamma 0.005 Theta -14.318 Vega 0.003 Open interest 1 Model this call Put · $185 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	1171.7%	0.081	—	—	—	—	—	0
Call · $187.5 Last — Breakeven — IV 1171.7% Delta 0.081 (~8% ITM) Gamma 0.005 Theta -13.882 Vega 0.003 Open interest 0 Model this call Put · $187.5 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	60	1191.4%	0.078	$0.55	—	—	—	—	0
Call · $190 Last $0.55 Breakeven $190.55 IV 1191.4% Delta 0.078 (~8% ITM) Gamma 0.004 Theta -13.709 Vega 0.003 Open interest 1.1k Model this call Put · $190 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	60	955.6%	0.026	$0.51	—	—	—	—	0
Call · $195 Last $0.51 Breakeven $195.51 IV 955.6% Delta 0.026 (~3% ITM) Gamma 0.002 Theta -4.445 Vega 0.002 Open interest 1.1k Model this call Put · $195 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
90	50	987.8%	0.023	$0.05	—	—	—	—	0
Call · $200 Last $0.05 Breakeven $200.05 IV 987.8% Delta 0.023 (~2% ITM) Gamma 0.002 Theta -4.146 Vega 0.002 Open interest 90 Model this call Put · $200 In the money Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $50 In the money

Last: $46.22
Breakeven: $96.22
IV: 0%
Delta: 1 (~100% ITM)
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 10

Model this call

Put · $50

Last: $0.05
Breakeven: $49.95
IV: 0%
Delta: 0 (~0% ITM)
Gamma: 0
Theta: 0
Vega: 0
Open interest: 549

Model this put

Call · $55 In the money

Last: —
Breakeven: —
IV: 0%
Delta: 1 (~100% ITM)
Gamma: 0
Theta: -0.005
Vega: 0
Open interest: 0

Model this call

Put · $55

Last: $0.05
Breakeven: $54.95
IV: 1573.9%
Delta: -0.005 (~0% ITM)
Gamma: 0
Theta: -1.672
Vega: 0
Open interest: 262

Model this put

Call · $60 In the money

Last: —
Breakeven: —
IV: 1891.5%
Delta: 0.978 (~98% ITM)
Gamma: 0.001
Theta: -7.781
Vega: 0.002
Open interest: 0

Model this call

Put · $60

Last: $0.05
Breakeven: $59.95
IV: 0%
Delta: 0 (~0% ITM)
Gamma: 0
Theta: 0
Vega: 0
Open interest: 981

Model this put

Call · $65 In the money

Last: $65.30
Breakeven: $130.30
IV: 1681.1%
Delta: 0.978 (~98% ITM)
Gamma: 0.001
Theta: -7.098
Vega: 0.002
Open interest: 163

Model this call

Put · $65

Last: $0.10
Breakeven: $64.90
IV: 1999.9%
Delta: -0.04 (~4% ITM)
Gamma: 0.002
Theta: -13.808
Vega: 0.002
Open interest: 44

Model this put

Call · $70 In the money

Last: $66.09
Breakeven: $136.09
IV: 1510.7%
Delta: 0.975 (~98% ITM)
Gamma: 0.001
Theta: -6.932
Vega: 0.002
Open interest: 7

Model this call

Put · $70

Last: $0.15
Breakeven: $69.85
IV: 1206.1%
Delta: -0.008 (~1% ITM)
Gamma: 0.001
Theta: -2.1
Vega: 0
Open interest: 39

Model this put

Call · $75 In the money

Last: $60.97
Breakeven: $135.97
IV: 1089.2%
Delta: 0.99 (~99% ITM)
Gamma: 0.001
Theta: -2.207
Vega: 0.001
Open interest: 0

Model this call

Put · $75

Last: $0.15
Breakeven: $74.85
IV: 1218.4%
Delta: -0.018 (~2% ITM)
Gamma: 0.001
Theta: -4.233
Vega: 0.001
Open interest: 98

Model this put

Call · $78 In the money

Last: $50.63
Breakeven: $128.63
IV: 1262.7%
Delta: 0.971 (~97% ITM)
Gamma: 0.002
Theta: -6.657
Vega: 0.002
Open interest: 0

Model this call

Put · $78

Last: $0.05
Breakeven: $77.95
IV: 1005.4%
Delta: -0.01 (~1% ITM)
Gamma: 0.001
Theta: -2.04
Vega: 0.001
Open interest: 13

Model this put

Call · $79 In the money

Last: $49.73
Breakeven: $128.73
IV: 1211.2%
Delta: 0.972 (~97% ITM)
Gamma: 0.002
Theta: -6.095
Vega: 0.002
Open interest: 2

Model this call

Put · $79

Last: $0.05
Breakeven: $78.95
IV: 1218.5%
Delta: -0.029 (~3% ITM)
Gamma: 0.002
Theta: -6.26
Vega: 0.002
Open interest: 10

Model this put

Call · $80 In the money

Last: $48.88
Breakeven: $128.88
IV: 1204.7%
Delta: 0.969 (~97% ITM)
Gamma: 0.002
Theta: -6.586
Vega: 0.002
Open interest: 2

Model this call

Put · $80

Last: $10.38
Breakeven: $69.62
IV: 1189.9%
Delta: -0.029 (~3% ITM)
Gamma: 0.002
Theta: -6.225
Vega: 0.002
Open interest: 1

Model this put

Call · $81 In the money

Last: $47.97
Breakeven: $128.97
IV: 1176.3%
Delta: 0.968 (~97% ITM)
Gamma: 0.002
Theta: -6.551
Vega: 0.002
Open interest: 1

Model this call

Put · $81

Last: $0.16
Breakeven: $80.84
IV: 1161.6%
Delta: -0.03 (~3% ITM)
Gamma: 0.002
Theta: -6.189
Vega: 0.002
Open interest: 32

Model this put

Call · $82 In the money

Last: $46.54
Breakeven: $128.54
IV: 1170.1%
Delta: 0.965 (~97% ITM)
Gamma: 0.002
Theta: -7.042
Vega: 0.002
Open interest: 0

Model this call

Put · $82

Last: $0.08
Breakeven: $81.92
IV: 1264.8%
Delta: -0.044 (~4% ITM)
Gamma: 0.003
Theta: -9.314
Vega: 0.002
Open interest: 30

Model this put

Call · $83 In the money

Last: $45.63
Breakeven: $128.63
IV: 1120.6%
Delta: 0.967 (~97% ITM)
Gamma: 0.002
Theta: -6.479
Vega: 0.002
Open interest: 3

Model this call

Put · $83

Last: $0.08
Breakeven: $82.92
IV: 950.2%
Delta: -0.017 (~2% ITM)
Gamma: 0.002
Theta: -3.061
Vega: 0.001
Open interest: 7

Model this put

Call · $84 In the money

Last: $44.28
Breakeven: $128.28
IV: 1071.6%
Delta: 0.969 (~97% ITM)
Gamma: 0.002
Theta: -5.916
Vega: 0.002
Open interest: 0

Model this call

Put · $84

Last: $0.20
Breakeven: $83.80
IV: 1262.3%
Delta: -0.051 (~5% ITM)
Gamma: 0.003
Theta: -10.56
Vega: 0.002
Open interest: 42

Model this put

Call · $85 In the money

Last: $43.37
Breakeven: $128.37
IV: 1044.8%
Delta: 0.968 (~97% ITM)
Gamma: 0.002
Theta: -5.88
Vega: 0.002
Open interest: 0

Model this call

Put · $85

Last: $0.10
Breakeven: $84.90
IV: 860.6%
Delta: -0.013 (~1% ITM)
Gamma: 0.001
Theta: -2.317
Vega: 0.001
Open interest: 2

Model this put

Call · $86 In the money

Last: —
Breakeven: —
IV: 1018.2%
Delta: 0.967 (~97% ITM)
Gamma: 0.003
Theta: -5.844
Vega: 0.002
Open interest: 0

Model this call

Put · $86

Last: $1.14
Breakeven: $84.86
IV: 1025.2%
Delta: -0.034 (~3% ITM)
Gamma: 0.003
Theta: -6.01
Vega: 0.002
Open interest: 1

Model this put

Call · $87 In the money

Last: $47.22
Breakeven: $134.22
IV: 991.9%
Delta: 0.966 (~97% ITM)
Gamma: 0.003
Theta: -5.808
Vega: 0.002
Open interest: 2

Model this call

Put · $87

Last: $1.20
Breakeven: $85.80
IV: 998.9%
Delta: -0.034 (~3% ITM)
Gamma: 0.003
Theta: -5.974
Vega: 0.002
Open interest: 1

Model this put

Call · $88 In the money

Last: $39.24
Breakeven: $127.24
IV: 987%
Delta: 0.963 (~96% ITM)
Gamma: 0.003
Theta: -6.299
Vega: 0.002
Open interest: 2

Model this call

Put · $88

Last: —
Breakeven: —
IV: 973%
Delta: -0.035 (~4% ITM)
Gamma: 0.003
Theta: -5.938
Vega: 0.002
Open interest: 0

Model this put

Call · $89 In the money

Last: $38.33
Breakeven: $127.33
IV: 877.6%
Delta: 0.974 (~97% ITM)
Gamma: 0.002
Theta: -4.153
Vega: 0.002
Open interest: 3

Model this call

Put · $89

Last: —
Breakeven: —
IV: 947.3%
Delta: -0.036 (~4% ITM)
Gamma: 0.003
Theta: -5.902
Vega: 0.002
Open interest: 0

Model this put

Call · $90 In the money

Last: $38.80
Breakeven: $128.80
IV: 956.6%
Delta: 0.958 (~96% ITM)
Gamma: 0.003
Theta: -6.754
Vega: 0.002
Open interest: 1

Model this call

Put · $90

Last: $0.06
Breakeven: $89.94
IV: 1105%
Delta: -0.063 (~6% ITM)
Gamma: 0.004
Theta: -10.779
Vega: 0.004
Open interest: 280

Model this put

Call · $91 In the money

Last: $37.78
Breakeven: $128.78
IV: 931.3%
Delta: 0.957 (~96% ITM)
Gamma: 0.004
Theta: -6.717
Vega: 0.002
Open interest: 22

Model this call

Put · $91

Last: $14.50
Breakeven: $76.50
IV: 896.8%
Delta: -0.038 (~4% ITM)
Gamma: 0.003
Theta: -5.829
Vega: 0.002
Open interest: 0

Model this put

Call · $92 In the money

Last: $35.25
Breakeven: $127.25
IV: 824%
Delta: 0.969 (~97% ITM)
Gamma: 0.003
Theta: -4.57
Vega: 0.002
Open interest: 3

Model this call

Put · $92

Last: $1.00
Breakeven: $91.00
IV: 872%
Delta: -0.039 (~4% ITM)
Gamma: 0.003
Theta: -5.792
Vega: 0.002
Open interest: 10

Model this put

Call · $93 In the money

Last: $34.11
Breakeven: $127.11
IV: 779.3%
Delta: 0.972 (~97% ITM)
Gamma: 0.003
Theta: -4.005
Vega: 0.002
Open interest: 1

Model this call

Put · $93

Last: $13.72
Breakeven: $79.28
IV: 847.4%
Delta: -0.04 (~4% ITM)
Gamma: 0.004
Theta: -5.756
Vega: 0.002
Open interest: 11

Model this put

Call · $94 In the money

Last: $33.20
Breakeven: $127.20
IV: 796.1%
Delta: 0.963 (~96% ITM)
Gamma: 0.004
Theta: -5.024
Vega: 0.002
Open interest: 1

Model this call

Put · $94

Last: $14.14
Breakeven: $79.86
IV: 823.2%
Delta: -0.041 (~4% ITM)
Gamma: 0.004
Theta: -5.719
Vega: 0.002
Open interest: 11

Model this put

Call · $95 In the money

Last: $35.37
Breakeven: $130.37
IV: 792.4%
Delta: 0.959 (~96% ITM)
Gamma: 0.004
Theta: -5.515
Vega: 0.002
Open interest: 32

Model this call

Put · $95

Last: $0.05
Breakeven: $94.95
IV: 819.4%
Delta: -0.046 (~5% ITM)
Gamma: 0.004
Theta: -6.21
Vega: 0.002
Open interest: 200

Model this put

Call · $96 In the money

Last: $34.30
Breakeven: $130.30
IV: 768.7%
Delta: 0.957 (~96% ITM)
Gamma: 0.004
Theta: -5.478
Vega: 0.002
Open interest: 2

Model this call

Put · $96

Last: $21.24
Breakeven: $74.76
IV: 795.5%
Delta: -0.047 (~5% ITM)
Gamma: 0.004
Theta: -6.173
Vega: 0.002
Open interest: 0

Model this put

Call · $97 In the money

Last: $33.30
Breakeven: $130.30
IV: 836.6%
Delta: 0.94 (~94% ITM)
Gamma: 0.005
Theta: -7.924
Vega: 0.004
Open interest: 13

Model this call

Put · $97

Last: $21.87
Breakeven: $75.13
IV: 771.9%
Delta: -0.049 (~5% ITM)
Gamma: 0.005
Theta: -6.136
Vega: 0.003
Open interest: 0

Model this put

Call · $98 In the money

Last: $38.46
Breakeven: $136.46
IV: 682.2%
Delta: 0.963 (~96% ITM)
Gamma: 0.004
Theta: -4.348
Vega: 0.003
Open interest: 11

Model this call

Put · $98

Last: $23.47
Breakeven: $74.53
IV: 748.5%
Delta: -0.05 (~5% ITM)
Gamma: 0.005
Theta: -6.099
Vega: 0.003
Open interest: 13

Model this put

Call · $99 In the money

Last: $37.57
Breakeven: $136.57
IV: 659.4%
Delta: 0.962 (~96% ITM)
Gamma: 0.004
Theta: -4.311
Vega: 0.003
Open interest: 24

Model this call

Put · $99

Last: —
Breakeven: —
IV: 725.4%
Delta: -0.052 (~5% ITM)
Gamma: 0.005
Theta: -6.062
Vega: 0.003
Open interest: 0

Model this put

Call · $100 In the money

Last: $30.50
Breakeven: $130.50
IV: 756.2%
Delta: 0.935 (~93% ITM)
Gamma: 0.006
Theta: -7.627
Vega: 0.004
Open interest: 233

Model this call

Put · $100

Last: $0.25
Breakeven: $99.75
IV: 525.4%
Delta: -0.018 (~2% ITM)
Gamma: 0.003
Theta: -1.774
Vega: 0.001
Open interest: 40

Model this put

Call · $101 In the money

Last: $35.55
Breakeven: $136.55
IV: 673.3%
Delta: 0.946 (~95% ITM)
Gamma: 0.006
Theta: -5.821
Vega: 0.003
Open interest: 20

Model this call

Put · $101

Last: $0.15
Breakeven: $100.85
IV: 841.5%
Delta: -0.095 (~9% ITM)
Gamma: 0.007
Theta: -11.196
Vega: 0.004
Open interest: 18

Model this put

Call · $102 In the money

Last: $31.69
Breakeven: $133.69
IV: 631.4%
Delta: 0.949 (~95% ITM)
Gamma: 0.006
Theta: -5.255
Vega: 0.003
Open interest: 52

Model this call

Put · $102

Last: $0.15
Breakeven: $101.85
IV: 820.6%
Delta: -0.099 (~10% ITM)
Gamma: 0.008
Theta: -11.285
Vega: 0.004
Open interest: 13

Model this put

Call · $103 In the money

Last: $25.58
Breakeven: $128.58
IV: 655.7%
Delta: 0.935 (~94% ITM)
Gamma: 0.007
Theta: -6.58
Vega: 0.004
Open interest: 166

Model this call

Put · $103

Last: $0.15
Breakeven: $102.85
IV: 799.8%
Delta: -0.103 (~10% ITM)
Gamma: 0.008
Theta: -11.373
Vega: 0.004
Open interest: 22

Model this put

Call · $104 In the money

Last: $24.65
Breakeven: $128.65
IV: 587.5%
Delta: 0.945 (~95% ITM)
Gamma: 0.007
Theta: -5.181
Vega: 0.003
Open interest: 2

Model this call

Put · $104

Last: $0.15
Breakeven: $103.85
IV: 594%
Delta: -0.056 (~6% ITM)
Gamma: 0.007
Theta: -5.348
Vega: 0.003
Open interest: 27

Model this put

Call · $105 In the money

Last: $25.35
Breakeven: $130.35
IV: 583%
Delta: 0.939 (~94% ITM)
Gamma: 0.008
Theta: -5.631
Vega: 0.005
Open interest: 110

Model this call

Put · $105

Last: $0.14
Breakeven: $104.86
IV: 572.4%
Delta: -0.058 (~6% ITM)
Gamma: 0.007
Theta: -5.311
Vega: 0.003
Open interest: 525

Model this put

Call · $106 In the money

Last: $22.77
Breakeven: $128.77
IV: 544.5%
Delta: 0.941 (~94% ITM)
Gamma: 0.008
Theta: -5.106
Vega: 0.003
Open interest: 0

Model this call

Put · $106

Last: $0.10
Breakeven: $105.90
IV: 550.8%
Delta: -0.06 (~6% ITM)
Gamma: 0.008
Theta: -5.273
Vega: 0.005
Open interest: 4

Model this put

Call · $107 In the money

Last: $21.59
Breakeven: $128.59
IV: 533.6%
Delta: 0.934 (~93% ITM)
Gamma: 0.009
Theta: -5.431
Vega: 0.005
Open interest: 9

Model this call

Put · $107

Last: $0.15
Breakeven: $106.85
IV: 526.3%
Delta: -0.063 (~6% ITM)
Gamma: 0.008
Theta: -5.172
Vega: 0.005
Open interest: 92

Model this put

Call · $108 In the money

Last: $22.34
Breakeven: $130.34
IV: 498.3%
Delta: 0.936 (~94% ITM)
Gamma: 0.009
Theta: -4.956
Vega: 0.005
Open interest: 8

Model this call

Put · $108

Last: $0.10
Breakeven: $107.90
IV: 513%
Delta: -0.07 (~7% ITM)
Gamma: 0.009
Theta: -5.447
Vega: 0.005
Open interest: 46

Model this put

Call · $109 In the money

Last: $20.50
Breakeven: $129.50
IV: 485.2%
Delta: 0.929 (~93% ITM)
Gamma: 0.01
Theta: -5.23
Vega: 0.005
Open interest: 12

Model this call

Put · $109

Last: $0.15
Breakeven: $108.85
IV: 488.9%
Delta: -0.073 (~7% ITM)
Gamma: 0.01
Theta: -5.346
Vega: 0.005
Open interest: 75

Model this put

Call · $110 In the money

Last: $19.50
Breakeven: $129.50
IV: 461.3%
Delta: 0.926 (~93% ITM)
Gamma: 0.011
Theta: -5.13
Vega: 0.005
Open interest: 13

Model this call

Put · $110

Last: $0.20
Breakeven: $109.80
IV: 465%
Delta: -0.076 (~8% ITM)
Gamma: 0.011
Theta: -5.246
Vega: 0.005
Open interest: 117

Model this put

Call · $111 In the money

Last: $17.66
Breakeven: $128.66
IV: 437.7%
Delta: 0.922 (~92% ITM)
Gamma: 0.012
Theta: -5.029
Vega: 0.005
Open interest: 1

Model this call

Put · $111

Last: —
Breakeven: —
IV: 441.3%
Delta: -0.08 (~8% ITM)
Gamma: 0.012
Theta: -5.145
Vega: 0.005
Open interest: 0

Model this put

Call · $112 In the money

Last: $16.61
Breakeven: $128.61
IV: 414.2%
Delta: 0.918 (~92% ITM)
Gamma: 0.013
Theta: -4.928
Vega: 0.005
Open interest: 0

Model this call

Put · $112

Last: $2.11
Breakeven: $109.89
IV: 428.6%
Delta: -0.089 (~9% ITM)
Gamma: 0.013
Theta: -5.419
Vega: 0.005
Open interest: 1

Model this put

Call · $113 In the money

Last: $15.72
Breakeven: $128.72
IV: 412.4%
Delta: 0.903 (~90% ITM)
Gamma: 0.015
Theta: -5.577
Vega: 0.005
Open interest: 4

Model this call

Put · $113

Last: $0.25
Breakeven: $112.75
IV: 516.4%
Delta: -0.144 (~14% ITM)
Gamma: 0.016
Theta: -9.267
Vega: 0.007
Open interest: 16

Model this put

Call · $114 In the money

Last: $14.66
Breakeven: $128.66
IV: 357.3%
Delta: 0.916 (~92% ITM)
Gamma: 0.015
Theta: -4.352
Vega: 0.005
Open interest: 4

Model this call

Put · $114

Last: $2.90
Breakeven: $111.10
IV: 392.9%
Delta: -0.104 (~10% ITM)
Gamma: 0.016
Theta: -5.593
Vega: 0.005
Open interest: 15

Model this put

Call · $115 In the money

Last: $15.26
Breakeven: $130.26
IV: 366.4%
Delta: 0.892 (~89% ITM)
Gamma: 0.018
Theta: -5.376
Vega: 0.005
Open interest: 65

Model this call

Put · $115

Last: $0.19
Breakeven: $114.81
IV: 266%
Delta: -0.046 (~5% ITM)
Gamma: 0.013
Theta: -2.028
Vega: 0.003
Open interest: 327

Model this put

Call · $116 In the money

Last: $12.70
Breakeven: $128.70
IV: 322.6%
Delta: 0.898 (~90% ITM)
Gamma: 0.02
Theta: -4.525
Vega: 0.005
Open interest: 1

Model this call

Put · $116

Last: $2.56
Breakeven: $113.44
IV: 366.6%
Delta: -0.127 (~13% ITM)
Gamma: 0.021
Theta: -6.083
Vega: 0.007
Open interest: 10

Model this put

Call · $117 In the money

Last: $11.53
Breakeven: $128.53
IV: 300.1%
Delta: 0.892 (~89% ITM)
Gamma: 0.022
Theta: -4.424
Vega: 0.005
Open interest: 21

Model this call

Put · $117

Last: $0.50
Breakeven: $116.50
IV: 293.2%
Delta: -0.104 (~10% ITM)
Gamma: 0.022
Theta: -4.166
Vega: 0.005
Open interest: 1

Model this put

Call · $118 In the money

Last: $11.55
Breakeven: $129.55
IV: 310.7%
Delta: 0.859 (~86% ITM)
Gamma: 0.026
Theta: -5.524
Vega: 0.007
Open interest: 11

Model this call

Put · $118

Last: $0.69
Breakeven: $117.31
IV: 271%
Delta: -0.111 (~11% ITM)
Gamma: 0.025
Theta: -4.065
Vega: 0.005
Open interest: 1

Model this put

Call · $119 In the money

Last: $10.58
Breakeven: $129.58
IV: 284.3%
Delta: 0.848 (~85% ITM)
Gamma: 0.03
Theta: -5.283
Vega: 0.007
Open interest: 20

Model this call

Put · $119

Last: $0.25
Breakeven: $118.75
IV: 249%
Delta: -0.12 (~12% ITM)
Gamma: 0.029
Theta: -3.964
Vega: 0.005
Open interest: 22

Model this put

Call · $120 In the money

Last: $7.30
Breakeven: $127.30
IV: 230.5%
Delta: 0.864 (~86% ITM)
Gamma: 0.034
Theta: -4.003
Vega: 0.007
Open interest: 40

Model this call

Put · $120

Last: $0.05
Breakeven: $119.95
IV: 277.8%
Delta: -0.181 (~18% ITM)
Gamma: 0.034
Theta: -5.767
Vega: 0.007
Open interest: 63

Model this put

Call · $121 In the money

Last: $11.35
Breakeven: $132.35
IV: 225.3%
Delta: 0.828 (~83% ITM)
Gamma: 0.041
Theta: -4.54
Vega: 0.007
Open interest: 1

Model this call

Put · $121

Last: $0.08
Breakeven: $120.92
IV: 153.9%
Delta: -0.085 (~9% ITM)
Gamma: 0.036
Theta: -1.887
Vega: 0.005
Open interest: 59

Model this put

Call · $122 In the money

Last: $10.55
Breakeven: $132.55
IV: 179.1%
Delta: 0.834 (~83% ITM)
Gamma: 0.05
Theta: -3.52
Vega: 0.007
Open interest: 1

Model this call

Put · $122

Last: $0.70
Breakeven: $121.30
IV: 222.6%
Delta: -0.213 (~21% ITM)
Gamma: 0.047
Theta: -5.155
Vega: 0.007
Open interest: 38

Model this put

Call · $123 In the money

Last: $6.27
Breakeven: $129.27
IV: 174.1%
Delta: 0.786 (~79% ITM)
Gamma: 0.061
Theta: -4.058
Vega: 0.007
Open interest: 0

Model this call

Put · $123

Last: $1.40
Breakeven: $121.60
IV: 159.4%
Delta: -0.196 (~20% ITM)
Gamma: 0.062
Theta: -3.486
Vega: 0.007
Open interest: 35

Model this put

Call · $124 In the money

Last: —
Breakeven: —
IV: 121.6%
Delta: 0.792 (~79% ITM)
Gamma: 0.085
Theta: -2.778
Vega: 0.007
Open interest: 0

Model this call

Put · $124

Last: $0.37
Breakeven: $123.63
IV: 136.4%
Delta: -0.231 (~23% ITM)
Gamma: 0.081
Theta: -3.318
Vega: 0.01
Open interest: 12

Model this put

Call · $125 In the money

Last: $2.24
Breakeven: $127.24
IV: 109%
Delta: 0.715 (~71% ITM)
Gamma: 0.112
Theta: -2.929
Vega: 0.01
Open interest: 190

Model this call

Put · $125

Last: $0.21
Breakeven: $124.79
IV: 82.1%
Delta: -0.224 (~22% ITM)
Gamma: 0.133
Theta: -1.964
Vega: 0.007
Open interest: 59

Model this put

Call · $126 In the money

Last: —
Breakeven: —
IV: 110.9%
Delta: 0.593 (~59% ITM)
Gamma: 0.126
Theta: -3.407
Vega: 0.011
Open interest: 0

Model this call

Put · $126

Last: $1.10
Breakeven: $124.90
IV: 141.8%
Delta: -0.425 (~42% ITM)
Gamma: 0.099
Theta: -4.382
Vega: 0.011
Open interest: 1

Model this put

Call · $127 In the money

Last: —
Breakeven: —
IV: 144.4%
Delta: 0.476 (~48% ITM)
Gamma: 0.1
Theta: -4.575
Vega: 0.011
Open interest: 0

Model this call

Put · $127

Last: $0.45
Breakeven: $126.55
IV: 119%
Delta: -0.531 (~53% ITM)
Gamma: 0.121
Theta: -3.747
Vega: 0.011
Open interest: 106

Model this put

Call · $128 In the money

Last: $2.20
Breakeven: $130.20
IV: 155.3%
Delta: 0.389 (~39% ITM)
Gamma: 0.089
Theta: -4.735
Vega: 0.011
Open interest: 4

Model this call

Put · $128

Last: $1.15
Breakeven: $126.85
IV: 34.7%
Delta: -0.91 (~91% ITM)
Gamma: 0.169
Theta: -0.435
Vega: 0.005
Open interest: 114

Model this put

Call · $129 In the money

Last: —
Breakeven: —
IV: 209%
Delta: 0.356 (~36% ITM)
Gamma: 0.065
Theta: -6.229
Vega: 0.01
Open interest: 0

Model this call

Put · $129

Last: $1.50
Breakeven: $127.50
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60

Model this put

Call · $130 In the money

Last: $0.20
Breakeven: $130.20
IV: 204.8%
Delta: 0.293 (~29% ITM)
Gamma: 0.06
Theta: -5.563
Vega: 0.01
Open interest: 349

Model this call

Put · $130

Last: $2.35
Breakeven: $127.65
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154

Model this put

Call · $131 In the money

Last: $0.20
Breakeven: $131.20
IV: 256.4%
Delta: 0.288 (~29% ITM)
Gamma: 0.048
Theta: -6.905
Vega: 0.01
Open interest: 3

Model this call

Put · $131

Last: $2.67
Breakeven: $128.33
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 259

Model this put

Call · $132

Last: $0.06
Breakeven: $132.06
IV: 144.7%
Delta: 0.103 (~10% ITM)
Gamma: 0.044
Theta: -2.038
Vega: 0.005
Open interest: 48

Model this call

Put · $132 In the money

Last: $3.21
Breakeven: $128.79
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75

Model this put

Call · $133

Last: $0.10
Breakeven: $133.10
IV: 188.5%
Delta: 0.125 (~12% ITM)
Gamma: 0.039
Theta: -3.077
Vega: 0.005
Open interest: 42

Model this call

Put · $133 In the money

Last: $3.07
Breakeven: $129.93
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70

Model this put

Call · $134

Last: $0.05
Breakeven: $134.05
IV: 178.1%
Delta: 0.078 (~8% ITM)
Gamma: 0.029
Theta: -2.053
Vega: 0.005
Open interest: 2

Model this call

Put · $134 In the money

Last: $3.11
Breakeven: $130.89
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119

Model this put

Call · $135

Last: $0.03
Breakeven: $135.03
IV: 172.2%
Delta: 0.049 (~5% ITM)
Gamma: 0.021
Theta: -1.373
Vega: 0.003
Open interest: 468

Model this call

Put · $135 In the money

Last: $6.80
Breakeven: $128.20
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147

Model this put

Call · $136

Last: $0.67
Breakeven: $136.67
IV: 264.5%
Delta: 0.118 (~12% ITM)
Gamma: 0.027
Theta: -4.13
Vega: 0.005
Open interest: 79

Model this call

Put · $136 In the money

Last: $7.18
Breakeven: $128.82
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84

Model this put

Call · $137

Last: $1.12
Breakeven: $138.12
IV: 292.7%
Delta: 0.119 (~12% ITM)
Gamma: 0.024
Theta: -4.605
Vega: 0.005
Open interest: 135

Model this call

Put · $137 In the money

Last: $5.30
Breakeven: $131.70
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20

Model this put

Call · $138

Last: $2.08
Breakeven: $140.08
IV: 301.3%
Delta: 0.106 (~11% ITM)
Gamma: 0.022
Theta: -4.331
Vega: 0.005
Open interest: 3

Model this call

Put · $138 In the money

Last: $6.75
Breakeven: $131.25
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41

Model this put

Call · $139

Last: $0.70
Breakeven: $139.70
IV: 319.5%
Delta: 0.101 (~10% ITM)
Gamma: 0.02
Theta: -4.432
Vega: 0.005
Open interest: 70

Model this call

Put · $139 In the money

Last: $7.10
Breakeven: $131.90
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this put

Call · $140

Last: $0.29
Breakeven: $140.29
IV: 332.8%
Delta: 0.093 (~9% ITM)
Gamma: 0.018
Theta: -4.346
Vega: 0.005
Open interest: 203

Model this call

Put · $140 In the money

Last: $11.22
Breakeven: $128.78
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this put

Call · $141

Last: $0.15
Breakeven: $141.15
IV: 266.3%
Delta: 0.034 (~3% ITM)
Gamma: 0.01
Theta: -1.599
Vega: 0.003
Open interest: 23

Model this call

Put · $141 In the money

Last: $12.08
Breakeven: $128.92
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $142

Last: $0.10
Breakeven: $142.10
IV: 331%
Delta: 0.063 (~6% ITM)
Gamma: 0.013
Theta: -3.223
Vega: 0.003
Open interest: 56

Model this call

Put · $142 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $143

Last: $0.11
Breakeven: $143.11
IV: 386.3%
Delta: 0.083 (~8% ITM)
Gamma: 0.014
Theta: -4.648
Vega: 0.005
Open interest: 137

Model this call

Put · $143 In the money

Last: $7.75
Breakeven: $135.25
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $144

Last: $0.10
Breakeven: $144.10
IV: 403.9%
Delta: 0.08 (~8% ITM)
Gamma: 0.013
Theta: -4.749
Vega: 0.005
Open interest: 61

Model this call

Put · $144 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145

Last: $0.05
Breakeven: $145.05
IV: 400.2%
Delta: 0.067 (~7% ITM)
Gamma: 0.012
Theta: -4.129
Vega: 0.003
Open interest: 189

Model this call

Put · $145 In the money

Last: $12.01
Breakeven: $132.99
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $146

Last: —
Breakeven: —
IV: 509.3%
Delta: 0.115 (~11% ITM)
Gamma: 0.014
Theta: -7.76
Vega: 0.005
Open interest: 0

Model this call

Put · $146 In the money

Last: $11.45
Breakeven: $134.55
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $147

Last: $1.03
Breakeven: $148.03
IV: 623.8%
Delta: 0.153 (~15% ITM)
Gamma: 0.014
Theta: -11.768
Vega: 0.008
Open interest: 2

Model this call

Put · $147 In the money

Last: $16.77
Breakeven: $130.23
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $148

Last: $0.75
Breakeven: $148.75
IV: 487.2%
Delta: 0.079 (~8% ITM)
Gamma: 0.011
Theta: -5.714
Vega: 0.005
Open interest: 35

Model this call

Put · $148 In the money

Last: $17.72
Breakeven: $130.28
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $149

Last: $0.63
Breakeven: $149.63
IV: 508.8%
Delta: 0.08 (~8% ITM)
Gamma: 0.011
Theta: -6.001
Vega: 0.005
Open interest: 46

Model this call

Put · $149 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Last: $0.05
Breakeven: $150.05
IV: 383.1%
Delta: 0.025 (~2% ITM)
Gamma: 0.005
Theta: -1.733
Vega: 0.002
Open interest: 135

Model this call

Put · $150 In the money

Last: $19.18
Breakeven: $130.82
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $152.5

Last: $0.60
Breakeven: $153.10
IV: 539.4%
Delta: 0.066 (~7% ITM)
Gamma: 0.009
Theta: -5.468
Vega: 0.003
Open interest: 3

Model this call

Put · $152.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $155

Last: $0.30
Breakeven: $155.30
IV: 518.5%
Delta: 0.043 (~4% ITM)
Gamma: 0.006
Theta: -3.712
Vega: 0.003
Open interest: 68

Model this call

Put · $155 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $157.5

Last: —
Breakeven: —
IV: 816.4%
Delta: 0.132 (~13% ITM)
Gamma: 0.009
Theta: -13.775
Vega: 0.006
Open interest: 0

Model this call

Put · $157.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $160

Last: $0.30
Breakeven: $160.30
IV: 609.8%
Delta: 0.047 (~5% ITM)
Gamma: 0.006
Theta: -4.692
Vega: 0.003
Open interest: 39

Model this call

Put · $160 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $162.5

Last: $0.60
Breakeven: $163.10
IV: 608.9%
Delta: 0.035 (~3% ITM)
Gamma: 0.005
Theta: -3.69
Vega: 0.002
Open interest: 3

Model this call

Put · $162.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165

Last: $0.32
Breakeven: $165.32
IV: 606.1%
Delta: 0.027 (~3% ITM)
Gamma: 0.004
Theta: -3
Vega: 0.002
Open interest: 2

Model this call

Put · $165 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $167.5

Last: —
Breakeven: —
IV: 737.9%
Delta: 0.051 (~5% ITM)
Gamma: 0.005
Theta: -6.028
Vega: 0.003
Open interest: 0

Model this call

Put · $167.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $170

Last: $0.05
Breakeven: $170.05
IV: 731.5%
Delta: 0.038 (~4% ITM)
Gamma: 0.004
Theta: -4.801
Vega: 0.003
Open interest: 432

Model this call

Put · $170 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $172.5

Last: —
Breakeven: —
IV: 642.8%
Delta: 0.016 (~2% ITM)
Gamma: 0.002
Theta: -2.011
Vega: 0.002
Open interest: 0

Model this call

Put · $172.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $175

Last: $0.13
Breakeven: $175.13
IV: 669.6%
Delta: 0.015 (~2% ITM)
Gamma: 0.002
Theta: -2.042
Vega: 0.002
Open interest: 29

Model this call

Put · $175 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $177.5

Last: $0.01
Breakeven: $177.51
IV: 663.5%
Delta: 0.012 (~1% ITM)
Gamma: 0.002
Theta: -1.609
Vega: 0.001
Open interest: 1

Model this call

Put · $177.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $180

Last: $0.01
Breakeven: $180.01
IV: 686.1%
Delta: 0.012 (~1% ITM)
Gamma: 0.002
Theta: -1.617
Vega: 0.001
Open interest: 726

Model this call

Put · $180 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $182.5

Last: —
Breakeven: —
IV: 1124.2%
Delta: 0.085 (~9% ITM)
Gamma: 0.005
Theta: -13.964
Vega: 0.003
Open interest: 0

Model this call

Put · $182.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $185

Last: $2.25
Breakeven: $187.25
IV: 1159%
Delta: 0.085 (~8% ITM)
Gamma: 0.005
Theta: -14.318
Vega: 0.003
Open interest: 1

Model this call

Put · $185 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $187.5

Last: —
Breakeven: —
IV: 1171.7%
Delta: 0.081 (~8% ITM)
Gamma: 0.005
Theta: -13.882
Vega: 0.003
Open interest: 0

Model this call

Put · $187.5 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $190

Last: $0.55
Breakeven: $190.55
IV: 1191.4%
Delta: 0.078 (~8% ITM)
Gamma: 0.004
Theta: -13.709
Vega: 0.003
Open interest: 1.1k

Model this call

Put · $190 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $195

Last: $0.51
Breakeven: $195.51
IV: 955.6%
Delta: 0.026 (~3% ITM)
Gamma: 0.002
Theta: -4.445
Vega: 0.002
Open interest: 1.1k

Model this call

Put · $195 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $200

Last: $0.05
Breakeven: $200.05
IV: 987.8%
Delta: 0.023 (~2% ITM)
Gamma: 0.002
Theta: -4.146
Vega: 0.002
Open interest: 90

Model this call

Put · $200 In the money

Last: —
Breakeven: —
IV: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

ABVX · Abivax S.A.

Options Chain