AMAT Stock — Applied Materials Inc: Options Chain

Calls		Puts
99	1	—	—	$378.70	$0.04	-0.003	231.3%	990	171
Call · $265 In the money Last $378.70 Breakeven $643.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 Model this call Put · $265 Last $0.04 Breakeven $264.96 Implied vol 231.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.12 Vega 0.01 Open interest 171 Model this put
0	—	—	—	—	$0.21	-0.004	235.6%	402	148
Call · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 Last $0.21 Breakeven $269.79 Implied vol 235.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.185 Vega 0.01 Open interest 148 Model this put
16	1	—	—	$275.75	$0.19	-0.005	229.7%	19	101
Call · $275 In the money Last $275.75 Breakeven $550.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $275 Last $0.19 Breakeven $274.81 Implied vol 229.7% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.184 Vega 0.01 Open interest 101 Model this put
0	—	—	—	—	$0.30	-0.011	259.6%	15	127
Call · $280 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $280 Last $0.30 Breakeven $279.70 Implied vol 259.6% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.471 Vega 0.023 Open interest 127 Model this put
0	—	—	—	—	$0.12	-0.007	231.1%	70	69
Call · $285 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $285 Last $0.12 Breakeven $284.88 Implied vol 231.1% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.268 Vega 0.01 Open interest 69 Model this put
1	1	—	—	$257.00	$0.07	-0.002	190.5%	283	74
Call · $290 In the money Last $257.00 Breakeven $547.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $290 Last $0.07 Breakeven $289.93 Implied vol 190.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.074 Vega 0.004 Open interest 74 Model this put
69	69	—	—	$322.34	$0.09	-0.006	211.6%	202	72
Call · $295 In the money Last $322.34 Breakeven $617.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 Model this call Put · $295 Last $0.09 Breakeven $294.91 Implied vol 211.6% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.211 Vega 0.01 Open interest 72 Model this put
2	1	—	—	$283.69	$0.20	-0.005	199.5%	367	48
Call · $300 In the money Last $283.69 Breakeven $583.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $300 Last $0.20 Breakeven $299.80 Implied vol 199.5% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.165 Vega 0.01 Open interest 48 Model this put
16	1	—	—	$225.90	$0.19	-0.003	187.1%	650	40
Call · $305 In the money Last $225.90 Breakeven $530.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $305 Last $0.19 Breakeven $304.81 Implied vol 187.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.116 Vega 0.01 Open interest 40 Model this put
34	1	—	—	$248.89	$0.22	-0.007	199%	98	21
Call · $310 In the money Last $248.89 Breakeven $558.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $310 Last $0.22 Breakeven $309.78 Implied vol 199% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.233 Vega 0.011 Open interest 21 Model this put
0	—	—	—	—	$0.27	-0.009	204.5%	106	13
Call · $315 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $315 Last $0.27 Breakeven $314.73 Implied vol 204.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.31 Vega 0.025 Open interest 13 Model this put
0	—	—	—	—	$0.51	-0.008	193%	19	19
Call · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Last $0.51 Breakeven $319.49 Implied vol 193% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.261 Vega 0.011 Open interest 19 Model this put
1	1	—	—	$256.40	$0.10	-0.01	193.9%	8	20
Call · $325 In the money Last $256.40 Breakeven $581.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $325 Last $0.10 Breakeven $324.90 Implied vol 193.9% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.314 Vega 0.025 Open interest 20 Model this put
0	—	—	—	—	$0.25	-0.01	187.4%	15	79
Call · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $330 Last $0.25 Breakeven $329.75 Implied vol 187.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.299 Vega 0.025 Open interest 79 Model this put
1	1	—	—	$222.00	$0.24	-0.01	181.4%	15	12
Call · $335 In the money Last $222.00 Breakeven $557.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $335 Last $0.24 Breakeven $334.76 Implied vol 181.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.29 Vega 0.026 Open interest 12 Model this put
18	2	—	—	$272.60	$0.35	-0.012	180.6%	46	104
Call · $340 In the money Last $272.60 Breakeven $612.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $340 Last $0.35 Breakeven $339.65 Implied vol 180.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.344 Vega 0.026 Open interest 104 Model this put
0	—	—	—	—	$0.50	-0.02	194.3%	5	12
Call · $345 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $345 Last $0.50 Breakeven $344.50 Implied vol 194.3% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.586 Vega 0.026 Open interest 12 Model this put
128	1	—	—	$186.61	$0.21	-0.009	160.4%	103	62
Call · $350 In the money Last $186.61 Breakeven $536.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 Model this call Put · $350 Last $0.21 Breakeven $349.79 Implied vol 160.4% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.231 Vega 0.011 Open interest 62 Model this put
1	1	—	—	$240.60	$0.39	-0.014	166.4%	29	19
Call · $355 In the money Last $240.60 Breakeven $595.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $355 Last $0.39 Breakeven $354.61 Implied vol 166.4% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.356 Vega 0.026 Open interest 19 Model this put
1	1	—	—	$233.60	$0.51	-0.012	156.5%	277	183
Call · $360 In the money Last $233.60 Breakeven $593.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $360 Last $0.51 Breakeven $359.49 Implied vol 156.5% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.289 Vega 0.027 Open interest 183 Model this put
0	—	—	—	—	$0.52	-0.013	154.1%	10	97
Call · $365 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $365 Last $0.52 Breakeven $364.48 Implied vol 154.1% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.322 Vega 0.027 Open interest 97 Model this put
289	290	—	—	$172.83	$0.43	-0.012	146.3%	61	183
Call · $370 In the money Last $172.83 Breakeven $542.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 289 Model this call Put · $370 Last $0.43 Breakeven $369.57 Implied vol 146.3% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.28 Vega 0.027 Open interest 183 Model this put
0	—	0.1%	1	—	$0.65	-0.016	147.2%	15	111
Call · $375 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.031 Vega 0 Open interest 0 Model this call Put · $375 Last $0.65 Breakeven $374.35 Implied vol 147.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.355 Vega 0.027 Open interest 111 Model this put
16	15	0.1%	1	$209.46	$0.50	-0.013	137.5%	233	67
Call · $380 In the money Last $209.46 Breakeven $589.46 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.031 Vega 0 Open interest 16 Model this call Put · $380 Last $0.50 Breakeven $379.50 Implied vol 137.5% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.286 Vega 0.027 Open interest 67 Model this put
0	—	—	—	—	$0.65	-0.016	135.7%	25	40
Call · $385 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $385 Last $0.65 Breakeven $384.35 Implied vol 135.7% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.323 Vega 0.028 Open interest 40 Model this put
0	—	—	—	—	$0.89	-0.023	146%	4	96
Call · $387.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $387.5 Last $0.89 Breakeven $386.61 Implied vol 146% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.495 Vega 0.028 Open interest 96 Model this put
0	—	0.1%	1	—	$0.86	-0.018	134.9%	156	111
Call · $390 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.032 Vega 0 Open interest 0 Model this call Put · $390 Last $0.86 Breakeven $389.14 Implied vol 134.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.373 Vega 0.028 Open interest 111 Model this put
0	—	—	—	—	$0.72	-0.026	144.6%	4	3
Call · $392.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $392.5 Last $0.72 Breakeven $391.78 Implied vol 144.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.544 Vega 0.056 Open interest 3 Model this put
0	—	113.9%	0.991	—	$0.65	-0.021	133.3%	1k	37
Call · $395 In the money Last — Breakeven — Implied vol 113.9% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.199 Vega 0.012 Open interest 0 Model this call Put · $395 Last $0.65 Breakeven $394.35 Implied vol 133.3% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.413 Vega 0.028 Open interest 37 Model this put
1	1	0.1%	1	$153.90	$0.99	-0.03	142.4%	12	54
Call · $397.5 In the money Last $153.90 Breakeven $551.40 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.033 Vega 0 Open interest 1 Model this call Put · $397.5 Last $0.99 Breakeven $396.51 Implied vol 142.4% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.599 Vega 0.056 Open interest 54 Model this put
3	1	101.4%	0.994	$149.69	$1.06	-0.034	143.6%	158	228
Call · $400 In the money Last $149.69 Breakeven $549.69 Implied vol 101.4% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.132 Vega 0.012 Open interest 3 Model this call Put · $400 Last $1.06 Breakeven $398.94 Implied vol 143.6% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.672 Vega 0.056 Open interest 228 Model this put
0	—	90.7%	0.997	—	$1.39	-0.033	139.5%	11	7
Call · $402.5 In the money Last — Breakeven — Implied vol 90.7% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.079 Vega 0.004 Open interest 0 Model this call Put · $402.5 Last $1.39 Breakeven $401.11 Implied vol 139.5% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.638 Vega 0.056 Open interest 7 Model this put
0	—	103.5%	0.992	—	$1.24	-0.029	132.2%	14	51
Call · $405 In the money Last — Breakeven — Implied vol 103.5% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.179 Vega 0.012 Open interest 0 Model this call Put · $405 Last $1.24 Breakeven $403.76 Implied vol 132.2% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.539 Vega 0.057 Open interest 51 Model this put
0	—	113.5%	0.983	—	$3.40	-0.036	135.9%	2	6
Call · $407.5 In the money Last — Breakeven — Implied vol 113.5% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.322 Vega 0.028 Open interest 0 Model this call Put · $407.5 Last $3.40 Breakeven $404.10 Implied vol 135.9% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.662 Vega 0.057 Open interest 6 Model this put
0	—	104.2%	0.989	—	$1.58	-0.04	136.7%	43	244
Call · $410 In the money Last — Breakeven — Implied vol 104.2% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.222 Vega 0.028 Open interest 0 Model this call Put · $410 Last $1.58 Breakeven $408.42 Implied vol 136.7% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.728 Vega 0.057 Open interest 244 Model this put
0	—	77%	0.999	—	$1.51	-0.039	132.6%	1	21
Call · $412.5 In the money Last — Breakeven — Implied vol 77% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.055 Vega 0.004 Open interest 0 Model this call Put · $412.5 Last $1.51 Breakeven $410.99 Implied vol 132.6% Delta -0.039 ≈4% ITM Gamma 0.001 Theta -0.694 Vega 0.057 Open interest 21 Model this put
0	—	103.3%	0.985	—	$1.80	-0.044	133.5%	13	69
Call · $415 In the money Last — Breakeven — Implied vol 103.3% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.268 Vega 0.029 Open interest 0 Model this call Put · $415 Last $1.80 Breakeven $413.20 Implied vol 133.5% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -0.761 Vega 0.057 Open interest 69 Model this put
0	—	112.5%	0.976	—	$1.99	-0.044	130.8%	3	38
Call · $417.5 In the money Last — Breakeven — Implied vol 112.5% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.427 Vega 0.029 Open interest 0 Model this call Put · $417.5 Last $1.99 Breakeven $415.51 Implied vol 130.8% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -0.754 Vega 0.057 Open interest 38 Model this put
12	10	111.1%	0.975	$117.07	$2.25	-0.048	131.5%	218	136
Call · $420 In the money Last $117.07 Breakeven $537.07 Implied vol 111.1% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.438 Vega 0.029 Open interest 12 Model this call Put · $420 Last $2.25 Breakeven $417.75 Implied vol 131.5% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -0.816 Vega 0.058 Open interest 136 Model this put
0	—	111.3%	0.972	—	$1.61	-0.048	127.9%	1	4
Call · $422.5 In the money Last — Breakeven — Implied vol 111.3% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.477 Vega 0.058 Open interest 0 Model this call Put · $422.5 Last $1.61 Breakeven $420.89 Implied vol 127.9% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -0.791 Vega 0.058 Open interest 4 Model this put
5	4	111%	0.968	$163.90	$2.28	-0.049	125.3%	72	177
Call · $425 In the money Last $163.90 Breakeven $588.90 Implied vol 111% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.519 Vega 0.058 Open interest 5 Model this call Put · $425 Last $2.28 Breakeven $422.72 Implied vol 125.3% Delta -0.049 ≈5% ITM Gamma 0.001 Theta -0.785 Vega 0.058 Open interest 177 Model this put
0	3	114.5%	0.96	$121.10	$2.20	-0.052	125.3%	6	8
Call · $427.5 In the money Last $121.10 Breakeven $548.60 Implied vol 114.5% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.642 Vega 0.058 Open interest 0 Model this call Put · $427.5 Last $2.20 Breakeven $425.30 Implied vol 125.3% Delta -0.052 ≈5% ITM Gamma 0.001 Theta -0.832 Vega 0.058 Open interest 8 Model this put
16	1	111.7%	0.96	$124.37	$2.23	-0.06	128.8%	44	190
Call · $430 In the money Last $124.37 Breakeven $554.37 Implied vol 111.7% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.63 Vega 0.058 Open interest 16 Model this call Put · $430 Last $2.23 Breakeven $427.77 Implied vol 128.8% Delta -0.06 ≈6% ITM Gamma 0.001 Theta -0.962 Vega 0.101 Open interest 190 Model this put
0	—	111.8%	0.956	—	$2.57	-0.064	127.1%	25	31
Call · $432.5 In the money Last — Breakeven — Implied vol 111.8% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.681 Vega 0.059 Open interest 0 Model this call Put · $432.5 Last $2.57 Breakeven $429.93 Implied vol 127.1% Delta -0.064 ≈6% ITM Gamma 0.002 Theta -0.983 Vega 0.101 Open interest 31 Model this put
4	1	114.1%	0.949	$210.81	$2.78	-0.068	126.5%	192	257
Call · $435 In the money Last $210.81 Breakeven $645.81 Implied vol 114.1% Delta 0.949 ≈95% ITM Gamma 0.001 Theta -0.777 Vega 0.059 Open interest 4 Model this call Put · $435 Last $2.78 Breakeven $432.22 Implied vol 126.5% Delta -0.068 ≈7% ITM Gamma 0.002 Theta -1.031 Vega 0.101 Open interest 257 Model this put
1	1	110.4%	0.949	$100.72	$2.84	-0.072	125%	8	8
Call · $437.5 In the money Last $100.72 Breakeven $538.22 Implied vol 110.4% Delta 0.949 ≈95% ITM Gamma 0.001 Theta -0.746 Vega 0.059 Open interest 1 Model this call Put · $437.5 Last $2.84 Breakeven $434.66 Implied vol 125% Delta -0.072 ≈7% ITM Gamma 0.002 Theta -1.057 Vega 0.102 Open interest 8 Model this put
3	4	113.5%	0.942	$110.35	$3.14	-0.072	121.3%	131	141
Call · $440 In the money Last $110.35 Breakeven $550.35 Implied vol 113.5% Delta 0.942 ≈94% ITM Gamma 0.002 Theta -0.861 Vega 0.059 Open interest 3 Model this call Put · $440 Last $3.14 Breakeven $436.86 Implied vol 121.3% Delta -0.072 ≈7% ITM Gamma 0.002 Theta -1.023 Vega 0.102 Open interest 141 Model this put
0	—	113.1%	0.937	—	$2.26	-0.084	125.2%	2	1
Call · $442.5 In the money Last — Breakeven — Implied vol 113.1% Delta 0.937 ≈94% ITM Gamma 0.002 Theta -0.909 Vega 0.102 Open interest 0 Model this call Put · $442.5 Last $2.26 Breakeven $440.24 Implied vol 125.2% Delta -0.084 ≈8% ITM Gamma 0.002 Theta -1.19 Vega 0.102 Open interest 1 Model this put
2	2	107.9%	0.94	$106.09	$3.47	-0.085	122%	4	59
Call · $445 In the money Last $106.09 Breakeven $551.09 Implied vol 107.9% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -0.836 Vega 0.059 Open interest 2 Model this call Put · $445 Last $3.47 Breakeven $441.53 Implied vol 122% Delta -0.085 ≈9% ITM Gamma 0.002 Theta -1.169 Vega 0.103 Open interest 59 Model this put
0	—	111.8%	0.926	—	$3.00	-0.091	122.1%	7	4
Call · $447.5 In the money Last — Breakeven — Implied vol 111.8% Delta 0.926 ≈93% ITM Gamma 0.002 Theta -1.001 Vega 0.103 Open interest 0 Model this call Put · $447.5 Last $3.00 Breakeven $444.50 Implied vol 122.1% Delta -0.091 ≈9% ITM Gamma 0.002 Theta -1.237 Vega 0.103 Open interest 4 Model this put
11	3	103.5%	0.936	$98.10	$4.05	-0.09	117.3%	187	656
Call · $450 In the money Last $98.10 Breakeven $548.10 Implied vol 103.5% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -0.844 Vega 0.103 Open interest 11 Model this call Put · $450 Last $4.05 Breakeven $445.95 Implied vol 117.3% Delta -0.09 ≈9% ITM Gamma 0.002 Theta -1.172 Vega 0.103 Open interest 656 Model this put
0	—	106.3%	0.923	—	$5.00	-0.103	121.6%	27	75
Call · $452.5 In the money Last — Breakeven — Implied vol 106.3% Delta 0.923 ≈92% ITM Gamma 0.002 Theta -0.983 Vega 0.103 Open interest 0 Model this call Put · $452.5 Last $5.00 Breakeven $447.50 Implied vol 121.6% Delta -0.103 ≈10% ITM Gamma 0.002 Theta -1.349 Vega 0.104 Open interest 75 Model this put
3	2	104.1%	0.92	$114.94	$4.71	-0.109	121.5%	81	478
Call · $455 In the money Last $114.94 Breakeven $569.94 Implied vol 104.1% Delta 0.92 ≈92% ITM Gamma 0.002 Theta -0.987 Vega 0.104 Open interest 3 Model this call Put · $455 Last $4.71 Breakeven $450.29 Implied vol 121.5% Delta -0.109 ≈11% ITM Gamma 0.002 Theta -1.411 Vega 0.104 Open interest 478 Model this put
0	—	110.1%	0.902	—	$4.18	-0.115	121.4%	2	5
Call · $457.5 In the money Last — Breakeven — Implied vol 110.1% Delta 0.902 ≈90% ITM Gamma 0.002 Theta -1.21 Vega 0.104 Open interest 0 Model this call Put · $457.5 Last $4.18 Breakeven $453.32 Implied vol 121.4% Delta -0.115 ≈11% ITM Gamma 0.003 Theta -1.473 Vega 0.104 Open interest 5 Model this put
19	10	110%	0.896	$104.96	$5.10	-0.117	118.7%	163	160
Call · $460 In the money Last $104.96 Breakeven $564.96 Implied vol 110% Delta 0.896 ≈90% ITM Gamma 0.003 Theta -1.272 Vega 0.104 Open interest 19 Model this call Put · $460 Last $5.10 Breakeven $454.90 Implied vol 118.7% Delta -0.117 ≈12% ITM Gamma 0.003 Theta -1.465 Vega 0.125 Open interest 160 Model this put
11	22	110.2%	0.889	$82.62	$5.30	-0.129	119.7%	136	5
Call · $462.5 In the money Last $82.62 Breakeven $545.12 Implied vol 110.2% Delta 0.889 ≈89% ITM Gamma 0.003 Theta -1.34 Vega 0.105 Open interest 11 Model this call Put · $462.5 Last $5.30 Breakeven $457.20 Implied vol 119.7% Delta -0.129 ≈13% ITM Gamma 0.003 Theta -1.56 Vega 0.157 Open interest 5 Model this put
13	10	108%	0.885	$100.59	$6.25	-0.136	118.7%	58	351
Call · $465 In the money Last $100.59 Breakeven $565.59 Implied vol 108% Delta 0.885 ≈89% ITM Gamma 0.003 Theta -1.344 Vega 0.105 Open interest 13 Model this call Put · $465 Last $6.25 Breakeven $458.75 Implied vol 118.7% Delta -0.136 ≈14% ITM Gamma 0.003 Theta -1.601 Vega 0.158 Open interest 351 Model this put
0	—	110.5%	0.872	—	$6.15	-0.144	117.9%	34	12
Call · $467.5 In the money Last — Breakeven — Implied vol 110.5% Delta 0.872 ≈87% ITM Gamma 0.003 Theta -1.477 Vega 0.158 Open interest 0 Model this call Put · $467.5 Last $6.15 Breakeven $461.35 Implied vol 117.9% Delta -0.144 ≈14% ITM Gamma 0.003 Theta -1.647 Vega 0.158 Open interest 12 Model this put
13	3	108.7%	0.866	$95.40	$6.65	-0.151	117.2%	310	244
Call · $470 In the money Last $95.40 Breakeven $565.40 Implied vol 108.7% Delta 0.866 ≈87% ITM Gamma 0.003 Theta -1.496 Vega 0.158 Open interest 13 Model this call Put · $470 Last $6.65 Breakeven $463.35 Implied vol 117.2% Delta -0.151 ≈15% ITM Gamma 0.003 Theta -1.693 Vega 0.158 Open interest 244 Model this put
1	2	103.6%	0.867	$75.20	$5.10	-0.16	116.7%	2	12
Call · $472.5 In the money Last $75.20 Breakeven $547.70 Implied vol 103.6% Delta 0.867 ≈87% ITM Gamma 0.003 Theta -1.418 Vega 0.159 Open interest 1 Model this call Put · $472.5 Last $5.10 Breakeven $467.40 Implied vol 116.7% Delta -0.16 ≈16% ITM Gamma 0.003 Theta -1.748 Vega 0.159 Open interest 12 Model this put
16	2	106.5%	0.85	$76.94	$7.77	-0.168	116.3%	107	403
Call · $475 In the money Last $76.94 Breakeven $551.94 Implied vol 106.5% Delta 0.85 ≈85% ITM Gamma 0.003 Theta -1.566 Vega 0.159 Open interest 16 Model this call Put · $475 Last $7.77 Breakeven $467.23 Implied vol 116.3% Delta -0.168 ≈17% ITM Gamma 0.003 Theta -1.803 Vega 0.159 Open interest 403 Model this put
2	2	108.2%	0.837	$88.65	$7.98	-0.177	116%	15	5
Call · $477.5 In the money Last $88.65 Breakeven $566.15 Implied vol 108.2% Delta 0.837 ≈84% ITM Gamma 0.004 Theta -1.683 Vega 0.16 Open interest 2 Model this call Put · $477.5 Last $7.98 Breakeven $469.52 Implied vol 116% Delta -0.177 ≈18% ITM Gamma 0.004 Theta -1.862 Vega 0.16 Open interest 5 Model this put
24	2	108.1%	0.827	$72.65	$9.10	-0.186	115.8%	87	197
Call · $480 In the money Last $72.65 Breakeven $552.65 Implied vol 108.1% Delta 0.827 ≈83% ITM Gamma 0.004 Theta -1.747 Vega 0.16 Open interest 24 Model this call Put · $480 Last $9.10 Breakeven $470.90 Implied vol 115.8% Delta -0.186 ≈19% ITM Gamma 0.004 Theta -1.926 Vega 0.16 Open interest 197 Model this put
1	1	105.3%	0.822	$69.03	$10.10	-0.196	116%	85	3
Call · $482.5 In the money Last $69.03 Breakeven $551.53 Implied vol 105.3% Delta 0.822 ≈82% ITM Gamma 0.004 Theta -1.735 Vega 0.161 Open interest 1 Model this call Put · $482.5 Last $10.10 Breakeven $472.40 Implied vol 116% Delta -0.196 ≈20% ITM Gamma 0.004 Theta -1.999 Vega 0.161 Open interest 3 Model this put
2	1	104.9%	0.813	$91.20	$9.60	-0.206	116.2%	184	124
Call · $485 In the money Last $91.20 Breakeven $576.20 Implied vol 104.9% Delta 0.813 ≈81% ITM Gamma 0.004 Theta -1.79 Vega 0.161 Open interest 2 Model this call Put · $485 Last $9.60 Breakeven $475.40 Implied vol 116.2% Delta -0.206 ≈21% ITM Gamma 0.004 Theta -2.072 Vega 0.161 Open interest 124 Model this put
0	—	105.6%	0.801	—	$10.68	-0.216	115.3%	59	16
Call · $487.5 In the money Last — Breakeven — Implied vol 105.6% Delta 0.801 ≈80% ITM Gamma 0.004 Theta -1.876 Vega 0.161 Open interest 0 Model this call Put · $487.5 Last $10.68 Breakeven $476.82 Implied vol 115.3% Delta -0.216 ≈22% ITM Gamma 0.004 Theta -2.107 Vega 0.211 Open interest 16 Model this put
26	20	107.4%	0.787	$62.10	$10.85	-0.226	114.3%	132	291
Call · $490 In the money Last $62.10 Breakeven $552.10 Implied vol 107.4% Delta 0.787 ≈79% ITM Gamma 0.004 Theta -1.993 Vega 0.212 Open interest 26 Model this call Put · $490 Last $10.85 Breakeven $479.15 Implied vol 114.3% Delta -0.226 ≈23% ITM Gamma 0.004 Theta -2.135 Vega 0.212 Open interest 291 Model this put
0	—	106.3%	0.776	—	$8.12	-0.237	113.6%	13	9
Call · $492.5 In the money Last — Breakeven — Implied vol 106.3% Delta 0.776 ≈78% ITM Gamma 0.004 Theta -2.017 Vega 0.212 Open interest 0 Model this call Put · $492.5 Last $8.12 Breakeven $484.38 Implied vol 113.6% Delta -0.237 ≈24% ITM Gamma 0.004 Theta -2.168 Vega 0.212 Open interest 9 Model this put
2	1	103.4%	0.769	$77.30	$8.75	-0.248	113%	129	1.7k
Call · $495 In the money Last $77.30 Breakeven $572.30 Implied vol 103.4% Delta 0.769 ≈77% ITM Gamma 0.005 Theta -1.995 Vega 0.213 Open interest 2 Model this call Put · $495 Last $8.75 Breakeven $486.25 Implied vol 113% Delta -0.248 ≈25% ITM Gamma 0.004 Theta -2.208 Vega 0.213 Open interest 1.7k Model this put
0	—	103.1%	0.756	—	$12.43	-0.26	112.4%	49	18
Call · $497.5 In the money Last — Breakeven — Implied vol 103.1% Delta 0.756 ≈76% ITM Gamma 0.005 Theta -2.038 Vega 0.213 Open interest 0 Model this call Put · $497.5 Last $12.43 Breakeven $485.07 Implied vol 112.4% Delta -0.26 ≈26% ITM Gamma 0.005 Theta -2.245 Vega 0.213 Open interest 18 Model this put
71	4	102.9%	0.743	$55.50	$13.06	-0.27	111.2%	499	315
Call · $500 In the money Last $55.50 Breakeven $555.50 Implied vol 102.9% Delta 0.743 ≈74% ITM Gamma 0.005 Theta -2.087 Vega 0.214 Open interest 71 Model this call Put · $500 Last $13.06 Breakeven $486.94 Implied vol 111.2% Delta -0.27 ≈27% ITM Gamma 0.005 Theta -2.266 Vega 0.214 Open interest 315 Model this put
0	1	102.9%	0.729	$77.08	$14.80	-0.284	111.8%	101	243
Call · $502.5 In the money Last $77.08 Breakeven $579.58 Implied vol 102.9% Delta 0.729 ≈73% ITM Gamma 0.005 Theta -2.139 Vega 0.215 Open interest 0 Model this call Put · $502.5 Last $14.80 Breakeven $487.70 Implied vol 111.8% Delta -0.284 ≈28% ITM Gamma 0.005 Theta -2.337 Vega 0.215 Open interest 243 Model this put
8	2	103.1%	0.716	$85.72	$15.55	-0.296	111.7%	226	53
Call · $505 In the money Last $85.72 Breakeven $590.72 Implied vol 103.1% Delta 0.716 ≈72% ITM Gamma 0.005 Theta -2.198 Vega 0.215 Open interest 8 Model this call Put · $505 Last $15.55 Breakeven $489.45 Implied vol 111.7% Delta -0.296 ≈30% ITM Gamma 0.005 Theta -2.386 Vega 0.215 Open interest 53 Model this put
0	—	103.4%	0.702	—	$11.90	-0.308	111.8%	18	27
Call · $507.5 In the money Last — Breakeven — Implied vol 103.4% Delta 0.702 ≈70% ITM Gamma 0.005 Theta -2.26 Vega 0.216 Open interest 0 Model this call Put · $507.5 Last $11.90 Breakeven $495.60 Implied vol 111.8% Delta -0.308 ≈31% ITM Gamma 0.005 Theta -2.445 Vega 0.216 Open interest 27 Model this put
12	41	103.8%	0.688	$40.03	$17.95	-0.321	112%	51	152
Call · $510 In the money Last $40.03 Breakeven $550.03 Implied vol 103.8% Delta 0.688 ≈69% ITM Gamma 0.005 Theta -2.325 Vega 0.216 Open interest 12 Model this call Put · $510 Last $17.95 Breakeven $492.05 Implied vol 112% Delta -0.321 ≈32% ITM Gamma 0.005 Theta -2.503 Vega 0.216 Open interest 152 Model this put
0	1	104.1%	0.674	$38.30	$18.69	-0.334	112%	103	3
Call · $512.5 In the money Last $38.30 Breakeven $550.80 Implied vol 104.1% Delta 0.674 ≈67% ITM Gamma 0.005 Theta -2.386 Vega 0.217 Open interest 0 Model this call Put · $512.5 Last $18.69 Breakeven $493.81 Implied vol 112% Delta -0.334 ≈33% ITM Gamma 0.005 Theta -2.548 Vega 0.248 Open interest 3 Model this put
63	1	105.5%	0.659	$71.25	$18.79	-0.347	111%	20	80
Call · $515 In the money Last $71.25 Breakeven $586.25 Implied vol 105.5% Delta 0.659 ≈66% ITM Gamma 0.006 Theta -2.457 Vega 0.248 Open interest 63 Model this call Put · $515 Last $18.79 Breakeven $496.21 Implied vol 111% Delta -0.347 ≈35% ITM Gamma 0.005 Theta -2.549 Vega 0.248 Open interest 80 Model this put
6	12	103.5%	0.646	$54.32	$14.90	-0.36	110.3%	6	12
Call · $517.5 In the money Last $54.32 Breakeven $571.82 Implied vol 103.5% Delta 0.646 ≈65% ITM Gamma 0.006 Theta -2.431 Vega 0.249 Open interest 6 Model this call Put · $517.5 Last $14.90 Breakeven $502.60 Implied vol 110.3% Delta -0.36 ≈36% ITM Gamma 0.005 Theta -2.555 Vega 0.249 Open interest 12 Model this put
15	4	102.6%	0.631	$35.62	$21.00	-0.374	109.7%	61	167
Call · $520 In the money Last $35.62 Breakeven $555.62 Implied vol 102.6% Delta 0.631 ≈63% ITM Gamma 0.006 Theta -2.432 Vega 0.25 Open interest 15 Model this call Put · $520 Last $21.00 Breakeven $499.00 Implied vol 109.7% Delta -0.374 ≈37% ITM Gamma 0.005 Theta -2.564 Vega 0.25 Open interest 167 Model this put
2	1	102.5%	0.616	$56.60	$21.65	-0.388	109.3%	10	12
Call · $522.5 In the money Last $56.60 Breakeven $579.10 Implied vol 102.5% Delta 0.616 ≈62% ITM Gamma 0.006 Theta -2.453 Vega 0.25 Open interest 2 Model this call Put · $522.5 Last $21.65 Breakeven $500.85 Implied vol 109.3% Delta -0.388 ≈39% ITM Gamma 0.005 Theta -2.577 Vega 0.25 Open interest 12 Model this put
10	1	103.4%	0.601	$39.76	$22.35	-0.402	108.5%	58	339
Call · $525 In the money Last $39.76 Breakeven $564.76 Implied vol 103.4% Delta 0.601 ≈60% ITM Gamma 0.006 Theta -2.501 Vega 0.251 Open interest 10 Model this call Put · $525 Last $22.35 Breakeven $502.65 Implied vol 108.5% Delta -0.402 ≈40% ITM Gamma 0.006 Theta -2.583 Vega 0.251 Open interest 339 Model this put
0	2	101.9%	0.586	$42.66	$25.66	-0.416	108.8%	7	19
Call · $527.5 In the money Last $42.66 Breakeven $570.16 Implied vol 101.9% Delta 0.586 ≈59% ITM Gamma 0.006 Theta -2.488 Vega 0.252 Open interest 0 Model this call Put · $527.5 Last $25.66 Breakeven $501.84 Implied vol 108.8% Delta -0.416 ≈42% ITM Gamma 0.006 Theta -2.614 Vega 0.252 Open interest 19 Model this put
17	42	102%	0.571	$30.00	$26.17	-0.43	106.5%	62	474
Call · $530 In the money Last $30.00 Breakeven $560.00 Implied vol 102% Delta 0.571 ≈57% ITM Gamma 0.006 Theta -2.514 Vega 0.252 Open interest 17 Model this call Put · $530 Last $26.17 Breakeven $503.83 Implied vol 106.5% Delta -0.43 ≈43% ITM Gamma 0.006 Theta -2.581 Vega 0.252 Open interest 474 Model this put
1	26	102.1%	0.556	$27.28	$26.67	-0.445	109%	26	31
Call · $532.5 In the money Last $27.28 Breakeven $559.78 Implied vol 102.1% Delta 0.556 ≈56% ITM Gamma 0.006 Theta -2.539 Vega 0.253 Open interest 1 Model this call Put · $532.5 Last $26.67 Breakeven $505.83 Implied vol 109% Delta -0.445 ≈44% ITM Gamma 0.006 Theta -2.666 Vega 0.253 Open interest 31 Model this put
23	286	104.6%	0.541	$28.00	$27.01	-0.459	109.7%	18	59
Call · $535 In the money Last $28.00 Breakeven $563.00 Implied vol 104.6% Delta 0.541 ≈54% ITM Gamma 0.006 Theta -2.624 Vega 0.253 Open interest 23 Model this call Put · $535 Last $27.01 Breakeven $507.99 Implied vol 109.7% Delta -0.459 ≈46% ITM Gamma 0.006 Theta -2.709 Vega 0.253 Open interest 59 Model this put
Underlying $536.25
4	2	103.7%	0.526	$26.58	$27.05	-0.473	110.2%	90	119
Call · $537.5 Last $26.58 Breakeven $564.08 Implied vol 103.7% Delta 0.526 ≈53% ITM Gamma 0.006 Theta -2.626 Vega 0.254 Open interest 4 Model this call Put · $537.5 In the money Last $27.05 Breakeven $510.45 Implied vol 110.2% Delta -0.473 ≈47% ITM Gamma 0.006 Theta -2.743 Vega 0.254 Open interest 119 Model this put
66	91	102.2%	0.511	$24.89	$30.27	-0.487	108%	185	1.6k
Call · $540 Last $24.89 Breakeven $564.89 Implied vol 102.2% Delta 0.511 ≈51% ITM Gamma 0.006 Theta -2.575 Vega 0.255 Open interest 66 Model this call Put · $540 In the money Last $30.27 Breakeven $509.73 Implied vol 108% Delta -0.487 ≈49% ITM Gamma 0.006 Theta -2.676 Vega 0.255 Open interest 1.6k Model this put
22	5	101.5%	0.496	$23.50	$26.91	-0.501	108.7%	6	29
Call · $542.5 Last $23.50 Breakeven $566.00 Implied vol 101.5% Delta 0.496 ≈50% ITM Gamma 0.006 Theta -2.547 Vega 0.255 Open interest 22 Model this call Put · $542.5 In the money Last $26.91 Breakeven $515.59 Implied vol 108.7% Delta -0.501 ≈50% ITM Gamma 0.006 Theta -2.682 Vega 0.255 Open interest 29 Model this put
19	15	100.9%	0.48	$22.25	$33.18	-0.515	108.2%	40	85
Call · $545 Last $22.25 Breakeven $567.25 Implied vol 100.9% Delta 0.48 ≈48% ITM Gamma 0.006 Theta -2.519 Vega 0.256 Open interest 19 Model this call Put · $545 In the money Last $33.18 Breakeven $511.82 Implied vol 108.2% Delta -0.515 ≈52% ITM Gamma 0.006 Theta -2.659 Vega 0.256 Open interest 85 Model this put
8	20	100.6%	0.465	$20.34	$34.20	-0.529	108.1%	19	18
Call · $547.5 Last $20.34 Breakeven $567.84 Implied vol 100.6% Delta 0.465 ≈46% ITM Gamma 0.006 Theta -2.501 Vega 0.257 Open interest 8 Model this call Put · $547.5 In the money Last $34.20 Breakeven $513.30 Implied vol 108.1% Delta -0.529 ≈53% ITM Gamma 0.006 Theta -2.643 Vega 0.257 Open interest 18 Model this put
110	259	100.5%	0.45	$20.96	$35.90	-0.544	107.7%	26	508
Call · $550 Last $20.96 Breakeven $570.96 Implied vol 100.5% Delta 0.45 ≈45% ITM Gamma 0.006 Theta -2.485 Vega 0.257 Open interest 110 Model this call Put · $550 In the money Last $35.90 Breakeven $514.10 Implied vol 107.7% Delta -0.544 ≈54% ITM Gamma 0.006 Theta -2.622 Vega 0.257 Open interest 508 Model this put
22	14	100.4%	0.434	$24.16	$31.02	-0.558	107.9%	15	21
Call · $552.5 Last $24.16 Breakeven $576.66 Implied vol 100.4% Delta 0.434 ≈43% ITM Gamma 0.006 Theta -2.469 Vega 0.258 Open interest 22 Model this call Put · $552.5 In the money Last $31.02 Breakeven $521.48 Implied vol 107.9% Delta -0.558 ≈56% ITM Gamma 0.006 Theta -2.616 Vega 0.258 Open interest 21 Model this put
59	37	101.2%	0.42	$18.62	$32.41	-0.573	106.6%	18	79
Call · $555 Last $18.62 Breakeven $573.62 Implied vol 101.2% Delta 0.42 ≈42% ITM Gamma 0.006 Theta -2.478 Vega 0.258 Open interest 59 Model this call Put · $555 In the money Last $32.41 Breakeven $522.59 Implied vol 106.6% Delta -0.573 ≈57% ITM Gamma 0.006 Theta -2.57 Vega 0.258 Open interest 79 Model this put
238	30	101.1%	0.405	$17.66	$29.35	-0.589	105.7%	13	13
Call · $557.5 Last $17.66 Breakeven $575.16 Implied vol 101.1% Delta 0.405 ≈41% ITM Gamma 0.006 Theta -2.464 Vega 0.259 Open interest 238 Model this call Put · $557.5 In the money Last $29.35 Breakeven $528.15 Implied vol 105.7% Delta -0.589 ≈59% ITM Gamma 0.006 Theta -2.535 Vega 0.259 Open interest 13 Model this put
73	39	99.8%	0.388	$17.05	$41.90	-0.601	107%	122	645
Call · $560 Last $17.05 Breakeven $577.05 Implied vol 99.8% Delta 0.388 ≈39% ITM Gamma 0.006 Theta -2.419 Vega 0.26 Open interest 73 Model this call Put · $560 In the money Last $41.90 Breakeven $518.10 Implied vol 107% Delta -0.601 ≈60% ITM Gamma 0.006 Theta -2.556 Vega 0.26 Open interest 645 Model this put
39	8	101.9%	0.377	$16.07	$30.44	-0.611	109.6%	2	12
Call · $562.5 Last $16.07 Breakeven $578.57 Implied vol 101.9% Delta 0.377 ≈38% ITM Gamma 0.006 Theta -2.455 Vega 0.228 Open interest 39 Model this call Put · $562.5 In the money Last $30.44 Breakeven $532.06 Implied vol 109.6% Delta -0.611 ≈61% ITM Gamma 0.006 Theta -2.611 Vega 0.26 Open interest 12 Model this put
41	241	102.2%	0.365	$15.50	$32.33	-0.623	110.3%	1	39
Call · $565 Last $15.50 Breakeven $580.50 Implied vol 102.2% Delta 0.365 ≈36% ITM Gamma 0.006 Theta -2.421 Vega 0.228 Open interest 41 Model this call Put · $565 In the money Last $32.33 Breakeven $532.67 Implied vol 110.3% Delta -0.623 ≈62% ITM Gamma 0.005 Theta -2.606 Vega 0.228 Open interest 39 Model this put
17	8	100%	0.348	$17.50	$37.75	-0.64	107.5%	2	3
Call · $567.5 Last $17.50 Breakeven $585.00 Implied vol 100% Delta 0.348 ≈35% ITM Gamma 0.006 Theta -2.319 Vega 0.229 Open interest 17 Model this call Put · $567.5 In the money Last $37.75 Breakeven $529.75 Implied vol 107.5% Delta -0.64 ≈64% ITM Gamma 0.006 Theta -2.485 Vega 0.229 Open interest 3 Model this put
109	884	98.4%	0.332	$13.55	$46.40	-0.654	106%	8	368
Call · $570 Last $13.55 Breakeven $583.55 Implied vol 98.4% Delta 0.332 ≈33% ITM Gamma 0.006 Theta -2.232 Vega 0.229 Open interest 109 Model this call Put · $570 In the money Last $46.40 Breakeven $523.60 Implied vol 106% Delta -0.654 ≈65% ITM Gamma 0.005 Theta -2.401 Vega 0.229 Open interest 368 Model this put
14	3	99.5%	0.321	$12.50	$49.26	-0.666	106.3%	3	3
Call · $572.5 Last $12.50 Breakeven $585.00 Implied vol 99.5% Delta 0.321 ≈32% ITM Gamma 0.006 Theta -2.221 Vega 0.23 Open interest 14 Model this call Put · $572.5 In the money Last $49.26 Breakeven $523.24 Implied vol 106.3% Delta -0.666 ≈67% ITM Gamma 0.005 Theta -2.371 Vega 0.23 Open interest 3 Model this put
94	20	100.1%	0.309	$11.82	$52.25	-0.676	107.2%	8	454
Call · $575 Last $11.82 Breakeven $586.82 Implied vol 100.1% Delta 0.309 ≈31% ITM Gamma 0.006 Theta -2.199 Vega 0.23 Open interest 94 Model this call Put · $575 In the money Last $52.25 Breakeven $522.75 Implied vol 107.2% Delta -0.676 ≈68% ITM Gamma 0.005 Theta -2.356 Vega 0.23 Open interest 454 Model this put
19	8	102.1%	0.301	$11.60	$47.16	-0.688	107.2%	1	19
Call · $577.5 Last $11.60 Breakeven $589.10 Implied vol 102.1% Delta 0.301 ≈30% ITM Gamma 0.005 Theta -2.216 Vega 0.231 Open interest 19 Model this call Put · $577.5 In the money Last $47.16 Breakeven $530.34 Implied vol 107.2% Delta -0.688 ≈69% ITM Gamma 0.005 Theta -2.316 Vega 0.231 Open interest 19 Model this put
375	137	100.6%	0.285	$10.40	$56.30	-0.702	106.6%	112	202
Call · $580 Last $10.40 Breakeven $590.40 Implied vol 100.6% Delta 0.285 ≈28% ITM Gamma 0.005 Theta -2.132 Vega 0.232 Open interest 375 Model this call Put · $580 In the money Last $56.30 Breakeven $523.70 Implied vol 106.6% Delta -0.702 ≈70% ITM Gamma 0.005 Theta -2.257 Vega 0.231 Open interest 202 Model this put
11	4	100%	0.27	$13.30	$42.21	-0.71	108.6%	1	38
Call · $582.5 Last $13.30 Breakeven $595.80 Implied vol 100% Delta 0.27 ≈27% ITM Gamma 0.005 Theta -2.074 Vega 0.232 Open interest 11 Model this call Put · $582.5 In the money Last $42.21 Breakeven $540.29 Implied vol 108.6% Delta -0.71 ≈71% ITM Gamma 0.005 Theta -2.274 Vega 0.232 Open interest 38 Model this put
26	817	100.8%	0.259	$8.90	$45.90	-0.723	108.2%	9	162
Call · $585 Last $8.90 Breakeven $593.90 Implied vol 100.8% Delta 0.259 ≈26% ITM Gamma 0.005 Theta -2.056 Vega 0.233 Open interest 26 Model this call Put · $585 In the money Last $45.90 Breakeven $539.10 Implied vol 108.2% Delta -0.723 ≈72% ITM Gamma 0.005 Theta -2.221 Vega 0.232 Open interest 162 Model this put
8	26	100.8%	0.247	$8.59	$46.88	-0.735	108%	1	69
Call · $587.5 Last $8.59 Breakeven $596.09 Implied vol 100.8% Delta 0.247 ≈25% ITM Gamma 0.005 Theta -2.014 Vega 0.178 Open interest 8 Model this call Put · $587.5 In the money Last $46.88 Breakeven $540.62 Implied vol 108% Delta -0.735 ≈74% ITM Gamma 0.005 Theta -2.175 Vega 0.233 Open interest 69 Model this put
202	265	100.2%	0.236	$9.10	$63.83	-0.742	110%	21	93
Call · $590 Last $9.10 Breakeven $599.10 Implied vol 100.2% Delta 0.236 ≈24% ITM Gamma 0.005 Theta -1.942 Vega 0.179 Open interest 202 Model this call Put · $590 In the money Last $63.83 Breakeven $526.17 Implied vol 110% Delta -0.742 ≈74% ITM Gamma 0.005 Theta -2.194 Vega 0.233 Open interest 93 Model this put
26	31	99.8%	0.225	$10.33	$58.45	-0.753	109.8%	2	2
Call · $592.5 Last $10.33 Breakeven $602.83 Implied vol 99.8% Delta 0.225 ≈23% ITM Gamma 0.005 Theta -1.873 Vega 0.179 Open interest 26 Model this call Put · $592.5 In the money Last $58.45 Breakeven $534.05 Implied vol 109.8% Delta -0.753 ≈75% ITM Gamma 0.005 Theta -2.144 Vega 0.179 Open interest 2 Model this put
56	27	99.4%	0.215	$7.28	$64.20	-0.761	110%	2	37
Call · $595 Last $7.28 Breakeven $602.28 Implied vol 99.4% Delta 0.215 ≈21% ITM Gamma 0.005 Theta -1.81 Vega 0.179 Open interest 56 Model this call Put · $595 In the money Last $64.20 Breakeven $530.80 Implied vol 110% Delta -0.761 ≈76% ITM Gamma 0.004 Theta -2.098 Vega 0.179 Open interest 37 Model this put
26	13	99.4%	0.205	$7.06	$51.75	-0.781	105.2%	4	8
Call · $597.5 Last $7.06 Breakeven $604.56 Implied vol 99.4% Delta 0.205 ≈20% ITM Gamma 0.004 Theta -1.755 Vega 0.18 Open interest 26 Model this call Put · $597.5 In the money Last $51.75 Breakeven $545.75 Implied vol 105.2% Delta -0.781 ≈78% ITM Gamma 0.004 Theta -1.892 Vega 0.18 Open interest 8 Model this put
283	266	100%	0.197	$6.40	$70.00	-0.789	106%	17	133
Call · $600 Last $6.40 Breakeven $606.40 Implied vol 100% Delta 0.197 ≈20% ITM Gamma 0.004 Theta -1.722 Vega 0.18 Open interest 283 Model this call Put · $600 In the money Last $70.00 Breakeven $530.00 Implied vol 106% Delta -0.789 ≈79% ITM Gamma 0.004 Theta -1.864 Vega 0.18 Open interest 133 Model this put
21	12	98%	0.181	$6.85	$86.77	-0.794	107.6%	1	1
Call · $602.5 Last $6.85 Breakeven $609.35 Implied vol 98% Delta 0.181 ≈18% ITM Gamma 0.004 Theta -1.605 Vega 0.181 Open interest 21 Model this call Put · $602.5 In the money Last $86.77 Breakeven $515.73 Implied vol 107.6% Delta -0.794 ≈79% ITM Gamma 0.004 Theta -1.863 Vega 0.18 Open interest 1 Model this put
96	33	98.7%	0.173	$7.94	$56.79	-0.806	106.3%	4	23
Call · $605 Last $7.94 Breakeven $612.94 Implied vol 98.7% Delta 0.173 ≈17% ITM Gamma 0.004 Theta -1.572 Vega 0.181 Open interest 96 Model this call Put · $605 In the money Last $56.79 Breakeven $548.21 Implied vol 106.3% Delta -0.806 ≈81% ITM Gamma 0.004 Theta -1.768 Vega 0.181 Open interest 23 Model this put
27	20	102.5%	0.175	$8.49	$64.22	-0.816	106.2%	2	3
Call · $607.5 Last $8.49 Breakeven $615.99 Implied vol 102.5% Delta 0.175 ≈17% ITM Gamma 0.004 Theta -1.642 Vega 0.181 Open interest 27 Model this call Put · $607.5 In the money Last $64.22 Breakeven $543.28 Implied vol 106.2% Delta -0.816 ≈82% ITM Gamma 0.004 Theta -1.713 Vega 0.181 Open interest 3 Model this put
133	181	100.2%	0.158	$5.15	$60.56	-0.822	107.3%	3	76
Call · $610 Last $5.15 Breakeven $615.15 Implied vol 100.2% Delta 0.158 ≈16% ITM Gamma 0.004 Theta -1.516 Vega 0.182 Open interest 133 Model this call Put · $610 In the money Last $60.56 Breakeven $549.44 Implied vol 107.3% Delta -0.822 ≈82% ITM Gamma 0.004 Theta -1.693 Vega 0.181 Open interest 76 Model this put
46	17	100.9%	0.151	$4.75	$68.59	-0.837	105.1%	2	1
Call · $612.5 Last $4.75 Breakeven $617.25 Implied vol 100.9% Delta 0.151 ≈15% ITM Gamma 0.004 Theta -1.483 Vega 0.182 Open interest 46 Model this call Put · $612.5 In the money Last $68.59 Breakeven $543.91 Implied vol 105.1% Delta -0.837 ≈84% ITM Gamma 0.004 Theta -1.572 Vega 0.181 Open interest 1 Model this put
35	102	101.1%	0.143	$4.95	$69.04	-0.833	109.9%	1	404
Call · $615 Last $4.95 Breakeven $619.95 Implied vol 101.1% Delta 0.143 ≈14% ITM Gamma 0.004 Theta -1.44 Vega 0.122 Open interest 35 Model this call Put · $615 In the money Last $69.04 Breakeven $545.96 Implied vol 109.9% Delta -0.833 ≈83% ITM Gamma 0.004 Theta -1.672 Vega 0.182 Open interest 404 Model this put
19	4	100.7%	0.136	$6.70	—	-0.843	109.4%	—	0
Call · $617.5 Last $6.70 Breakeven $624.20 Implied vol 100.7% Delta 0.136 ≈14% ITM Gamma 0.003 Theta -1.378 Vega 0.122 Open interest 19 Model this call Put · $617.5 In the money Last — Breakeven — Implied vol 109.4% Delta -0.843 ≈84% ITM Gamma 0.003 Theta -1.604 Vega 0.182 Open interest 0 Model this put
159	37	105.4%	0.14	$4.10	$90.13	-0.851	109.6%	6	491
Call · $620 Last $4.10 Breakeven $624.10 Implied vol 105.4% Delta 0.14 ≈14% ITM Gamma 0.003 Theta -1.476 Vega 0.122 Open interest 159 Model this call Put · $620 In the money Last $90.13 Breakeven $529.87 Implied vol 109.6% Delta -0.851 ≈85% ITM Gamma 0.003 Theta -1.556 Vega 0.179 Open interest 491 Model this put
34	36	102%	0.127	$4.85	—	-0.861	107.8%	—	0
Call · $622.5 Last $4.85 Breakeven $627.35 Implied vol 102% Delta 0.127 ≈13% ITM Gamma 0.003 Theta -1.321 Vega 0.123 Open interest 34 Model this call Put · $622.5 In the money Last — Breakeven — Implied vol 107.8% Delta -0.861 ≈86% ITM Gamma 0.003 Theta -1.451 Vega 0.122 Open interest 0 Model this put
91	8	96.9%	0.107	$3.88	$72.52	-0.865	108.6%	13	103
Call · $625 Last $3.88 Breakeven $628.88 Implied vol 96.9% Delta 0.107 ≈11% ITM Gamma 0.003 Theta -1.11 Vega 0.123 Open interest 91 Model this call Put · $625 In the money Last $72.52 Breakeven $552.48 Implied vol 108.6% Delta -0.865 ≈87% ITM Gamma 0.003 Theta -1.428 Vega 0.122 Open interest 103 Model this put
5	3	100.2%	0.11	$3.24	$74.35	-0.883	103.7%	2	2
Call · $627.5 Last $3.24 Breakeven $630.74 Implied vol 100.2% Delta 0.11 ≈11% ITM Gamma 0.003 Theta -1.165 Vega 0.123 Open interest 5 Model this call Put · $627.5 In the money Last $74.35 Breakeven $553.15 Implied vol 103.7% Delta -0.883 ≈88% ITM Gamma 0.003 Theta -1.225 Vega 0.123 Open interest 2 Model this put
847	96	99.3%	0.101	$3.20	$70.42	-0.875	109.6%	1	47
Call · $630 Last $3.20 Breakeven $633.20 Implied vol 99.3% Delta 0.101 ≈10% ITM Gamma 0.003 Theta -1.085 Vega 0.123 Open interest 847 Model this call Put · $630 In the money Last $70.42 Breakeven $559.58 Implied vol 109.6% Delta -0.875 ≈87% ITM Gamma 0.003 Theta -1.362 Vega 0.123 Open interest 47 Model this put
15	2	100.6%	0.098	$3.70	$82.25	-0.882	109%	2	2
Call · $632.5 Last $3.70 Breakeven $636.20 Implied vol 100.6% Delta 0.098 ≈10% ITM Gamma 0.003 Theta -1.077 Vega 0.124 Open interest 15 Model this call Put · $632.5 In the money Last $82.25 Breakeven $550.25 Implied vol 109% Delta -0.882 ≈88% ITM Gamma 0.003 Theta -1.293 Vega 0.123 Open interest 2 Model this put
32	4	101%	0.093	$2.68	$84.25	-0.882	111.5%	1	28
Call · $635 Last $2.68 Breakeven $637.68 Implied vol 101% Delta 0.093 ≈9% ITM Gamma 0.003 Theta -1.039 Vega 0.124 Open interest 32 Model this call Put · $635 In the money Last $84.25 Breakeven $550.75 Implied vol 111.5% Delta -0.882 ≈88% ITM Gamma 0.003 Theta -1.321 Vega 0.123 Open interest 28 Model this put
21	1	101.4%	0.087	$4.20	—	-0.891	110.2%	—	0
Call · $637.5 Last $4.20 Breakeven $641.70 Implied vol 101.4% Delta 0.087 ≈9% ITM Gamma 0.002 Theta -1.003 Vega 0.124 Open interest 21 Model this call Put · $637.5 In the money Last — Breakeven — Implied vol 110.2% Delta -0.891 ≈89% ITM Gamma 0.003 Theta -1.233 Vega 0.123 Open interest 0 Model this put
1.6k	131	105.4%	0.092	$2.00	$109.25	-0.898	109.8%	6	95
Call · $640 Last $2.00 Breakeven $642.00 Implied vol 105.4% Delta 0.092 ≈9% ITM Gamma 0.002 Theta -1.083 Vega 0.124 Open interest 1.6k Model this call Put · $640 In the money Last $109.25 Breakeven $530.75 Implied vol 109.8% Delta -0.898 ≈90% ITM Gamma 0.003 Theta -1.171 Vega 0.124 Open interest 95 Model this put
2	2	105.6%	0.087	$2.56	$110.19	-0.896	112.6%	5	5
Call · $642.5 Last $2.56 Breakeven $645.06 Implied vol 105.6% Delta 0.087 ≈9% ITM Gamma 0.002 Theta -1.041 Vega 0.125 Open interest 2 Model this call Put · $642.5 In the money Last $110.19 Breakeven $532.31 Implied vol 112.6% Delta -0.896 ≈90% ITM Gamma 0.003 Theta -1.212 Vega 0.124 Open interest 5 Model this put
53	6	103.1%	0.075	$2.95	$115.22	-0.901	113%	3	19
Call · $645 Last $2.95 Breakeven $647.95 Implied vol 103.1% Delta 0.075 ≈8% ITM Gamma 0.002 Theta -0.918 Vega 0.072 Open interest 53 Model this call Put · $645 In the money Last $115.22 Breakeven $529.78 Implied vol 113% Delta -0.901 ≈90% ITM Gamma 0.002 Theta -1.175 Vega 0.124 Open interest 19 Model this put
4	3	103.2%	0.072	$1.96	$87.85	-0.909	112.2%	1	1
Call · $647.5 Last $1.96 Breakeven $649.46 Implied vol 103.2% Delta 0.072 ≈7% ITM Gamma 0.002 Theta -0.883 Vega 0.072 Open interest 4 Model this call Put · $647.5 In the money Last $87.85 Breakeven $559.65 Implied vol 112.2% Delta -0.909 ≈91% ITM Gamma 0.002 Theta -1.1 Vega 0.124 Open interest 1 Model this put
300	47	104.6%	0.071	$1.64	$114.94	-0.91	114%	3	57
Call · $650 Last $1.64 Breakeven $651.64 Implied vol 104.6% Delta 0.071 ≈7% ITM Gamma 0.002 Theta -0.882 Vega 0.073 Open interest 300 Model this call Put · $650 In the money Last $114.94 Breakeven $535.06 Implied vol 114% Delta -0.91 ≈91% ITM Gamma 0.002 Theta -1.109 Vega 0.124 Open interest 57 Model this put
3	4	103.3%	0.065	$1.79	—	-0.913	114.7%	—	0
Call · $652.5 Last $1.79 Breakeven $654.29 Implied vol 103.3% Delta 0.065 ≈7% ITM Gamma 0.002 Theta -0.813 Vega 0.073 Open interest 3 Model this call Put · $652.5 In the money Last — Breakeven — Implied vol 114.7% Delta -0.913 ≈91% ITM Gamma 0.002 Theta -1.084 Vega 0.124 Open interest 0 Model this put
44	44	102.8%	0.061	$1.64	$124.05	-0.921	114.1%	1	28
Call · $655 Last $1.64 Breakeven $656.64 Implied vol 102.8% Delta 0.061 ≈6% ITM Gamma 0.002 Theta -0.764 Vega 0.073 Open interest 44 Model this call Put · $655 In the money Last $124.05 Breakeven $530.95 Implied vol 114.1% Delta -0.921 ≈92% ITM Gamma 0.002 Theta -1.014 Vega 0.122 Open interest 28 Model this put
18	8	102%	0.056	$1.49	—	-0.92	116.5%	—	0
Call · $657.5 Last $1.49 Breakeven $658.99 Implied vol 102% Delta 0.056 ≈6% ITM Gamma 0.002 Theta -0.706 Vega 0.073 Open interest 18 Model this call Put · $657.5 In the money Last — Breakeven — Implied vol 116.5% Delta -0.92 ≈92% ITM Gamma 0.002 Theta -1.042 Vega 0.123 Open interest 0 Model this put
155	85	99.1%	0.046	$1.29	$98.00	-0.925	116.3%	5	50
Call · $660 Last $1.29 Breakeven $661.29 Implied vol 99.1% Delta 0.046 ≈5% ITM Gamma 0.002 Theta -0.593 Vega 0.073 Open interest 155 Model this call Put · $660 In the money Last $98.00 Breakeven $562.00 Implied vol 116.3% Delta -0.925 ≈92% ITM Gamma 0.002 Theta -0.996 Vega 0.073 Open interest 50 Model this put
42	8	105.7%	0.056	$1.28	—	-0.935	112%	—	0
Call · $662.5 Last $1.28 Breakeven $663.78 Implied vol 105.7% Delta 0.056 ≈6% ITM Gamma 0.002 Theta -0.732 Vega 0.073 Open interest 42 Model this call Put · $662.5 In the money Last — Breakeven — Implied vol 112% Delta -0.935 ≈93% ITM Gamma 0.002 Theta -0.844 Vega 0.073 Open interest 0 Model this put
68	6	106.6%	0.054	$1.40	$116.60	-0.928	118.3%	1	121
Call · $665 Last $1.40 Breakeven $666.40 Implied vol 106.6% Delta 0.054 ≈5% ITM Gamma 0.002 Theta -0.719 Vega 0.073 Open interest 68 Model this call Put · $665 In the money Last $116.60 Breakeven $548.40 Implied vol 118.3% Delta -0.928 ≈93% ITM Gamma 0.002 Theta -0.975 Vega 0.073 Open interest 121 Model this put
22	6	106.4%	0.05	$1.29	—	-0.934	116%	—	0
Call · $667.5 Last $1.29 Breakeven $668.79 Implied vol 106.4% Delta 0.05 ≈5% ITM Gamma 0.002 Theta -0.677 Vega 0.074 Open interest 22 Model this call Put · $667.5 In the money Last — Breakeven — Implied vol 116% Delta -0.934 ≈93% ITM Gamma 0.002 Theta -0.878 Vega 0.073 Open interest 0 Model this put
127	233	105.4%	0.045	$1.00	$118.59	-0.937	116.4%	1	197
Call · $670 Last $1.00 Breakeven $671.00 Implied vol 105.4% Delta 0.045 ≈4% ITM Gamma 0.001 Theta -0.615 Vega 0.074 Open interest 127 Model this call Put · $670 In the money Last $118.59 Breakeven $551.41 Implied vol 116.4% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.854 Vega 0.073 Open interest 197 Model this put
2	1	107.1%	0.045	$1.26	—	-0.937	117.9%	—	0
Call · $672.5 Last $1.26 Breakeven $673.76 Implied vol 107.1% Delta 0.045 ≈4% ITM Gamma 0.001 Theta -0.624 Vega 0.074 Open interest 2 Model this call Put · $672.5 In the money Last — Breakeven — Implied vol 117.9% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.857 Vega 0.073 Open interest 0 Model this put
26	9	103.1%	0.034	$0.90	$131.72	-0.938	119.7%	1	12
Call · $675 Last $0.90 Breakeven $675.90 Implied vol 103.1% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.489 Vega 0.037 Open interest 26 Model this call Put · $675 In the money Last $131.72 Breakeven $543.28 Implied vol 119.7% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.87 Vega 0.073 Open interest 12 Model this put
5	3	108.9%	0.042	$0.91	—	-0.94	120.1%	—	0
Call · $677.5 Last $0.91 Breakeven $678.41 Implied vol 108.9% Delta 0.042 ≈4% ITM Gamma 0.001 Theta -0.599 Vega 0.074 Open interest 5 Model this call Put · $677.5 In the money Last — Breakeven — Implied vol 120.1% Delta -0.94 ≈94% ITM Gamma 0.002 Theta -0.845 Vega 0.073 Open interest 0 Model this put
80	46	103.1%	0.031	$0.88	$122.15	-0.947	117.8%	2	38
Call · $680 Last $0.88 Breakeven $680.88 Implied vol 103.1% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.447 Vega 0.037 Open interest 80 Model this call Put · $680 In the money Last $122.15 Breakeven $557.85 Implied vol 117.8% Delta -0.947 ≈95% ITM Gamma 0.001 Theta -0.749 Vega 0.073 Open interest 38 Model this put
2	1	110.4%	0.038	$1.21	—	-0.942	122.3%	—	0
Call · $682.5 Last $1.21 Breakeven $683.71 Implied vol 110.4% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.568 Vega 0.074 Open interest 2 Model this call Put · $682.5 In the money Last — Breakeven — Implied vol 122.3% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.834 Vega 0.074 Open interest 0 Model this put
65	6	105.1%	0.03	$0.74	$150.82	-0.942	124.4%	1	3
Call · $685 Last $0.74 Breakeven $685.74 Implied vol 105.1% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.439 Vega 0.037 Open interest 65 Model this call Put · $685 In the money Last $150.82 Breakeven $534.18 Implied vol 124.4% Delta -0.942 ≈94% ITM Gamma 0.001 Theta -0.855 Vega 0.074 Open interest 3 Model this put
1	3	112.5%	0.036	$6.38	$126.65	-0.946	123.1%	1	1
Call · $687.5 Last $6.38 Breakeven $693.88 Implied vol 112.5% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.554 Vega 0.037 Open interest 1 Model this call Put · $687.5 In the money Last $126.65 Breakeven $560.85 Implied vol 123.1% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.786 Vega 0.073 Open interest 1 Model this put
70	26	114.6%	0.037	$0.74	$128.90	-0.946	124.9%	1	40
Call · $690 Last $0.74 Breakeven $690.74 Implied vol 114.6% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.574 Vega 0.075 Open interest 70 Model this call Put · $690 In the money Last $128.90 Breakeven $561.10 Implied vol 124.9% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.798 Vega 0.074 Open interest 40 Model this put
2	2	114.8%	0.035	$0.81	—	-0.946	127%	—	0
Call · $692.5 Last $0.81 Breakeven $693.31 Implied vol 114.8% Delta 0.035 ≈3% ITM Gamma 0.001 Theta -0.553 Vega 0.037 Open interest 2 Model this call Put · $692.5 In the money Last — Breakeven — Implied vol 127% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.819 Vega 0.074 Open interest 0 Model this put
67	2	106.3%	0.024	$0.69	$139.78	-0.952	124.7%	2	4
Call · $695 Last $0.69 Breakeven $695.69 Implied vol 106.3% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.374 Vega 0.038 Open interest 67 Model this call Put · $695 In the money Last $139.78 Breakeven $555.22 Implied vol 124.7% Delta -0.952 ≈95% ITM Gamma 0.001 Theta -0.721 Vega 0.073 Open interest 4 Model this put
13	24	116.8%	0.034	$1.88	—	-0.948	128.8%	—	0
Call · $697.5 Last $1.88 Breakeven $699.38 Implied vol 116.8% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.548 Vega 0.038 Open interest 13 Model this call Put · $697.5 In the money Last — Breakeven — Implied vol 128.8% Delta -0.948 ≈95% ITM Gamma 0.001 Theta -0.798 Vega 0.074 Open interest 0 Model this put
795	57	107.7%	0.023	$0.37	$140.98	-0.954	127.2%	2	209
Call · $700 Last $0.37 Breakeven $700.37 Implied vol 107.7% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.357 Vega 0.038 Open interest 795 Model this call Put · $700 In the money Last $140.98 Breakeven $559.02 Implied vol 127.2% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -0.718 Vega 0.074 Open interest 209 Model this put
14	28	108.6%	0.022	$1.59	—	-0.953	129.6%	—	0
Call · $702.5 Last $1.59 Breakeven $704.09 Implied vol 108.6% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.353 Vega 0.038 Open interest 14 Model this call Put · $702.5 In the money Last — Breakeven — Implied vol 129.6% Delta -0.953 ≈95% ITM Gamma 0.001 Theta -0.749 Vega 0.074 Open interest 0 Model this put
40	11	112.4%	0.025	$0.39	$119.30	-0.955	129.7%	1	1
Call · $705 Last $0.39 Breakeven $705.39 Implied vol 112.4% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.401 Vega 0.038 Open interest 40 Model this call Put · $705 In the money Last $119.30 Breakeven $585.70 Implied vol 129.7% Delta -0.955 ≈96% ITM Gamma 0.001 Theta -0.715 Vega 0.074 Open interest 1 Model this put
6	10	117.4%	0.029	$1.47	—	-0.951	133.8%	—	0
Call · $707.5 Last $1.47 Breakeven $708.97 Implied vol 117.4% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.473 Vega 0.038 Open interest 6 Model this call Put · $707.5 In the money Last — Breakeven — Implied vol 133.8% Delta -0.951 ≈95% ITM Gamma 0.001 Theta -0.792 Vega 0.074 Open interest 0 Model this put
167	19	116.9%	0.027	$0.36	$153.97	-0.962	128.7%	2	34
Call · $710 Last $0.36 Breakeven $710.36 Implied vol 116.9% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.442 Vega 0.038 Open interest 167 Model this call Put · $710 In the money Last $153.97 Breakeven $556.03 Implied vol 128.7% Delta -0.962 ≈96% ITM Gamma 0.001 Theta -0.618 Vega 0.072 Open interest 34 Model this put
1	2	116.6%	0.025	$1.29	—	-0.954	135.5%	—	0
Call · $712.5 Last $1.29 Breakeven $713.79 Implied vol 116.6% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.416 Vega 0.038 Open interest 1 Model this call Put · $712.5 In the money Last — Breakeven — Implied vol 135.5% Delta -0.954 ≈95% ITM Gamma 0.001 Theta -0.771 Vega 0.074 Open interest 0 Model this put
87	1	118%	0.025	$0.53	$158.88	-0.957	134.9%	1	1
Call · $715 Last $0.53 Breakeven $715.53 Implied vol 118% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.42 Vega 0.038 Open interest 87 Model this call Put · $715 In the money Last $158.88 Breakeven $556.12 Implied vol 134.9% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.719 Vega 0.074 Open interest 1 Model this put
5	10	118.2%	0.024	$3.00	—	-0.957	136.6%	—	0
Call · $717.5 Last $3.00 Breakeven $720.50 Implied vol 118.2% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.403 Vega 0.038 Open interest 5 Model this call Put · $717.5 In the money Last — Breakeven — Implied vol 136.6% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.731 Vega 0.074 Open interest 0 Model this put
116	51	115.8%	0.019	$0.34	$159.00	-0.958	137.7%	1	10
Call · $720 Last $0.34 Breakeven $720.34 Implied vol 115.8% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.335 Vega 0.038 Open interest 116 Model this call Put · $720 In the money Last $159.00 Breakeven $561.00 Implied vol 137.7% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.725 Vega 0.074 Open interest 10 Model this put
0	1	120.2%	0.023	$0.45	—	-0.959	138.7%	—	0
Call · $722.5 Last $0.45 Breakeven $722.95 Implied vol 120.2% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.398 Vega 0.038 Open interest 0 Model this call Put · $722.5 In the money Last — Breakeven — Implied vol 138.7% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.719 Vega 0.074 Open interest 0 Model this put
18	4	123.8%	0.025	$0.45	—	-0.965	135.6%	—	0
Call · $725 Last $0.45 Breakeven $725.45 Implied vol 123.8% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.444 Vega 0.038 Open interest 18 Model this call Put · $725 In the money Last — Breakeven — Implied vol 135.6% Delta -0.965 ≈97% ITM Gamma 0.001 Theta -0.611 Vega 0.038 Open interest 0 Model this put
0	—	124.4%	0.024	—	—	-0.956	143.4%	—	0
Call · $727.5 Last — Breakeven — Implied vol 124.4% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.435 Vega 0.038 Open interest 0 Model this call Put · $727.5 In the money Last — Breakeven — Implied vol 143.4% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.781 Vega 0.075 Open interest 0 Model this put
121	54	109.2%	0.011	$0.32	$174.05	-0.96	142.8%	1	29
Call · $730 Last $0.32 Breakeven $730.32 Implied vol 109.2% Delta 0.011 ≈1% ITM Gamma 0 Theta -0.187 Vega 0.017 Open interest 121 Model this call Put · $730 In the money Last $174.05 Breakeven $555.95 Implied vol 142.8% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.728 Vega 0.074 Open interest 29 Model this put
1	1	124%	0.021	$1.36	—	-0.958	145.1%	—	0
Call · $732.5 Last $1.36 Breakeven $733.86 Implied vol 124% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.385 Vega 0.039 Open interest 1 Model this call Put · $732.5 In the money Last — Breakeven — Implied vol 145.1% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.759 Vega 0.075 Open interest 0 Model this put
16	5	121.7%	0.017	$0.26	—	-0.961	145.1%	—	0
Call · $735 Last $0.26 Breakeven $735.26 Implied vol 121.7% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.319 Vega 0.039 Open interest 16 Model this call Put · $735 In the money Last — Breakeven — Implied vol 145.1% Delta -0.961 ≈96% ITM Gamma 0.001 Theta -0.724 Vega 0.073 Open interest 0 Model this put
2	1	128.5%	0.023	$1.53	—	-0.958	148.5%	—	0
Call · $737.5 Last $1.53 Breakeven $739.03 Implied vol 128.5% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.429 Vega 0.039 Open interest 2 Model this call Put · $737.5 In the money Last — Breakeven — Implied vol 148.5% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.784 Vega 0.075 Open interest 0 Model this put
554	31	109.7%	0.008	$0.19	$157.41	-0.972	136.6%	1	15
Call · $740 Last $0.19 Breakeven $740.19 Implied vol 109.7% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.149 Vega 0.017 Open interest 554 Model this call Put · $740 In the money Last $157.41 Breakeven $582.59 Implied vol 136.6% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.504 Vega 0.038 Open interest 15 Model this put
2	1	127.9%	0.02	$0.94	—	-0.96	150.5%	—	0
Call · $742.5 Last $0.94 Breakeven $743.44 Implied vol 127.9% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.374 Vega 0.039 Open interest 2 Model this call Put · $742.5 In the money Last — Breakeven — Implied vol 150.5% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.771 Vega 0.074 Open interest 0 Model this put
1	2	129.2%	0.02	$2.87	—	-0.961	150.8%	—	0
Call · $745 Last $2.87 Breakeven $747.87 Implied vol 129.2% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.378 Vega 0.039 Open interest 1 Model this call Put · $745 In the money Last — Breakeven — Implied vol 150.8% Delta -0.961 ≈96% ITM Gamma 0.001 Theta -0.745 Vega 0.074 Open interest 0 Model this put
6	1	124.7%	0.014	$0.81	—	-0.959	153.8%	—	0
Call · $747.5 Last $0.81 Breakeven $748.31 Implied vol 124.7% Delta 0.014 ≈1% ITM Gamma 0 Theta -0.28 Vega 0.017 Open interest 6 Model this call Put · $747.5 In the money Last — Breakeven — Implied vol 153.8% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.796 Vega 0.075 Open interest 0 Model this put
1.9k	191	115.3%	0.009	$0.10	$169.18	-0.973	141.2%	2	9
Call · $750 Last $0.10 Breakeven $750.10 Implied vol 115.3% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.166 Vega 0.017 Open interest 1.9k Model this call Put · $750 In the money Last $169.18 Breakeven $580.82 Implied vol 141.2% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.508 Vega 0.038 Open interest 9 Model this put
13	1	114.6%	0.007	$0.26	—	-0.973	143.5%	—	0
Call · $755 Last $0.26 Breakeven $755.26 Implied vol 114.6% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.138 Vega 0.017 Open interest 13 Model this call Put · $755 In the money Last — Breakeven — Implied vol 143.5% Delta -0.973 ≈97% ITM Gamma 0.001 Theta -0.511 Vega 0.038 Open interest 0 Model this put
243	1	119%	0.008	$0.16	$161.17	-0.963	158.6%	4	10
Call · $760 Last $0.16 Breakeven $760.16 Implied vol 119% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.164 Vega 0.017 Open interest 243 Model this call Put · $760 In the money Last $161.17 Breakeven $598.83 Implied vol 158.6% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.763 Vega 0.069 Open interest 10 Model this put
2	3	137.6%	0.018	$0.60	—	-0.963	161%	—	0
Call · $765 Last $0.60 Breakeven $765.60 Implied vol 137.6% Delta 0.018 ≈2% ITM Gamma 0 Theta -0.374 Vega 0.039 Open interest 2 Model this call Put · $765 In the money Last — Breakeven — Implied vol 161% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.766 Vega 0.039 Open interest 0 Model this put
867	1	137.9%	0.016	$0.44	$182.85	-0.964	162.6%	1	10
Call · $770 Last $0.44 Breakeven $770.44 Implied vol 137.9% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.339 Vega 0.039 Open interest 867 Model this call Put · $770 In the money Last $182.85 Breakeven $587.15 Implied vol 162.6% Delta -0.964 ≈96% ITM Gamma 0.001 Theta -0.756 Vega 0.039 Open interest 10 Model this put
167	13	130.6%	0.01	$0.05	$177.15	-0.965	166.9%	33	29
Call · $780 Last $0.05 Breakeven $780.05 Implied vol 130.6% Delta 0.01 ≈1% ITM Gamma 0 Theta -0.209 Vega 0.017 Open interest 167 Model this call Put · $780 In the money Last $177.15 Breakeven $602.85 Implied vol 166.9% Delta -0.965 ≈96% ITM Gamma 0.001 Theta -0.76 Vega 0.039 Open interest 29 Model this put
58	72	139.4%	0.012	$0.11	$187.65	-0.974	160.3%	2	1
Call · $790 Last $0.11 Breakeven $790.11 Implied vol 139.4% Delta 0.012 ≈1% ITM Gamma 0 Theta -0.266 Vega 0.017 Open interest 58 Model this call Put · $790 In the money Last $187.65 Breakeven $602.35 Implied vol 160.3% Delta -0.974 ≈97% ITM Gamma 0.001 Theta -0.551 Vega 0.039 Open interest 1 Model this put
113	141	113.7%	0.001	$0.03	$196.75	-0.966	175.4%	2	0
Call · $800 Last $0.03 Breakeven $800.03 Implied vol 113.7% Delta 0.001 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.002 Open interest 113 Model this call Put · $800 In the money Last $196.75 Breakeven $603.25 Implied vol 175.4% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.769 Vega 0.039 Open interest 0 Model this put
67	69	124.2%	0.003	$0.07	—	-0.972	172.6%	—	0
Call · $810 Last $0.07 Breakeven $810.07 Implied vol 124.2% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.071 Vega 0.006 Open interest 67 Model this call Put · $810 In the money Last — Breakeven — Implied vol 172.6% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.636 Vega 0.039 Open interest 0 Model this put
23	201	127.5%	0.003	$0.07	$161.90	-0.967	184.4%	2	0
Call · $820 Last $0.07 Breakeven $820.07 Implied vol 127.5% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.071 Vega 0.006 Open interest 23 Model this call Put · $820 In the money Last $161.90 Breakeven $658.10 Implied vol 184.4% Delta -0.967 ≈97% ITM Gamma 0.001 Theta -0.791 Vega 0.04 Open interest 0 Model this put
81	133	127.6%	0.002	$0.05	$272.85	-0.969	186.6%	1	0
Call · $830 Last $0.05 Breakeven $830.05 Implied vol 127.6% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.055 Vega 0.006 Open interest 81 Model this call Put · $830 In the money Last $272.85 Breakeven $557.15 Implied vol 186.6% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.758 Vega 0.04 Open interest 0 Model this put
120	2	130.8%	0.002	$0.09	$282.83	-0.968	192.5%	1	1
Call · $840 Last $0.09 Breakeven $840.09 Implied vol 130.8% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.055 Vega 0.006 Open interest 120 Model this call Put · $840 In the money Last $282.83 Breakeven $557.17 Implied vol 192.5% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.8 Vega 0.04 Open interest 1 Model this put
584	32	146.4%	0.005	$0.02	$266.00	-0.969	196.5%	1	0
Call · $850 Last $0.02 Breakeven $850.02 Implied vol 146.4% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.122 Vega 0.006 Open interest 584 Model this call Put · $850 In the money Last $266.00 Breakeven $584.00 Implied vol 196.5% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.804 Vega 0.041 Open interest 0 Model this put
84	2	137.2%	0.002	$0.04	—	-0.969	200.4%	—	0
Call · $860 Last $0.04 Breakeven $860.04 Implied vol 137.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.007 Open interest 84 Model this call Put · $860 In the money Last — Breakeven — Implied vol 200.4% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.809 Vega 0.041 Open interest 0 Model this put
111	49	185.6%	0.018	$0.25	$206.05	-0.97	204.3%	20	0
Call · $870 Last $0.25 Breakeven $870.25 Implied vol 185.6% Delta 0.018 ≈2% ITM Gamma 0 Theta -0.497 Vega 0.042 Open interest 111 Model this call Put · $870 In the money Last $206.05 Breakeven $663.95 Implied vol 204.3% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.813 Vega 0.041 Open interest 0 Model this put
27	22	143.4%	0.002	$0.05	$168.55	-0.974	203.3%	20	0
Call · $880 Last $0.05 Breakeven $880.05 Implied vol 143.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.007 Open interest 27 Model this call Put · $880 In the money Last $168.55 Breakeven $711.45 Implied vol 203.3% Delta -0.974 ≈97% ITM Gamma 0 Theta -0.717 Vega 0.041 Open interest 0 Model this put
5	2	146.4%	0.002	$0.18	$176.40	-0.971	212%	6	0
Call · $890 Last $0.18 Breakeven $890.18 Implied vol 146.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.057 Vega 0.007 Open interest 5 Model this call Put · $890 In the money Last $176.40 Breakeven $713.60 Implied vol 212% Delta -0.971 ≈97% ITM Gamma 0.001 Theta -0.822 Vega 0.041 Open interest 0 Model this put
51	10	149.4%	0.002	$0.08	$184.55	-0.976	208.5%	20	0
Call · $900 Last $0.08 Breakeven $900.08 Implied vol 149.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.057 Vega 0.007 Open interest 51 Model this call Put · $900 In the money Last $184.55 Breakeven $715.45 Implied vol 208.5% Delta -0.976 ≈98% ITM Gamma 0 Theta -0.674 Vega 0.041 Open interest 0 Model this put
65	2	156.9%	0.003	$0.08	$193.20	-0.972	219.5%	24	0
Call · $910 Last $0.08 Breakeven $910.08 Implied vol 156.9% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.082 Vega 0.007 Open interest 65 Model this call Put · $910 In the money Last $193.20 Breakeven $716.80 Implied vol 219.5% Delta -0.972 ≈97% ITM Gamma 0 Theta -0.831 Vega 0.042 Open interest 0 Model this put
153	5	155.4%	0.002	$0.03	$339.95	-0.972	223.2%	1	0
Call · $920 Last $0.03 Breakeven $920.03 Implied vol 155.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.057 Vega 0.007 Open interest 153 Model this call Put · $920 In the money Last $339.95 Breakeven $580.05 Implied vol 223.2% Delta -0.972 ≈97% ITM Gamma 0 Theta -0.835 Vega 0.042 Open interest 0 Model this put
100	8	158.3%	0.002	$0.01	$260.10	-0.972	226.8%	2	0
Call · $930 Last $0.01 Breakeven $930.01 Implied vol 158.3% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.007 Open interest 100 Model this call Put · $930 In the money Last $260.10 Breakeven $669.90 Implied vol 226.8% Delta -0.972 ≈97% ITM Gamma 0 Theta -0.839 Vega 0.042 Open interest 0 Model this put
49	3	161.2%	0.002	$0.03	$218.90	-0.973	230.4%	20	0
Call · $940 Last $0.03 Breakeven $940.03 Implied vol 161.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.007 Open interest 49 Model this call Put · $940 In the money Last $218.90 Breakeven $721.10 Implied vol 230.4% Delta -0.973 ≈97% ITM Gamma 0 Theta -0.843 Vega 0.042 Open interest 0 Model this put
24	1	164%	0.002	$0.03	—	-0.973	234%	—	0
Call · $950 Last $0.03 Breakeven $950.03 Implied vol 164% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.007 Open interest 24 Model this call Put · $950 In the money Last — Breakeven — Implied vol 234% Delta -0.973 ≈97% ITM Gamma 0 Theta -0.848 Vega 0.042 Open interest 0 Model this put
46	22	166.9%	0.002	$0.03	—	-0.973	237.5%	—	0
Call · $960 Last $0.03 Breakeven $960.03 Implied vol 166.9% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.059 Vega 0.007 Open interest 46 Model this call Put · $960 In the money Last — Breakeven — Implied vol 237.5% Delta -0.973 ≈97% ITM Gamma 0 Theta -0.852 Vega 0.042 Open interest 0 Model this put
36	12	169.7%	0.002	$0.04	—	-0.974	241%	—	0
Call · $970 Last $0.04 Breakeven $970.04 Implied vol 169.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.059 Vega 0.007 Open interest 36 Model this call Put · $970 In the money Last — Breakeven — Implied vol 241% Delta -0.974 ≈97% ITM Gamma 0 Theta -0.856 Vega 0.043 Open interest 0 Model this put
352	1	172.4%	0.002	$0.02	—	-0.974	244.5%	—	0
Call · $980 Last $0.02 Breakeven $980.02 Implied vol 172.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.059 Vega 0.007 Open interest 352 Model this call Put · $980 In the money Last — Breakeven — Implied vol 244.5% Delta -0.974 ≈97% ITM Gamma 0 Theta -0.86 Vega 0.043 Open interest 0 Model this put

Call · $265 In the money

Last: $378.70
Breakeven: $643.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99

Model this call

Put · $265

Last: $0.04
Breakeven: $264.96
Implied vol: 231.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.12
Vega: 0.01
Open interest: 171

Model this put

Call · $270 In the money

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

Model this call

Put · $270

Last: $0.21
Breakeven: $269.79
Implied vol: 235.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.185
Vega: 0.01
Open interest: 148

Model this put

Call · $275 In the money

Last: $275.75
Breakeven: $550.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $275

Last: $0.19
Breakeven: $274.81
Implied vol: 229.7%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.184
Vega: 0.01
Open interest: 101

Model this put

Call · $280 In the money

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

Model this call

Put · $280

Last: $0.30
Breakeven: $279.70
Implied vol: 259.6%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.471
Vega: 0.023
Open interest: 127

Model this put

Call · $285 In the money

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

Model this call

Put · $285

Last: $0.12
Breakeven: $284.88
Implied vol: 231.1%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.268
Vega: 0.01
Open interest: 69

Model this put

Call · $290 In the money

Last: $257.00
Breakeven: $547.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $290

Last: $0.07
Breakeven: $289.93
Implied vol: 190.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.074
Vega: 0.004
Open interest: 74

Model this put

Call · $295 In the money

Last: $322.34
Breakeven: $617.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69

Model this call

Put · $295

Last: $0.09
Breakeven: $294.91
Implied vol: 211.6%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.211
Vega: 0.01
Open interest: 72

Model this put

Call · $300 In the money

Last: $283.69
Breakeven: $583.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $300

Last: $0.20
Breakeven: $299.80
Implied vol: 199.5%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.165
Vega: 0.01
Open interest: 48

Model this put

Call · $305 In the money

Last: $225.90
Breakeven: $530.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $305

Last: $0.19
Breakeven: $304.81
Implied vol: 187.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.116
Vega: 0.01
Open interest: 40

Model this put

Call · $310 In the money

Last: $248.89
Breakeven: $558.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34

Model this call

Put · $310

Last: $0.22
Breakeven: $309.78
Implied vol: 199%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.233
Vega: 0.011
Open interest: 21

Model this put

Call · $315 In the money

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

Model this call

Put · $315

Last: $0.27
Breakeven: $314.73
Implied vol: 204.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.31
Vega: 0.025
Open interest: 13

Model this put

Call · $320 In the money

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

Model this call

Put · $320

Last: $0.51
Breakeven: $319.49
Implied vol: 193%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.261
Vega: 0.011
Open interest: 19

Model this put

Call · $325 In the money

Last: $256.40
Breakeven: $581.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $325

Last: $0.10
Breakeven: $324.90
Implied vol: 193.9%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.314
Vega: 0.025
Open interest: 20

Model this put

Call · $330 In the money

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

Model this call

Put · $330

Last: $0.25
Breakeven: $329.75
Implied vol: 187.4%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.299
Vega: 0.025
Open interest: 79

Model this put

Call · $335 In the money

Last: $222.00
Breakeven: $557.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $335

Last: $0.24
Breakeven: $334.76
Implied vol: 181.4%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.29
Vega: 0.026
Open interest: 12

Model this put

Call · $340 In the money

Last: $272.60
Breakeven: $612.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this call

Put · $340

Last: $0.35
Breakeven: $339.65
Implied vol: 180.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.344
Vega: 0.026
Open interest: 104

Model this put

Call · $345 In the money

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

Model this call

Put · $345

Last: $0.50
Breakeven: $344.50
Implied vol: 194.3%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.586
Vega: 0.026
Open interest: 12

Model this put

Call · $350 In the money

Last: $186.61
Breakeven: $536.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128

Model this call

Put · $350

Last: $0.21
Breakeven: $349.79
Implied vol: 160.4%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.231
Vega: 0.011
Open interest: 62

Model this put

Call · $355 In the money

Last: $240.60
Breakeven: $595.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $355

Last: $0.39
Breakeven: $354.61
Implied vol: 166.4%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.356
Vega: 0.026
Open interest: 19

Model this put

Call · $360 In the money

Last: $233.60
Breakeven: $593.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $360

Last: $0.51
Breakeven: $359.49
Implied vol: 156.5%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.289
Vega: 0.027
Open interest: 183

Model this put

Call · $365 In the money

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

Model this call

Put · $365

Last: $0.52
Breakeven: $364.48
Implied vol: 154.1%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.322
Vega: 0.027
Open interest: 97

Model this put

Call · $370 In the money

Last: $172.83
Breakeven: $542.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 289

Model this call

Put · $370

Last: $0.43
Breakeven: $369.57
Implied vol: 146.3%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.28
Vega: 0.027
Open interest: 183

Model this put

Call · $375 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: 0
Open interest: 0

Model this call

Put · $375

Last: $0.65
Breakeven: $374.35
Implied vol: 147.2%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.355
Vega: 0.027
Open interest: 111

Model this put

Call · $380 In the money

Last: $209.46
Breakeven: $589.46
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.031
Vega: 0
Open interest: 16

Model this call

Put · $380

Last: $0.50
Breakeven: $379.50
Implied vol: 137.5%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.286
Vega: 0.027
Open interest: 67

Model this put

Call · $385 In the money

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

Model this call

Put · $385

Last: $0.65
Breakeven: $384.35
Implied vol: 135.7%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.323
Vega: 0.028
Open interest: 40

Model this put

Call · $387.5 In the money

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

Model this call

Put · $387.5

Last: $0.89
Breakeven: $386.61
Implied vol: 146%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.495
Vega: 0.028
Open interest: 96

Model this put

Call · $390 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: 0
Open interest: 0

Model this call

Put · $390

Last: $0.86
Breakeven: $389.14
Implied vol: 134.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.373
Vega: 0.028
Open interest: 111

Model this put

Call · $392.5 In the money

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

Model this call

Put · $392.5

Last: $0.72
Breakeven: $391.78
Implied vol: 144.6%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.544
Vega: 0.056
Open interest: 3

Model this put

Call · $395 In the money

Last: —
Breakeven: —
Implied vol: 113.9%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.199
Vega: 0.012
Open interest: 0

Model this call

Put · $395

Last: $0.65
Breakeven: $394.35
Implied vol: 133.3%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.413
Vega: 0.028
Open interest: 37

Model this put

Call · $397.5 In the money

Last: $153.90
Breakeven: $551.40
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: 0
Open interest: 1

Model this call

Put · $397.5

Last: $0.99
Breakeven: $396.51
Implied vol: 142.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.599
Vega: 0.056
Open interest: 54

Model this put

Call · $400 In the money

Last: $149.69
Breakeven: $549.69
Implied vol: 101.4%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.132
Vega: 0.012
Open interest: 3

Model this call

Put · $400

Last: $1.06
Breakeven: $398.94
Implied vol: 143.6%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.672
Vega: 0.056
Open interest: 228

Model this put

Call · $402.5 In the money

Last: —
Breakeven: —
Implied vol: 90.7%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.079
Vega: 0.004
Open interest: 0

Model this call

Put · $402.5

Last: $1.39
Breakeven: $401.11
Implied vol: 139.5%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.638
Vega: 0.056
Open interest: 7

Model this put

Call · $405 In the money

Last: —
Breakeven: —
Implied vol: 103.5%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.179
Vega: 0.012
Open interest: 0

Model this call

Put · $405

Last: $1.24
Breakeven: $403.76
Implied vol: 132.2%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.539
Vega: 0.057
Open interest: 51

Model this put

Call · $407.5 In the money

Last: —
Breakeven: —
Implied vol: 113.5%
Delta: 0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.322
Vega: 0.028
Open interest: 0

Model this call

Put · $407.5

Last: $3.40
Breakeven: $404.10
Implied vol: 135.9%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.662
Vega: 0.057
Open interest: 6

Model this put

Call · $410 In the money

Last: —
Breakeven: —
Implied vol: 104.2%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.222
Vega: 0.028
Open interest: 0

Model this call

Put · $410

Last: $1.58
Breakeven: $408.42
Implied vol: 136.7%
Delta: -0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.728
Vega: 0.057
Open interest: 244

Model this put

Call · $412.5 In the money

Last: —
Breakeven: —
Implied vol: 77%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.055
Vega: 0.004
Open interest: 0

Model this call

Put · $412.5

Last: $1.51
Breakeven: $410.99
Implied vol: 132.6%
Delta: -0.039 ≈4% ITM
Gamma: 0.001
Theta: -0.694
Vega: 0.057
Open interest: 21

Model this put

Call · $415 In the money

Last: —
Breakeven: —
Implied vol: 103.3%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.268
Vega: 0.029
Open interest: 0

Model this call

Put · $415

Last: $1.80
Breakeven: $413.20
Implied vol: 133.5%
Delta: -0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.761
Vega: 0.057
Open interest: 69

Model this put

Call · $417.5 In the money

Last: —
Breakeven: —
Implied vol: 112.5%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.427
Vega: 0.029
Open interest: 0

Model this call

Put · $417.5

Last: $1.99
Breakeven: $415.51
Implied vol: 130.8%
Delta: -0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.754
Vega: 0.057
Open interest: 38

Model this put

Call · $420 In the money

Last: $117.07
Breakeven: $537.07
Implied vol: 111.1%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.438
Vega: 0.029
Open interest: 12

Model this call

Put · $420

Last: $2.25
Breakeven: $417.75
Implied vol: 131.5%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -0.816
Vega: 0.058
Open interest: 136

Model this put

Call · $422.5 In the money

Last: —
Breakeven: —
Implied vol: 111.3%
Delta: 0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.477
Vega: 0.058
Open interest: 0

Model this call

Put · $422.5

Last: $1.61
Breakeven: $420.89
Implied vol: 127.9%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -0.791
Vega: 0.058
Open interest: 4

Model this put

Call · $425 In the money

Last: $163.90
Breakeven: $588.90
Implied vol: 111%
Delta: 0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.519
Vega: 0.058
Open interest: 5

Model this call

Put · $425

Last: $2.28
Breakeven: $422.72
Implied vol: 125.3%
Delta: -0.049 ≈5% ITM
Gamma: 0.001
Theta: -0.785
Vega: 0.058
Open interest: 177

Model this put

Call · $427.5 In the money

Last: $121.10
Breakeven: $548.60
Implied vol: 114.5%
Delta: 0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.642
Vega: 0.058
Open interest: 0

Model this call

Put · $427.5

Last: $2.20
Breakeven: $425.30
Implied vol: 125.3%
Delta: -0.052 ≈5% ITM
Gamma: 0.001
Theta: -0.832
Vega: 0.058
Open interest: 8

Model this put

Call · $430 In the money

Last: $124.37
Breakeven: $554.37
Implied vol: 111.7%
Delta: 0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.63
Vega: 0.058
Open interest: 16

Model this call

Put · $430

Last: $2.23
Breakeven: $427.77
Implied vol: 128.8%
Delta: -0.06 ≈6% ITM
Gamma: 0.001
Theta: -0.962
Vega: 0.101
Open interest: 190

Model this put

Call · $432.5 In the money

Last: —
Breakeven: —
Implied vol: 111.8%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.681
Vega: 0.059
Open interest: 0

Model this call

Put · $432.5

Last: $2.57
Breakeven: $429.93
Implied vol: 127.1%
Delta: -0.064 ≈6% ITM
Gamma: 0.002
Theta: -0.983
Vega: 0.101
Open interest: 31

Model this put

Call · $435 In the money

Last: $210.81
Breakeven: $645.81
Implied vol: 114.1%
Delta: 0.949 ≈95% ITM
Gamma: 0.001
Theta: -0.777
Vega: 0.059
Open interest: 4

Model this call

Put · $435

Last: $2.78
Breakeven: $432.22
Implied vol: 126.5%
Delta: -0.068 ≈7% ITM
Gamma: 0.002
Theta: -1.031
Vega: 0.101
Open interest: 257

Model this put

Call · $437.5 In the money

Last: $100.72
Breakeven: $538.22
Implied vol: 110.4%
Delta: 0.949 ≈95% ITM
Gamma: 0.001
Theta: -0.746
Vega: 0.059
Open interest: 1

Model this call

Put · $437.5

Last: $2.84
Breakeven: $434.66
Implied vol: 125%
Delta: -0.072 ≈7% ITM
Gamma: 0.002
Theta: -1.057
Vega: 0.102
Open interest: 8

Model this put

Call · $440 In the money

Last: $110.35
Breakeven: $550.35
Implied vol: 113.5%
Delta: 0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.861
Vega: 0.059
Open interest: 3

Model this call

Put · $440

Last: $3.14
Breakeven: $436.86
Implied vol: 121.3%
Delta: -0.072 ≈7% ITM
Gamma: 0.002
Theta: -1.023
Vega: 0.102
Open interest: 141

Model this put

Call · $442.5 In the money

Last: —
Breakeven: —
Implied vol: 113.1%
Delta: 0.937 ≈94% ITM
Gamma: 0.002
Theta: -0.909
Vega: 0.102
Open interest: 0

Model this call

Put · $442.5

Last: $2.26
Breakeven: $440.24
Implied vol: 125.2%
Delta: -0.084 ≈8% ITM
Gamma: 0.002
Theta: -1.19
Vega: 0.102
Open interest: 1

Model this put

Call · $445 In the money

Last: $106.09
Breakeven: $551.09
Implied vol: 107.9%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.836
Vega: 0.059
Open interest: 2

Model this call

Put · $445

Last: $3.47
Breakeven: $441.53
Implied vol: 122%
Delta: -0.085 ≈9% ITM
Gamma: 0.002
Theta: -1.169
Vega: 0.103
Open interest: 59

Model this put

Call · $447.5 In the money

Last: —
Breakeven: —
Implied vol: 111.8%
Delta: 0.926 ≈93% ITM
Gamma: 0.002
Theta: -1.001
Vega: 0.103
Open interest: 0

Model this call

Put · $447.5

Last: $3.00
Breakeven: $444.50
Implied vol: 122.1%
Delta: -0.091 ≈9% ITM
Gamma: 0.002
Theta: -1.237
Vega: 0.103
Open interest: 4

Model this put

Call · $450 In the money

Last: $98.10
Breakeven: $548.10
Implied vol: 103.5%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.844
Vega: 0.103
Open interest: 11

Model this call

Put · $450

Last: $4.05
Breakeven: $445.95
Implied vol: 117.3%
Delta: -0.09 ≈9% ITM
Gamma: 0.002
Theta: -1.172
Vega: 0.103
Open interest: 656

Model this put

Call · $452.5 In the money

Last: —
Breakeven: —
Implied vol: 106.3%
Delta: 0.923 ≈92% ITM
Gamma: 0.002
Theta: -0.983
Vega: 0.103
Open interest: 0

Model this call

Put · $452.5

Last: $5.00
Breakeven: $447.50
Implied vol: 121.6%
Delta: -0.103 ≈10% ITM
Gamma: 0.002
Theta: -1.349
Vega: 0.104
Open interest: 75

Model this put

Call · $455 In the money

Last: $114.94
Breakeven: $569.94
Implied vol: 104.1%
Delta: 0.92 ≈92% ITM
Gamma: 0.002
Theta: -0.987
Vega: 0.104
Open interest: 3

Model this call

Put · $455

Last: $4.71
Breakeven: $450.29
Implied vol: 121.5%
Delta: -0.109 ≈11% ITM
Gamma: 0.002
Theta: -1.411
Vega: 0.104
Open interest: 478

Model this put

Call · $457.5 In the money

Last: —
Breakeven: —
Implied vol: 110.1%
Delta: 0.902 ≈90% ITM
Gamma: 0.002
Theta: -1.21
Vega: 0.104
Open interest: 0

Model this call

Put · $457.5

Last: $4.18
Breakeven: $453.32
Implied vol: 121.4%
Delta: -0.115 ≈11% ITM
Gamma: 0.003
Theta: -1.473
Vega: 0.104
Open interest: 5

Model this put

Call · $460 In the money

Last: $104.96
Breakeven: $564.96
Implied vol: 110%
Delta: 0.896 ≈90% ITM
Gamma: 0.003
Theta: -1.272
Vega: 0.104
Open interest: 19

Model this call

Put · $460

Last: $5.10
Breakeven: $454.90
Implied vol: 118.7%
Delta: -0.117 ≈12% ITM
Gamma: 0.003
Theta: -1.465
Vega: 0.125
Open interest: 160

Model this put

Call · $462.5 In the money

Last: $82.62
Breakeven: $545.12
Implied vol: 110.2%
Delta: 0.889 ≈89% ITM
Gamma: 0.003
Theta: -1.34
Vega: 0.105
Open interest: 11

Model this call

Put · $462.5

Last: $5.30
Breakeven: $457.20
Implied vol: 119.7%
Delta: -0.129 ≈13% ITM
Gamma: 0.003
Theta: -1.56
Vega: 0.157
Open interest: 5

Model this put

Call · $465 In the money

Last: $100.59
Breakeven: $565.59
Implied vol: 108%
Delta: 0.885 ≈89% ITM
Gamma: 0.003
Theta: -1.344
Vega: 0.105
Open interest: 13

Model this call

Put · $465

Last: $6.25
Breakeven: $458.75
Implied vol: 118.7%
Delta: -0.136 ≈14% ITM
Gamma: 0.003
Theta: -1.601
Vega: 0.158
Open interest: 351

Model this put

Call · $467.5 In the money

Last: —
Breakeven: —
Implied vol: 110.5%
Delta: 0.872 ≈87% ITM
Gamma: 0.003
Theta: -1.477
Vega: 0.158
Open interest: 0

Model this call

Put · $467.5

Last: $6.15
Breakeven: $461.35
Implied vol: 117.9%
Delta: -0.144 ≈14% ITM
Gamma: 0.003
Theta: -1.647
Vega: 0.158
Open interest: 12

Model this put

Call · $470 In the money

Last: $95.40
Breakeven: $565.40
Implied vol: 108.7%
Delta: 0.866 ≈87% ITM
Gamma: 0.003
Theta: -1.496
Vega: 0.158
Open interest: 13

Model this call

Put · $470

Last: $6.65
Breakeven: $463.35
Implied vol: 117.2%
Delta: -0.151 ≈15% ITM
Gamma: 0.003
Theta: -1.693
Vega: 0.158
Open interest: 244

Model this put

Call · $472.5 In the money

Last: $75.20
Breakeven: $547.70
Implied vol: 103.6%
Delta: 0.867 ≈87% ITM
Gamma: 0.003
Theta: -1.418
Vega: 0.159
Open interest: 1

Model this call

Put · $472.5

Last: $5.10
Breakeven: $467.40
Implied vol: 116.7%
Delta: -0.16 ≈16% ITM
Gamma: 0.003
Theta: -1.748
Vega: 0.159
Open interest: 12

Model this put

Call · $475 In the money

Last: $76.94
Breakeven: $551.94
Implied vol: 106.5%
Delta: 0.85 ≈85% ITM
Gamma: 0.003
Theta: -1.566
Vega: 0.159
Open interest: 16

Model this call

Put · $475

Last: $7.77
Breakeven: $467.23
Implied vol: 116.3%
Delta: -0.168 ≈17% ITM
Gamma: 0.003
Theta: -1.803
Vega: 0.159
Open interest: 403

Model this put

Call · $477.5 In the money

Last: $88.65
Breakeven: $566.15
Implied vol: 108.2%
Delta: 0.837 ≈84% ITM
Gamma: 0.004
Theta: -1.683
Vega: 0.16
Open interest: 2

Model this call

Put · $477.5

Last: $7.98
Breakeven: $469.52
Implied vol: 116%
Delta: -0.177 ≈18% ITM
Gamma: 0.004
Theta: -1.862
Vega: 0.16
Open interest: 5

Model this put

Call · $480 In the money

Last: $72.65
Breakeven: $552.65
Implied vol: 108.1%
Delta: 0.827 ≈83% ITM
Gamma: 0.004
Theta: -1.747
Vega: 0.16
Open interest: 24

Model this call

Put · $480

Last: $9.10
Breakeven: $470.90
Implied vol: 115.8%
Delta: -0.186 ≈19% ITM
Gamma: 0.004
Theta: -1.926
Vega: 0.16
Open interest: 197

Model this put

Call · $482.5 In the money

Last: $69.03
Breakeven: $551.53
Implied vol: 105.3%
Delta: 0.822 ≈82% ITM
Gamma: 0.004
Theta: -1.735
Vega: 0.161
Open interest: 1

Model this call

Put · $482.5

Last: $10.10
Breakeven: $472.40
Implied vol: 116%
Delta: -0.196 ≈20% ITM
Gamma: 0.004
Theta: -1.999
Vega: 0.161
Open interest: 3

Model this put

Call · $485 In the money

Last: $91.20
Breakeven: $576.20
Implied vol: 104.9%
Delta: 0.813 ≈81% ITM
Gamma: 0.004
Theta: -1.79
Vega: 0.161
Open interest: 2

Model this call

Put · $485

Last: $9.60
Breakeven: $475.40
Implied vol: 116.2%
Delta: -0.206 ≈21% ITM
Gamma: 0.004
Theta: -2.072
Vega: 0.161
Open interest: 124

Model this put

Call · $487.5 In the money

Last: —
Breakeven: —
Implied vol: 105.6%
Delta: 0.801 ≈80% ITM
Gamma: 0.004
Theta: -1.876
Vega: 0.161
Open interest: 0

Model this call

Put · $487.5

Last: $10.68
Breakeven: $476.82
Implied vol: 115.3%
Delta: -0.216 ≈22% ITM
Gamma: 0.004
Theta: -2.107
Vega: 0.211
Open interest: 16

Model this put

Call · $490 In the money

Last: $62.10
Breakeven: $552.10
Implied vol: 107.4%
Delta: 0.787 ≈79% ITM
Gamma: 0.004
Theta: -1.993
Vega: 0.212
Open interest: 26

Model this call

Put · $490

Last: $10.85
Breakeven: $479.15
Implied vol: 114.3%
Delta: -0.226 ≈23% ITM
Gamma: 0.004
Theta: -2.135
Vega: 0.212
Open interest: 291

Model this put

Call · $492.5 In the money

Last: —
Breakeven: —
Implied vol: 106.3%
Delta: 0.776 ≈78% ITM
Gamma: 0.004
Theta: -2.017
Vega: 0.212
Open interest: 0

Model this call

Put · $492.5

Last: $8.12
Breakeven: $484.38
Implied vol: 113.6%
Delta: -0.237 ≈24% ITM
Gamma: 0.004
Theta: -2.168
Vega: 0.212
Open interest: 9

Model this put

Call · $495 In the money

Last: $77.30
Breakeven: $572.30
Implied vol: 103.4%
Delta: 0.769 ≈77% ITM
Gamma: 0.005
Theta: -1.995
Vega: 0.213
Open interest: 2

Model this call

Put · $495

Last: $8.75
Breakeven: $486.25
Implied vol: 113%
Delta: -0.248 ≈25% ITM
Gamma: 0.004
Theta: -2.208
Vega: 0.213
Open interest: 1.7k

Model this put

Call · $497.5 In the money

Last: —
Breakeven: —
Implied vol: 103.1%
Delta: 0.756 ≈76% ITM
Gamma: 0.005
Theta: -2.038
Vega: 0.213
Open interest: 0

Model this call

Put · $497.5

Last: $12.43
Breakeven: $485.07
Implied vol: 112.4%
Delta: -0.26 ≈26% ITM
Gamma: 0.005
Theta: -2.245
Vega: 0.213
Open interest: 18

Model this put

Call · $500 In the money

Last: $55.50
Breakeven: $555.50
Implied vol: 102.9%
Delta: 0.743 ≈74% ITM
Gamma: 0.005
Theta: -2.087
Vega: 0.214
Open interest: 71

Model this call

Put · $500

Last: $13.06
Breakeven: $486.94
Implied vol: 111.2%
Delta: -0.27 ≈27% ITM
Gamma: 0.005
Theta: -2.266
Vega: 0.214
Open interest: 315

Model this put

Call · $502.5 In the money

Last: $77.08
Breakeven: $579.58
Implied vol: 102.9%
Delta: 0.729 ≈73% ITM
Gamma: 0.005
Theta: -2.139
Vega: 0.215
Open interest: 0

Model this call

Put · $502.5

Last: $14.80
Breakeven: $487.70
Implied vol: 111.8%
Delta: -0.284 ≈28% ITM
Gamma: 0.005
Theta: -2.337
Vega: 0.215
Open interest: 243

Model this put

Call · $505 In the money

Last: $85.72
Breakeven: $590.72
Implied vol: 103.1%
Delta: 0.716 ≈72% ITM
Gamma: 0.005
Theta: -2.198
Vega: 0.215
Open interest: 8

Model this call

Put · $505

Last: $15.55
Breakeven: $489.45
Implied vol: 111.7%
Delta: -0.296 ≈30% ITM
Gamma: 0.005
Theta: -2.386
Vega: 0.215
Open interest: 53

Model this put

Call · $507.5 In the money

Last: —
Breakeven: —
Implied vol: 103.4%
Delta: 0.702 ≈70% ITM
Gamma: 0.005
Theta: -2.26
Vega: 0.216
Open interest: 0

Model this call

Put · $507.5

Last: $11.90
Breakeven: $495.60
Implied vol: 111.8%
Delta: -0.308 ≈31% ITM
Gamma: 0.005
Theta: -2.445
Vega: 0.216
Open interest: 27

Model this put

Call · $510 In the money

Last: $40.03
Breakeven: $550.03
Implied vol: 103.8%
Delta: 0.688 ≈69% ITM
Gamma: 0.005
Theta: -2.325
Vega: 0.216
Open interest: 12

Model this call

Put · $510

Last: $17.95
Breakeven: $492.05
Implied vol: 112%
Delta: -0.321 ≈32% ITM
Gamma: 0.005
Theta: -2.503
Vega: 0.216
Open interest: 152

Model this put

Call · $512.5 In the money

Last: $38.30
Breakeven: $550.80
Implied vol: 104.1%
Delta: 0.674 ≈67% ITM
Gamma: 0.005
Theta: -2.386
Vega: 0.217
Open interest: 0

Model this call

Put · $512.5

Last: $18.69
Breakeven: $493.81
Implied vol: 112%
Delta: -0.334 ≈33% ITM
Gamma: 0.005
Theta: -2.548
Vega: 0.248
Open interest: 3

Model this put

Call · $515 In the money

Last: $71.25
Breakeven: $586.25
Implied vol: 105.5%
Delta: 0.659 ≈66% ITM
Gamma: 0.006
Theta: -2.457
Vega: 0.248
Open interest: 63

Model this call

Put · $515

Last: $18.79
Breakeven: $496.21
Implied vol: 111%
Delta: -0.347 ≈35% ITM
Gamma: 0.005
Theta: -2.549
Vega: 0.248
Open interest: 80

Model this put

Call · $517.5 In the money

Last: $54.32
Breakeven: $571.82
Implied vol: 103.5%
Delta: 0.646 ≈65% ITM
Gamma: 0.006
Theta: -2.431
Vega: 0.249
Open interest: 6

Model this call

Put · $517.5

Last: $14.90
Breakeven: $502.60
Implied vol: 110.3%
Delta: -0.36 ≈36% ITM
Gamma: 0.005
Theta: -2.555
Vega: 0.249
Open interest: 12

Model this put

Call · $520 In the money

Last: $35.62
Breakeven: $555.62
Implied vol: 102.6%
Delta: 0.631 ≈63% ITM
Gamma: 0.006
Theta: -2.432
Vega: 0.25
Open interest: 15

Model this call

Put · $520

Last: $21.00
Breakeven: $499.00
Implied vol: 109.7%
Delta: -0.374 ≈37% ITM
Gamma: 0.005
Theta: -2.564
Vega: 0.25
Open interest: 167

Model this put

Call · $522.5 In the money

Last: $56.60
Breakeven: $579.10
Implied vol: 102.5%
Delta: 0.616 ≈62% ITM
Gamma: 0.006
Theta: -2.453
Vega: 0.25
Open interest: 2

Model this call

Put · $522.5

Last: $21.65
Breakeven: $500.85
Implied vol: 109.3%
Delta: -0.388 ≈39% ITM
Gamma: 0.005
Theta: -2.577
Vega: 0.25
Open interest: 12

Model this put

Call · $525 In the money

Last: $39.76
Breakeven: $564.76
Implied vol: 103.4%
Delta: 0.601 ≈60% ITM
Gamma: 0.006
Theta: -2.501
Vega: 0.251
Open interest: 10

Model this call

Put · $525

Last: $22.35
Breakeven: $502.65
Implied vol: 108.5%
Delta: -0.402 ≈40% ITM
Gamma: 0.006
Theta: -2.583
Vega: 0.251
Open interest: 339

Model this put

Call · $527.5 In the money

Last: $42.66
Breakeven: $570.16
Implied vol: 101.9%
Delta: 0.586 ≈59% ITM
Gamma: 0.006
Theta: -2.488
Vega: 0.252
Open interest: 0

Model this call

Put · $527.5

Last: $25.66
Breakeven: $501.84
Implied vol: 108.8%
Delta: -0.416 ≈42% ITM
Gamma: 0.006
Theta: -2.614
Vega: 0.252
Open interest: 19

Model this put

Call · $530 In the money

Last: $30.00
Breakeven: $560.00
Implied vol: 102%
Delta: 0.571 ≈57% ITM
Gamma: 0.006
Theta: -2.514
Vega: 0.252
Open interest: 17

Model this call

Put · $530

Last: $26.17
Breakeven: $503.83
Implied vol: 106.5%
Delta: -0.43 ≈43% ITM
Gamma: 0.006
Theta: -2.581
Vega: 0.252
Open interest: 474

Model this put

Call · $532.5 In the money

Last: $27.28
Breakeven: $559.78
Implied vol: 102.1%
Delta: 0.556 ≈56% ITM
Gamma: 0.006
Theta: -2.539
Vega: 0.253
Open interest: 1

Model this call

Put · $532.5

Last: $26.67
Breakeven: $505.83
Implied vol: 109%
Delta: -0.445 ≈44% ITM
Gamma: 0.006
Theta: -2.666
Vega: 0.253
Open interest: 31

Model this put

Call · $535 In the money

Last: $28.00
Breakeven: $563.00
Implied vol: 104.6%
Delta: 0.541 ≈54% ITM
Gamma: 0.006
Theta: -2.624
Vega: 0.253
Open interest: 23

Model this call

Put · $535

Last: $27.01
Breakeven: $507.99
Implied vol: 109.7%
Delta: -0.459 ≈46% ITM
Gamma: 0.006
Theta: -2.709
Vega: 0.253
Open interest: 59

Model this put

Call · $537.5

Last: $26.58
Breakeven: $564.08
Implied vol: 103.7%
Delta: 0.526 ≈53% ITM
Gamma: 0.006
Theta: -2.626
Vega: 0.254
Open interest: 4

Model this call

Put · $537.5 In the money

Last: $27.05
Breakeven: $510.45
Implied vol: 110.2%
Delta: -0.473 ≈47% ITM
Gamma: 0.006
Theta: -2.743
Vega: 0.254
Open interest: 119

Model this put

Call · $540

Last: $24.89
Breakeven: $564.89
Implied vol: 102.2%
Delta: 0.511 ≈51% ITM
Gamma: 0.006
Theta: -2.575
Vega: 0.255
Open interest: 66

Model this call

Put · $540 In the money

Last: $30.27
Breakeven: $509.73
Implied vol: 108%
Delta: -0.487 ≈49% ITM
Gamma: 0.006
Theta: -2.676
Vega: 0.255
Open interest: 1.6k

Model this put

Call · $542.5

Last: $23.50
Breakeven: $566.00
Implied vol: 101.5%
Delta: 0.496 ≈50% ITM
Gamma: 0.006
Theta: -2.547
Vega: 0.255
Open interest: 22

Model this call

Put · $542.5 In the money

Last: $26.91
Breakeven: $515.59
Implied vol: 108.7%
Delta: -0.501 ≈50% ITM
Gamma: 0.006
Theta: -2.682
Vega: 0.255
Open interest: 29

Model this put

Call · $545

Last: $22.25
Breakeven: $567.25
Implied vol: 100.9%
Delta: 0.48 ≈48% ITM
Gamma: 0.006
Theta: -2.519
Vega: 0.256
Open interest: 19

Model this call

Put · $545 In the money

Last: $33.18
Breakeven: $511.82
Implied vol: 108.2%
Delta: -0.515 ≈52% ITM
Gamma: 0.006
Theta: -2.659
Vega: 0.256
Open interest: 85

Model this put

Call · $547.5

Last: $20.34
Breakeven: $567.84
Implied vol: 100.6%
Delta: 0.465 ≈46% ITM
Gamma: 0.006
Theta: -2.501
Vega: 0.257
Open interest: 8

Model this call

Put · $547.5 In the money

Last: $34.20
Breakeven: $513.30
Implied vol: 108.1%
Delta: -0.529 ≈53% ITM
Gamma: 0.006
Theta: -2.643
Vega: 0.257
Open interest: 18

Model this put

Call · $550

Last: $20.96
Breakeven: $570.96
Implied vol: 100.5%
Delta: 0.45 ≈45% ITM
Gamma: 0.006
Theta: -2.485
Vega: 0.257
Open interest: 110

Model this call

Put · $550 In the money

Last: $35.90
Breakeven: $514.10
Implied vol: 107.7%
Delta: -0.544 ≈54% ITM
Gamma: 0.006
Theta: -2.622
Vega: 0.257
Open interest: 508

Model this put

Call · $552.5

Last: $24.16
Breakeven: $576.66
Implied vol: 100.4%
Delta: 0.434 ≈43% ITM
Gamma: 0.006
Theta: -2.469
Vega: 0.258
Open interest: 22

Model this call

Put · $552.5 In the money

Last: $31.02
Breakeven: $521.48
Implied vol: 107.9%
Delta: -0.558 ≈56% ITM
Gamma: 0.006
Theta: -2.616
Vega: 0.258
Open interest: 21

Model this put

Call · $555

Last: $18.62
Breakeven: $573.62
Implied vol: 101.2%
Delta: 0.42 ≈42% ITM
Gamma: 0.006
Theta: -2.478
Vega: 0.258
Open interest: 59

Model this call

Put · $555 In the money

Last: $32.41
Breakeven: $522.59
Implied vol: 106.6%
Delta: -0.573 ≈57% ITM
Gamma: 0.006
Theta: -2.57
Vega: 0.258
Open interest: 79

Model this put

Call · $557.5

Last: $17.66
Breakeven: $575.16
Implied vol: 101.1%
Delta: 0.405 ≈41% ITM
Gamma: 0.006
Theta: -2.464
Vega: 0.259
Open interest: 238

Model this call

Put · $557.5 In the money

Last: $29.35
Breakeven: $528.15
Implied vol: 105.7%
Delta: -0.589 ≈59% ITM
Gamma: 0.006
Theta: -2.535
Vega: 0.259
Open interest: 13

Model this put

Call · $560

Last: $17.05
Breakeven: $577.05
Implied vol: 99.8%
Delta: 0.388 ≈39% ITM
Gamma: 0.006
Theta: -2.419
Vega: 0.26
Open interest: 73

Model this call

Put · $560 In the money

Last: $41.90
Breakeven: $518.10
Implied vol: 107%
Delta: -0.601 ≈60% ITM
Gamma: 0.006
Theta: -2.556
Vega: 0.26
Open interest: 645

Model this put

Call · $562.5

Last: $16.07
Breakeven: $578.57
Implied vol: 101.9%
Delta: 0.377 ≈38% ITM
Gamma: 0.006
Theta: -2.455
Vega: 0.228
Open interest: 39

Model this call

Put · $562.5 In the money

Last: $30.44
Breakeven: $532.06
Implied vol: 109.6%
Delta: -0.611 ≈61% ITM
Gamma: 0.006
Theta: -2.611
Vega: 0.26
Open interest: 12

Model this put

Call · $565

Last: $15.50
Breakeven: $580.50
Implied vol: 102.2%
Delta: 0.365 ≈36% ITM
Gamma: 0.006
Theta: -2.421
Vega: 0.228
Open interest: 41

Model this call

Put · $565 In the money

Last: $32.33
Breakeven: $532.67
Implied vol: 110.3%
Delta: -0.623 ≈62% ITM
Gamma: 0.005
Theta: -2.606
Vega: 0.228
Open interest: 39

Model this put

Call · $567.5

Last: $17.50
Breakeven: $585.00
Implied vol: 100%
Delta: 0.348 ≈35% ITM
Gamma: 0.006
Theta: -2.319
Vega: 0.229
Open interest: 17

Model this call

Put · $567.5 In the money

Last: $37.75
Breakeven: $529.75
Implied vol: 107.5%
Delta: -0.64 ≈64% ITM
Gamma: 0.006
Theta: -2.485
Vega: 0.229
Open interest: 3

Model this put

Call · $570

Last: $13.55
Breakeven: $583.55
Implied vol: 98.4%
Delta: 0.332 ≈33% ITM
Gamma: 0.006
Theta: -2.232
Vega: 0.229
Open interest: 109

Model this call

Put · $570 In the money

Last: $46.40
Breakeven: $523.60
Implied vol: 106%
Delta: -0.654 ≈65% ITM
Gamma: 0.005
Theta: -2.401
Vega: 0.229
Open interest: 368

Model this put

Call · $572.5

Last: $12.50
Breakeven: $585.00
Implied vol: 99.5%
Delta: 0.321 ≈32% ITM
Gamma: 0.006
Theta: -2.221
Vega: 0.23
Open interest: 14

Model this call

Put · $572.5 In the money

Last: $49.26
Breakeven: $523.24
Implied vol: 106.3%
Delta: -0.666 ≈67% ITM
Gamma: 0.005
Theta: -2.371
Vega: 0.23
Open interest: 3

Model this put

Call · $575

Last: $11.82
Breakeven: $586.82
Implied vol: 100.1%
Delta: 0.309 ≈31% ITM
Gamma: 0.006
Theta: -2.199
Vega: 0.23
Open interest: 94

Model this call

Put · $575 In the money

Last: $52.25
Breakeven: $522.75
Implied vol: 107.2%
Delta: -0.676 ≈68% ITM
Gamma: 0.005
Theta: -2.356
Vega: 0.23
Open interest: 454

Model this put

Call · $577.5

Last: $11.60
Breakeven: $589.10
Implied vol: 102.1%
Delta: 0.301 ≈30% ITM
Gamma: 0.005
Theta: -2.216
Vega: 0.231
Open interest: 19

Model this call

Put · $577.5 In the money

Last: $47.16
Breakeven: $530.34
Implied vol: 107.2%
Delta: -0.688 ≈69% ITM
Gamma: 0.005
Theta: -2.316
Vega: 0.231
Open interest: 19

Model this put

Call · $580

Last: $10.40
Breakeven: $590.40
Implied vol: 100.6%
Delta: 0.285 ≈28% ITM
Gamma: 0.005
Theta: -2.132
Vega: 0.232
Open interest: 375

Model this call

Put · $580 In the money

Last: $56.30
Breakeven: $523.70
Implied vol: 106.6%
Delta: -0.702 ≈70% ITM
Gamma: 0.005
Theta: -2.257
Vega: 0.231
Open interest: 202

Model this put

Call · $582.5

Last: $13.30
Breakeven: $595.80
Implied vol: 100%
Delta: 0.27 ≈27% ITM
Gamma: 0.005
Theta: -2.074
Vega: 0.232
Open interest: 11

Model this call

Put · $582.5 In the money

Last: $42.21
Breakeven: $540.29
Implied vol: 108.6%
Delta: -0.71 ≈71% ITM
Gamma: 0.005
Theta: -2.274
Vega: 0.232
Open interest: 38

Model this put

Call · $585

Last: $8.90
Breakeven: $593.90
Implied vol: 100.8%
Delta: 0.259 ≈26% ITM
Gamma: 0.005
Theta: -2.056
Vega: 0.233
Open interest: 26

Model this call

Put · $585 In the money

Last: $45.90
Breakeven: $539.10
Implied vol: 108.2%
Delta: -0.723 ≈72% ITM
Gamma: 0.005
Theta: -2.221
Vega: 0.232
Open interest: 162

Model this put

Call · $587.5

Last: $8.59
Breakeven: $596.09
Implied vol: 100.8%
Delta: 0.247 ≈25% ITM
Gamma: 0.005
Theta: -2.014
Vega: 0.178
Open interest: 8

Model this call

Put · $587.5 In the money

Last: $46.88
Breakeven: $540.62
Implied vol: 108%
Delta: -0.735 ≈74% ITM
Gamma: 0.005
Theta: -2.175
Vega: 0.233
Open interest: 69

Model this put

Call · $590

Last: $9.10
Breakeven: $599.10
Implied vol: 100.2%
Delta: 0.236 ≈24% ITM
Gamma: 0.005
Theta: -1.942
Vega: 0.179
Open interest: 202

Model this call

Put · $590 In the money

Last: $63.83
Breakeven: $526.17
Implied vol: 110%
Delta: -0.742 ≈74% ITM
Gamma: 0.005
Theta: -2.194
Vega: 0.233
Open interest: 93

Model this put

Call · $592.5

Last: $10.33
Breakeven: $602.83
Implied vol: 99.8%
Delta: 0.225 ≈23% ITM
Gamma: 0.005
Theta: -1.873
Vega: 0.179
Open interest: 26

Model this call

Put · $592.5 In the money

Last: $58.45
Breakeven: $534.05
Implied vol: 109.8%
Delta: -0.753 ≈75% ITM
Gamma: 0.005
Theta: -2.144
Vega: 0.179
Open interest: 2

Model this put

Call · $595

Last: $7.28
Breakeven: $602.28
Implied vol: 99.4%
Delta: 0.215 ≈21% ITM
Gamma: 0.005
Theta: -1.81
Vega: 0.179
Open interest: 56

Model this call

Put · $595 In the money

Last: $64.20
Breakeven: $530.80
Implied vol: 110%
Delta: -0.761 ≈76% ITM
Gamma: 0.004
Theta: -2.098
Vega: 0.179
Open interest: 37

Model this put

Call · $597.5

Last: $7.06
Breakeven: $604.56
Implied vol: 99.4%
Delta: 0.205 ≈20% ITM
Gamma: 0.004
Theta: -1.755
Vega: 0.18
Open interest: 26

Model this call

Put · $597.5 In the money

Last: $51.75
Breakeven: $545.75
Implied vol: 105.2%
Delta: -0.781 ≈78% ITM
Gamma: 0.004
Theta: -1.892
Vega: 0.18
Open interest: 8

Model this put

Call · $600

Last: $6.40
Breakeven: $606.40
Implied vol: 100%
Delta: 0.197 ≈20% ITM
Gamma: 0.004
Theta: -1.722
Vega: 0.18
Open interest: 283

Model this call

Put · $600 In the money

Last: $70.00
Breakeven: $530.00
Implied vol: 106%
Delta: -0.789 ≈79% ITM
Gamma: 0.004
Theta: -1.864
Vega: 0.18
Open interest: 133

Model this put

Call · $602.5

Last: $6.85
Breakeven: $609.35
Implied vol: 98%
Delta: 0.181 ≈18% ITM
Gamma: 0.004
Theta: -1.605
Vega: 0.181
Open interest: 21

Model this call

Put · $602.5 In the money

Last: $86.77
Breakeven: $515.73
Implied vol: 107.6%
Delta: -0.794 ≈79% ITM
Gamma: 0.004
Theta: -1.863
Vega: 0.18
Open interest: 1

Model this put

Call · $605

Last: $7.94
Breakeven: $612.94
Implied vol: 98.7%
Delta: 0.173 ≈17% ITM
Gamma: 0.004
Theta: -1.572
Vega: 0.181
Open interest: 96

Model this call

Put · $605 In the money

Last: $56.79
Breakeven: $548.21
Implied vol: 106.3%
Delta: -0.806 ≈81% ITM
Gamma: 0.004
Theta: -1.768
Vega: 0.181
Open interest: 23

Model this put

Call · $607.5

Last: $8.49
Breakeven: $615.99
Implied vol: 102.5%
Delta: 0.175 ≈17% ITM
Gamma: 0.004
Theta: -1.642
Vega: 0.181
Open interest: 27

Model this call

Put · $607.5 In the money

Last: $64.22
Breakeven: $543.28
Implied vol: 106.2%
Delta: -0.816 ≈82% ITM
Gamma: 0.004
Theta: -1.713
Vega: 0.181
Open interest: 3

Model this put

Call · $610

Last: $5.15
Breakeven: $615.15
Implied vol: 100.2%
Delta: 0.158 ≈16% ITM
Gamma: 0.004
Theta: -1.516
Vega: 0.182
Open interest: 133

Model this call

Put · $610 In the money

Last: $60.56
Breakeven: $549.44
Implied vol: 107.3%
Delta: -0.822 ≈82% ITM
Gamma: 0.004
Theta: -1.693
Vega: 0.181
Open interest: 76

Model this put

Call · $612.5

Last: $4.75
Breakeven: $617.25
Implied vol: 100.9%
Delta: 0.151 ≈15% ITM
Gamma: 0.004
Theta: -1.483
Vega: 0.182
Open interest: 46

Model this call

Put · $612.5 In the money

Last: $68.59
Breakeven: $543.91
Implied vol: 105.1%
Delta: -0.837 ≈84% ITM
Gamma: 0.004
Theta: -1.572
Vega: 0.181
Open interest: 1

Model this put

Call · $615

Last: $4.95
Breakeven: $619.95
Implied vol: 101.1%
Delta: 0.143 ≈14% ITM
Gamma: 0.004
Theta: -1.44
Vega: 0.122
Open interest: 35

Model this call

Put · $615 In the money

Last: $69.04
Breakeven: $545.96
Implied vol: 109.9%
Delta: -0.833 ≈83% ITM
Gamma: 0.004
Theta: -1.672
Vega: 0.182
Open interest: 404

Model this put

Call · $617.5

Last: $6.70
Breakeven: $624.20
Implied vol: 100.7%
Delta: 0.136 ≈14% ITM
Gamma: 0.003
Theta: -1.378
Vega: 0.122
Open interest: 19

Model this call

Put · $617.5 In the money

Last: —
Breakeven: —
Implied vol: 109.4%
Delta: -0.843 ≈84% ITM
Gamma: 0.003
Theta: -1.604
Vega: 0.182
Open interest: 0

Model this put

Call · $620

Last: $4.10
Breakeven: $624.10
Implied vol: 105.4%
Delta: 0.14 ≈14% ITM
Gamma: 0.003
Theta: -1.476
Vega: 0.122
Open interest: 159

Model this call

Put · $620 In the money

Last: $90.13
Breakeven: $529.87
Implied vol: 109.6%
Delta: -0.851 ≈85% ITM
Gamma: 0.003
Theta: -1.556
Vega: 0.179
Open interest: 491

Model this put

Call · $622.5

Last: $4.85
Breakeven: $627.35
Implied vol: 102%
Delta: 0.127 ≈13% ITM
Gamma: 0.003
Theta: -1.321
Vega: 0.123
Open interest: 34

Model this call

Put · $622.5 In the money

Last: —
Breakeven: —
Implied vol: 107.8%
Delta: -0.861 ≈86% ITM
Gamma: 0.003
Theta: -1.451
Vega: 0.122
Open interest: 0

Model this put

Call · $625

Last: $3.88
Breakeven: $628.88
Implied vol: 96.9%
Delta: 0.107 ≈11% ITM
Gamma: 0.003
Theta: -1.11
Vega: 0.123
Open interest: 91

Model this call

Put · $625 In the money

Last: $72.52
Breakeven: $552.48
Implied vol: 108.6%
Delta: -0.865 ≈87% ITM
Gamma: 0.003
Theta: -1.428
Vega: 0.122
Open interest: 103

Model this put

Call · $627.5

Last: $3.24
Breakeven: $630.74
Implied vol: 100.2%
Delta: 0.11 ≈11% ITM
Gamma: 0.003
Theta: -1.165
Vega: 0.123
Open interest: 5

Model this call

Put · $627.5 In the money

Last: $74.35
Breakeven: $553.15
Implied vol: 103.7%
Delta: -0.883 ≈88% ITM
Gamma: 0.003
Theta: -1.225
Vega: 0.123
Open interest: 2

Model this put

Call · $630

Last: $3.20
Breakeven: $633.20
Implied vol: 99.3%
Delta: 0.101 ≈10% ITM
Gamma: 0.003
Theta: -1.085
Vega: 0.123
Open interest: 847

Model this call

Put · $630 In the money

Last: $70.42
Breakeven: $559.58
Implied vol: 109.6%
Delta: -0.875 ≈87% ITM
Gamma: 0.003
Theta: -1.362
Vega: 0.123
Open interest: 47

Model this put

Call · $632.5

Last: $3.70
Breakeven: $636.20
Implied vol: 100.6%
Delta: 0.098 ≈10% ITM
Gamma: 0.003
Theta: -1.077
Vega: 0.124
Open interest: 15

Model this call

Put · $632.5 In the money

Last: $82.25
Breakeven: $550.25
Implied vol: 109%
Delta: -0.882 ≈88% ITM
Gamma: 0.003
Theta: -1.293
Vega: 0.123
Open interest: 2

Model this put

Call · $635

Last: $2.68
Breakeven: $637.68
Implied vol: 101%
Delta: 0.093 ≈9% ITM
Gamma: 0.003
Theta: -1.039
Vega: 0.124
Open interest: 32

Model this call

Put · $635 In the money

Last: $84.25
Breakeven: $550.75
Implied vol: 111.5%
Delta: -0.882 ≈88% ITM
Gamma: 0.003
Theta: -1.321
Vega: 0.123
Open interest: 28

Model this put

Call · $637.5

Last: $4.20
Breakeven: $641.70
Implied vol: 101.4%
Delta: 0.087 ≈9% ITM
Gamma: 0.002
Theta: -1.003
Vega: 0.124
Open interest: 21

Model this call

Put · $637.5 In the money

Last: —
Breakeven: —
Implied vol: 110.2%
Delta: -0.891 ≈89% ITM
Gamma: 0.003
Theta: -1.233
Vega: 0.123
Open interest: 0

Model this put

Call · $640

Last: $2.00
Breakeven: $642.00
Implied vol: 105.4%
Delta: 0.092 ≈9% ITM
Gamma: 0.002
Theta: -1.083
Vega: 0.124
Open interest: 1.6k

Model this call

Put · $640 In the money

Last: $109.25
Breakeven: $530.75
Implied vol: 109.8%
Delta: -0.898 ≈90% ITM
Gamma: 0.003
Theta: -1.171
Vega: 0.124
Open interest: 95

Model this put

Call · $642.5

Last: $2.56
Breakeven: $645.06
Implied vol: 105.6%
Delta: 0.087 ≈9% ITM
Gamma: 0.002
Theta: -1.041
Vega: 0.125
Open interest: 2

Model this call

Put · $642.5 In the money

Last: $110.19
Breakeven: $532.31
Implied vol: 112.6%
Delta: -0.896 ≈90% ITM
Gamma: 0.003
Theta: -1.212
Vega: 0.124
Open interest: 5

Model this put

Call · $645

Last: $2.95
Breakeven: $647.95
Implied vol: 103.1%
Delta: 0.075 ≈8% ITM
Gamma: 0.002
Theta: -0.918
Vega: 0.072
Open interest: 53

Model this call

Put · $645 In the money

Last: $115.22
Breakeven: $529.78
Implied vol: 113%
Delta: -0.901 ≈90% ITM
Gamma: 0.002
Theta: -1.175
Vega: 0.124
Open interest: 19

Model this put

Call · $647.5

Last: $1.96
Breakeven: $649.46
Implied vol: 103.2%
Delta: 0.072 ≈7% ITM
Gamma: 0.002
Theta: -0.883
Vega: 0.072
Open interest: 4

Model this call

Put · $647.5 In the money

Last: $87.85
Breakeven: $559.65
Implied vol: 112.2%
Delta: -0.909 ≈91% ITM
Gamma: 0.002
Theta: -1.1
Vega: 0.124
Open interest: 1

Model this put

Call · $650

Last: $1.64
Breakeven: $651.64
Implied vol: 104.6%
Delta: 0.071 ≈7% ITM
Gamma: 0.002
Theta: -0.882
Vega: 0.073
Open interest: 300

Model this call

Put · $650 In the money

Last: $114.94
Breakeven: $535.06
Implied vol: 114%
Delta: -0.91 ≈91% ITM
Gamma: 0.002
Theta: -1.109
Vega: 0.124
Open interest: 57

Model this put

Call · $652.5

Last: $1.79
Breakeven: $654.29
Implied vol: 103.3%
Delta: 0.065 ≈7% ITM
Gamma: 0.002
Theta: -0.813
Vega: 0.073
Open interest: 3

Model this call

Put · $652.5 In the money

Last: —
Breakeven: —
Implied vol: 114.7%
Delta: -0.913 ≈91% ITM
Gamma: 0.002
Theta: -1.084
Vega: 0.124
Open interest: 0

Model this put

Call · $655

Last: $1.64
Breakeven: $656.64
Implied vol: 102.8%
Delta: 0.061 ≈6% ITM
Gamma: 0.002
Theta: -0.764
Vega: 0.073
Open interest: 44

Model this call

Put · $655 In the money

Last: $124.05
Breakeven: $530.95
Implied vol: 114.1%
Delta: -0.921 ≈92% ITM
Gamma: 0.002
Theta: -1.014
Vega: 0.122
Open interest: 28

Model this put

Call · $657.5

Last: $1.49
Breakeven: $658.99
Implied vol: 102%
Delta: 0.056 ≈6% ITM
Gamma: 0.002
Theta: -0.706
Vega: 0.073
Open interest: 18

Model this call

Put · $657.5 In the money

Last: —
Breakeven: —
Implied vol: 116.5%
Delta: -0.92 ≈92% ITM
Gamma: 0.002
Theta: -1.042
Vega: 0.123
Open interest: 0

Model this put

Call · $660

Last: $1.29
Breakeven: $661.29
Implied vol: 99.1%
Delta: 0.046 ≈5% ITM
Gamma: 0.002
Theta: -0.593
Vega: 0.073
Open interest: 155

Model this call

Put · $660 In the money

Last: $98.00
Breakeven: $562.00
Implied vol: 116.3%
Delta: -0.925 ≈92% ITM
Gamma: 0.002
Theta: -0.996
Vega: 0.073
Open interest: 50

Model this put

Call · $662.5

Last: $1.28
Breakeven: $663.78
Implied vol: 105.7%
Delta: 0.056 ≈6% ITM
Gamma: 0.002
Theta: -0.732
Vega: 0.073
Open interest: 42

Model this call

Put · $662.5 In the money

Last: —
Breakeven: —
Implied vol: 112%
Delta: -0.935 ≈93% ITM
Gamma: 0.002
Theta: -0.844
Vega: 0.073
Open interest: 0

Model this put

Call · $665

Last: $1.40
Breakeven: $666.40
Implied vol: 106.6%
Delta: 0.054 ≈5% ITM
Gamma: 0.002
Theta: -0.719
Vega: 0.073
Open interest: 68

Model this call

Put · $665 In the money

Last: $116.60
Breakeven: $548.40
Implied vol: 118.3%
Delta: -0.928 ≈93% ITM
Gamma: 0.002
Theta: -0.975
Vega: 0.073
Open interest: 121

Model this put

Call · $667.5

Last: $1.29
Breakeven: $668.79
Implied vol: 106.4%
Delta: 0.05 ≈5% ITM
Gamma: 0.002
Theta: -0.677
Vega: 0.074
Open interest: 22

Model this call

Put · $667.5 In the money

Last: —
Breakeven: —
Implied vol: 116%
Delta: -0.934 ≈93% ITM
Gamma: 0.002
Theta: -0.878
Vega: 0.073
Open interest: 0

Model this put

Call · $670

Last: $1.00
Breakeven: $671.00
Implied vol: 105.4%
Delta: 0.045 ≈4% ITM
Gamma: 0.001
Theta: -0.615
Vega: 0.074
Open interest: 127

Model this call

Put · $670 In the money

Last: $118.59
Breakeven: $551.41
Implied vol: 116.4%
Delta: -0.937 ≈94% ITM
Gamma: 0.002
Theta: -0.854
Vega: 0.073
Open interest: 197

Model this put

Call · $672.5

Last: $1.26
Breakeven: $673.76
Implied vol: 107.1%
Delta: 0.045 ≈4% ITM
Gamma: 0.001
Theta: -0.624
Vega: 0.074
Open interest: 2

Model this call

Put · $672.5 In the money

Last: —
Breakeven: —
Implied vol: 117.9%
Delta: -0.937 ≈94% ITM
Gamma: 0.002
Theta: -0.857
Vega: 0.073
Open interest: 0

Model this put

Call · $675

Last: $0.90
Breakeven: $675.90
Implied vol: 103.1%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.489
Vega: 0.037
Open interest: 26

Model this call

Put · $675 In the money

Last: $131.72
Breakeven: $543.28
Implied vol: 119.7%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.87
Vega: 0.073
Open interest: 12

Model this put

Call · $677.5

Last: $0.91
Breakeven: $678.41
Implied vol: 108.9%
Delta: 0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.599
Vega: 0.074
Open interest: 5

Model this call

Put · $677.5 In the money

Last: —
Breakeven: —
Implied vol: 120.1%
Delta: -0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.845
Vega: 0.073
Open interest: 0

Model this put

Call · $680

Last: $0.88
Breakeven: $680.88
Implied vol: 103.1%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.447
Vega: 0.037
Open interest: 80

Model this call

Put · $680 In the money

Last: $122.15
Breakeven: $557.85
Implied vol: 117.8%
Delta: -0.947 ≈95% ITM
Gamma: 0.001
Theta: -0.749
Vega: 0.073
Open interest: 38

Model this put

Call · $682.5

Last: $1.21
Breakeven: $683.71
Implied vol: 110.4%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.568
Vega: 0.074
Open interest: 2

Model this call

Put · $682.5 In the money

Last: —
Breakeven: —
Implied vol: 122.3%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.834
Vega: 0.074
Open interest: 0

Model this put

Call · $685

Last: $0.74
Breakeven: $685.74
Implied vol: 105.1%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.439
Vega: 0.037
Open interest: 65

Model this call

Put · $685 In the money

Last: $150.82
Breakeven: $534.18
Implied vol: 124.4%
Delta: -0.942 ≈94% ITM
Gamma: 0.001
Theta: -0.855
Vega: 0.074
Open interest: 3

Model this put

Call · $687.5

Last: $6.38
Breakeven: $693.88
Implied vol: 112.5%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.554
Vega: 0.037
Open interest: 1

Model this call

Put · $687.5 In the money

Last: $126.65
Breakeven: $560.85
Implied vol: 123.1%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.786
Vega: 0.073
Open interest: 1

Model this put

Call · $690

Last: $0.74
Breakeven: $690.74
Implied vol: 114.6%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.574
Vega: 0.075
Open interest: 70

Model this call

Put · $690 In the money

Last: $128.90
Breakeven: $561.10
Implied vol: 124.9%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.798
Vega: 0.074
Open interest: 40

Model this put

Call · $692.5

Last: $0.81
Breakeven: $693.31
Implied vol: 114.8%
Delta: 0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.553
Vega: 0.037
Open interest: 2

Model this call

Put · $692.5 In the money

Last: —
Breakeven: —
Implied vol: 127%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.819
Vega: 0.074
Open interest: 0

Model this put

Call · $695

Last: $0.69
Breakeven: $695.69
Implied vol: 106.3%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.374
Vega: 0.038
Open interest: 67

Model this call

Put · $695 In the money

Last: $139.78
Breakeven: $555.22
Implied vol: 124.7%
Delta: -0.952 ≈95% ITM
Gamma: 0.001
Theta: -0.721
Vega: 0.073
Open interest: 4

Model this put

Call · $697.5

Last: $1.88
Breakeven: $699.38
Implied vol: 116.8%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.548
Vega: 0.038
Open interest: 13

Model this call

Put · $697.5 In the money

Last: —
Breakeven: —
Implied vol: 128.8%
Delta: -0.948 ≈95% ITM
Gamma: 0.001
Theta: -0.798
Vega: 0.074
Open interest: 0

Model this put

Call · $700

Last: $0.37
Breakeven: $700.37
Implied vol: 107.7%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.357
Vega: 0.038
Open interest: 795

Model this call

Put · $700 In the money

Last: $140.98
Breakeven: $559.02
Implied vol: 127.2%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -0.718
Vega: 0.074
Open interest: 209

Model this put

Call · $702.5

Last: $1.59
Breakeven: $704.09
Implied vol: 108.6%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.353
Vega: 0.038
Open interest: 14

Model this call

Put · $702.5 In the money

Last: —
Breakeven: —
Implied vol: 129.6%
Delta: -0.953 ≈95% ITM
Gamma: 0.001
Theta: -0.749
Vega: 0.074
Open interest: 0

Model this put

Call · $705

Last: $0.39
Breakeven: $705.39
Implied vol: 112.4%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.401
Vega: 0.038
Open interest: 40

Model this call

Put · $705 In the money

Last: $119.30
Breakeven: $585.70
Implied vol: 129.7%
Delta: -0.955 ≈96% ITM
Gamma: 0.001
Theta: -0.715
Vega: 0.074
Open interest: 1

Model this put

Call · $707.5

Last: $1.47
Breakeven: $708.97
Implied vol: 117.4%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.473
Vega: 0.038
Open interest: 6

Model this call

Put · $707.5 In the money

Last: —
Breakeven: —
Implied vol: 133.8%
Delta: -0.951 ≈95% ITM
Gamma: 0.001
Theta: -0.792
Vega: 0.074
Open interest: 0

Model this put

Call · $710

Last: $0.36
Breakeven: $710.36
Implied vol: 116.9%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.442
Vega: 0.038
Open interest: 167

Model this call

Put · $710 In the money

Last: $153.97
Breakeven: $556.03
Implied vol: 128.7%
Delta: -0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.618
Vega: 0.072
Open interest: 34

Model this put

Call · $712.5

Last: $1.29
Breakeven: $713.79
Implied vol: 116.6%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.416
Vega: 0.038
Open interest: 1

Model this call

Put · $712.5 In the money

Last: —
Breakeven: —
Implied vol: 135.5%
Delta: -0.954 ≈95% ITM
Gamma: 0.001
Theta: -0.771
Vega: 0.074
Open interest: 0

Model this put

Call · $715

Last: $0.53
Breakeven: $715.53
Implied vol: 118%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.42
Vega: 0.038
Open interest: 87

Model this call

Put · $715 In the money

Last: $158.88
Breakeven: $556.12
Implied vol: 134.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.719
Vega: 0.074
Open interest: 1

Model this put

Call · $717.5

Last: $3.00
Breakeven: $720.50
Implied vol: 118.2%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.403
Vega: 0.038
Open interest: 5

Model this call

Put · $717.5 In the money

Last: —
Breakeven: —
Implied vol: 136.6%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.731
Vega: 0.074
Open interest: 0

Model this put

Call · $720

Last: $0.34
Breakeven: $720.34
Implied vol: 115.8%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.335
Vega: 0.038
Open interest: 116

Model this call

Put · $720 In the money

Last: $159.00
Breakeven: $561.00
Implied vol: 137.7%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.725
Vega: 0.074
Open interest: 10

Model this put

Call · $722.5

Last: $0.45
Breakeven: $722.95
Implied vol: 120.2%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.398
Vega: 0.038
Open interest: 0

Model this call

Put · $722.5 In the money

Last: —
Breakeven: —
Implied vol: 138.7%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.719
Vega: 0.074
Open interest: 0

Model this put

Call · $725

Last: $0.45
Breakeven: $725.45
Implied vol: 123.8%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.444
Vega: 0.038
Open interest: 18

Model this call

Put · $725 In the money

Last: —
Breakeven: —
Implied vol: 135.6%
Delta: -0.965 ≈97% ITM
Gamma: 0.001
Theta: -0.611
Vega: 0.038
Open interest: 0

Model this put

Call · $727.5

Last: —
Breakeven: —
Implied vol: 124.4%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.435
Vega: 0.038
Open interest: 0

Model this call

Put · $727.5 In the money

Last: —
Breakeven: —
Implied vol: 143.4%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.781
Vega: 0.075
Open interest: 0

Model this put

Call · $730

Last: $0.32
Breakeven: $730.32
Implied vol: 109.2%
Delta: 0.011 ≈1% ITM
Gamma: 0
Theta: -0.187
Vega: 0.017
Open interest: 121

Model this call

Put · $730 In the money

Last: $174.05
Breakeven: $555.95
Implied vol: 142.8%
Delta: -0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.728
Vega: 0.074
Open interest: 29

Model this put

Call · $732.5

Last: $1.36
Breakeven: $733.86
Implied vol: 124%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.385
Vega: 0.039
Open interest: 1

Model this call

Put · $732.5 In the money

Last: —
Breakeven: —
Implied vol: 145.1%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.759
Vega: 0.075
Open interest: 0

Model this put

Call · $735

Last: $0.26
Breakeven: $735.26
Implied vol: 121.7%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.319
Vega: 0.039
Open interest: 16

Model this call

Put · $735 In the money

Last: —
Breakeven: —
Implied vol: 145.1%
Delta: -0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.724
Vega: 0.073
Open interest: 0

Model this put

Call · $737.5

Last: $1.53
Breakeven: $739.03
Implied vol: 128.5%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.429
Vega: 0.039
Open interest: 2

Model this call

Put · $737.5 In the money

Last: —
Breakeven: —
Implied vol: 148.5%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.784
Vega: 0.075
Open interest: 0

Model this put

Call · $740

Last: $0.19
Breakeven: $740.19
Implied vol: 109.7%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.149
Vega: 0.017
Open interest: 554

Model this call

Put · $740 In the money

Last: $157.41
Breakeven: $582.59
Implied vol: 136.6%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.504
Vega: 0.038
Open interest: 15

Model this put

Call · $742.5

Last: $0.94
Breakeven: $743.44
Implied vol: 127.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.374
Vega: 0.039
Open interest: 2

Model this call

Put · $742.5 In the money

Last: —
Breakeven: —
Implied vol: 150.5%
Delta: -0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.771
Vega: 0.074
Open interest: 0

Model this put

Call · $745

Last: $2.87
Breakeven: $747.87
Implied vol: 129.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.378
Vega: 0.039
Open interest: 1

Model this call

Put · $745 In the money

Last: —
Breakeven: —
Implied vol: 150.8%
Delta: -0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.745
Vega: 0.074
Open interest: 0

Model this put

Call · $747.5

Last: $0.81
Breakeven: $748.31
Implied vol: 124.7%
Delta: 0.014 ≈1% ITM
Gamma: 0
Theta: -0.28
Vega: 0.017
Open interest: 6

Model this call

Put · $747.5 In the money

Last: —
Breakeven: —
Implied vol: 153.8%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.796
Vega: 0.075
Open interest: 0

Model this put

Call · $750

Last: $0.10
Breakeven: $750.10
Implied vol: 115.3%
Delta: 0.009 ≈1% ITM
Gamma: 0
Theta: -0.166
Vega: 0.017
Open interest: 1.9k

Model this call

Put · $750 In the money

Last: $169.18
Breakeven: $580.82
Implied vol: 141.2%
Delta: -0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.508
Vega: 0.038
Open interest: 9

Model this put

Call · $755

Last: $0.26
Breakeven: $755.26
Implied vol: 114.6%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.138
Vega: 0.017
Open interest: 13

Model this call

Put · $755 In the money

Last: —
Breakeven: —
Implied vol: 143.5%
Delta: -0.973 ≈97% ITM
Gamma: 0.001
Theta: -0.511
Vega: 0.038
Open interest: 0

Model this put

Call · $760

Last: $0.16
Breakeven: $760.16
Implied vol: 119%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.164
Vega: 0.017
Open interest: 243

Model this call

Put · $760 In the money

Last: $161.17
Breakeven: $598.83
Implied vol: 158.6%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.763
Vega: 0.069
Open interest: 10

Model this put

Call · $765

Last: $0.60
Breakeven: $765.60
Implied vol: 137.6%
Delta: 0.018 ≈2% ITM
Gamma: 0
Theta: -0.374
Vega: 0.039
Open interest: 2

Model this call

Put · $765 In the money

Last: —
Breakeven: —
Implied vol: 161%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.766
Vega: 0.039
Open interest: 0

Model this put

Call · $770

Last: $0.44
Breakeven: $770.44
Implied vol: 137.9%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.339
Vega: 0.039
Open interest: 867

Model this call

Put · $770 In the money

Last: $182.85
Breakeven: $587.15
Implied vol: 162.6%
Delta: -0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.756
Vega: 0.039
Open interest: 10

Model this put

Call · $780

Last: $0.05
Breakeven: $780.05
Implied vol: 130.6%
Delta: 0.01 ≈1% ITM
Gamma: 0
Theta: -0.209
Vega: 0.017
Open interest: 167

Model this call

Put · $780 In the money

Last: $177.15
Breakeven: $602.85
Implied vol: 166.9%
Delta: -0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.76
Vega: 0.039
Open interest: 29

Model this put

Call · $790

Last: $0.11
Breakeven: $790.11
Implied vol: 139.4%
Delta: 0.012 ≈1% ITM
Gamma: 0
Theta: -0.266
Vega: 0.017
Open interest: 58

Model this call

Put · $790 In the money

Last: $187.65
Breakeven: $602.35
Implied vol: 160.3%
Delta: -0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.551
Vega: 0.039
Open interest: 1

Model this put

Call · $800

Last: $0.03
Breakeven: $800.03
Implied vol: 113.7%
Delta: 0.001 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.002
Open interest: 113

Model this call

Put · $800 In the money

Last: $196.75
Breakeven: $603.25
Implied vol: 175.4%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.769
Vega: 0.039
Open interest: 0

Model this put

Call · $810

Last: $0.07
Breakeven: $810.07
Implied vol: 124.2%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.071
Vega: 0.006
Open interest: 67

Model this call

Put · $810 In the money

Last: —
Breakeven: —
Implied vol: 172.6%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.636
Vega: 0.039
Open interest: 0

Model this put

Call · $820

Last: $0.07
Breakeven: $820.07
Implied vol: 127.5%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.071
Vega: 0.006
Open interest: 23

Model this call

Put · $820 In the money

Last: $161.90
Breakeven: $658.10
Implied vol: 184.4%
Delta: -0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.791
Vega: 0.04
Open interest: 0

Model this put

Call · $830

Last: $0.05
Breakeven: $830.05
Implied vol: 127.6%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.055
Vega: 0.006
Open interest: 81

Model this call

Put · $830 In the money

Last: $272.85
Breakeven: $557.15
Implied vol: 186.6%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.758
Vega: 0.04
Open interest: 0

Model this put

Call · $840

Last: $0.09
Breakeven: $840.09
Implied vol: 130.8%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.055
Vega: 0.006
Open interest: 120

Model this call

Put · $840 In the money

Last: $282.83
Breakeven: $557.17
Implied vol: 192.5%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.8
Vega: 0.04
Open interest: 1

Model this put

Call · $850

Last: $0.02
Breakeven: $850.02
Implied vol: 146.4%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.122
Vega: 0.006
Open interest: 584

Model this call

Put · $850 In the money

Last: $266.00
Breakeven: $584.00
Implied vol: 196.5%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.804
Vega: 0.041
Open interest: 0

Model this put

Call · $860

Last: $0.04
Breakeven: $860.04
Implied vol: 137.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.007
Open interest: 84

Model this call

Put · $860 In the money

Last: —
Breakeven: —
Implied vol: 200.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.809
Vega: 0.041
Open interest: 0

Model this put

Call · $870

Last: $0.25
Breakeven: $870.25
Implied vol: 185.6%
Delta: 0.018 ≈2% ITM
Gamma: 0
Theta: -0.497
Vega: 0.042
Open interest: 111

Model this call

Put · $870 In the money

Last: $206.05
Breakeven: $663.95
Implied vol: 204.3%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.813
Vega: 0.041
Open interest: 0

Model this put

Call · $880

Last: $0.05
Breakeven: $880.05
Implied vol: 143.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.007
Open interest: 27

Model this call

Put · $880 In the money

Last: $168.55
Breakeven: $711.45
Implied vol: 203.3%
Delta: -0.974 ≈97% ITM
Gamma: 0
Theta: -0.717
Vega: 0.041
Open interest: 0

Model this put

Call · $890

Last: $0.18
Breakeven: $890.18
Implied vol: 146.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.057
Vega: 0.007
Open interest: 5

Model this call

Put · $890 In the money

Last: $176.40
Breakeven: $713.60
Implied vol: 212%
Delta: -0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.822
Vega: 0.041
Open interest: 0

Model this put

Call · $900

Last: $0.08
Breakeven: $900.08
Implied vol: 149.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.057
Vega: 0.007
Open interest: 51

Model this call

Put · $900 In the money

Last: $184.55
Breakeven: $715.45
Implied vol: 208.5%
Delta: -0.976 ≈98% ITM
Gamma: 0
Theta: -0.674
Vega: 0.041
Open interest: 0

Model this put

Call · $910

Last: $0.08
Breakeven: $910.08
Implied vol: 156.9%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.082
Vega: 0.007
Open interest: 65

Model this call

Put · $910 In the money

Last: $193.20
Breakeven: $716.80
Implied vol: 219.5%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -0.831
Vega: 0.042
Open interest: 0

Model this put

Call · $920

Last: $0.03
Breakeven: $920.03
Implied vol: 155.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.057
Vega: 0.007
Open interest: 153

Model this call

Put · $920 In the money

Last: $339.95
Breakeven: $580.05
Implied vol: 223.2%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -0.835
Vega: 0.042
Open interest: 0

Model this put

Call · $930

Last: $0.01
Breakeven: $930.01
Implied vol: 158.3%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.007
Open interest: 100

Model this call

Put · $930 In the money

Last: $260.10
Breakeven: $669.90
Implied vol: 226.8%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -0.839
Vega: 0.042
Open interest: 0

Model this put

Call · $940

Last: $0.03
Breakeven: $940.03
Implied vol: 161.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.007
Open interest: 49

Model this call

Put · $940 In the money

Last: $218.90
Breakeven: $721.10
Implied vol: 230.4%
Delta: -0.973 ≈97% ITM
Gamma: 0
Theta: -0.843
Vega: 0.042
Open interest: 0

Model this put

Call · $950

Last: $0.03
Breakeven: $950.03
Implied vol: 164%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.007
Open interest: 24

Model this call

Put · $950 In the money

Last: —
Breakeven: —
Implied vol: 234%
Delta: -0.973 ≈97% ITM
Gamma: 0
Theta: -0.848
Vega: 0.042
Open interest: 0

Model this put

Call · $960

Last: $0.03
Breakeven: $960.03
Implied vol: 166.9%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.059
Vega: 0.007
Open interest: 46

Model this call

Put · $960 In the money

Last: —
Breakeven: —
Implied vol: 237.5%
Delta: -0.973 ≈97% ITM
Gamma: 0
Theta: -0.852
Vega: 0.042
Open interest: 0

Model this put

Call · $970

Last: $0.04
Breakeven: $970.04
Implied vol: 169.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.059
Vega: 0.007
Open interest: 36

Model this call

Put · $970 In the money

Last: —
Breakeven: —
Implied vol: 241%
Delta: -0.974 ≈97% ITM
Gamma: 0
Theta: -0.856
Vega: 0.043
Open interest: 0

Model this put

Call · $980

Last: $0.02
Breakeven: $980.02
Implied vol: 172.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.059
Vega: 0.007
Open interest: 352

Model this call

Put · $980 In the money

Last: —
Breakeven: —
Implied vol: 244.5%
Delta: -0.974 ≈97% ITM
Gamma: 0
Theta: -0.86
Vega: 0.043
Open interest: 0

Model this put

AMAT · Applied Materials Inc /De

Options Chain

Positioning

Open interest by strike · near the money

Chain