ANET Stock — Arista Networks, Inc.: Options Chain

Calls		Puts
41	1	351.5%	0.955	$76.30	$0.08	-0.015	254.5%	3	1
Call · $90 In the money Last $76.30 Breakeven $166.30 Implied vol 351.5% Delta 0.955 ≈96% ITM Gamma 0.001 Theta -0.616 Vega 0.03 Open interest 41 Model this call Put · $90 Last $0.08 Breakeven $89.92 Implied vol 254.5% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.171 Vega 0.009 Open interest 1 Model this put
10	10	322.9%	0.954	$64.44	$0.14	-0.018	245.7%	1	3
Call · $95 In the money Last $64.44 Breakeven $159.44 Implied vol 322.9% Delta 0.954 ≈95% ITM Gamma 0.001 Theta -0.58 Vega 0.031 Open interest 10 Model this call Put · $95 Last $0.14 Breakeven $94.86 Implied vol 245.7% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.2 Vega 0.009 Open interest 3 Model this put
40	1	299.8%	0.951	$82.15	$0.05	-0.01	198%	2	11
Call · $100 In the money Last $82.15 Breakeven $182.15 Implied vol 299.8% Delta 0.951 ≈95% ITM Gamma 0.001 Theta -0.568 Vega 0.031 Open interest 40 Model this call Put · $100 Last $0.05 Breakeven $99.95 Implied vol 198% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.092 Vega 0.009 Open interest 11 Model this put
2	2	278.6%	0.946	$76.00	$0.19	-0.015	193.2%	38	10
Call · $105 In the money Last $76.00 Breakeven $181.00 Implied vol 278.6% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.561 Vega 0.032 Open interest 2 Model this call Put · $105 Last $0.19 Breakeven $104.81 Implied vol 193.2% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.129 Vega 0.009 Open interest 10 Model this put
4	4	250.2%	0.947	$75.21	$0.26	-0.015	175.6%	1	22
Call · $110 In the money Last $75.21 Breakeven $185.21 Implied vol 250.2% Delta 0.947 ≈95% ITM Gamma 0.002 Theta -0.5 Vega 0.033 Open interest 4 Model this call Put · $110 Last $0.26 Breakeven $109.74 Implied vol 175.6% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.118 Vega 0.01 Open interest 22 Model this put
6	1	238.6%	0.938	$71.45	$0.04	-0.022	174.6%	10	45
Call · $115 In the money Last $71.45 Breakeven $186.45 Implied vol 238.6% Delta 0.938 ≈94% ITM Gamma 0.002 Theta -0.542 Vega 0.034 Open interest 6 Model this call Put · $115 Last $0.04 Breakeven $114.96 Implied vol 174.6% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.165 Vega 0.01 Open interest 45 Model this put
0	—	233.1%	0.934	—	—	—	—	—	0
Call · $117 In the money Last — Breakeven — Implied vol 233.1% Delta 0.934 ≈93% ITM Gamma 0.002 Theta -0.551 Vega 0.034 Open interest 0 Model this call Put · $117 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	221.3%	0.939	—	$0.05	-0.005	125.6%	2	0
Call · $118 In the money Last — Breakeven — Implied vol 221.3% Delta 0.939 ≈94% ITM Gamma 0.002 Theta -0.495 Vega 0.034 Open interest 0 Model this call Put · $118 Last $0.05 Breakeven $117.95 Implied vol 125.6% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.033 Vega 0.004 Open interest 0 Model this put
0	—	219.7%	0.936	—	$0.09	-0.049	200.2%	2	0
Call · $119 In the money Last — Breakeven — Implied vol 219.7% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -0.507 Vega 0.035 Open interest 0 Model this call Put · $119 Last $0.09 Breakeven $118.91 Implied vol 200.2% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.369 Vega 0.02 Open interest 0 Model this put
0	—	220.3%	0.932	—	$0.06	-0.007	125.6%	104	153
Call · $120 In the money Last — Breakeven — Implied vol 220.3% Delta 0.932 ≈93% ITM Gamma 0.002 Theta -0.534 Vega 0.035 Open interest 0 Model this call Put · $120 Last $0.06 Breakeven $119.94 Implied vol 125.6% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.043 Vega 0.004 Open interest 153 Model this put
0	—	210.1%	0.936	—	$0.19	-0.035	170.8%	194	3
Call · $121 In the money Last — Breakeven — Implied vol 210.1% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -0.487 Vega 0.035 Open interest 0 Model this call Put · $121 Last $0.19 Breakeven $120.81 Implied vol 170.8% Delta -0.035 ≈3% ITM Gamma 0.002 Theta -0.237 Vega 0.02 Open interest 3 Model this put
0	—	212.9%	0.93	—	$0.05	-0.01	129.2%	168	16
Call · $122 In the money Last — Breakeven — Implied vol 212.9% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.529 Vega 0.035 Open interest 0 Model this call Put · $122 Last $0.05 Breakeven $121.95 Implied vol 129.2% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.062 Vega 0.01 Open interest 16 Model this put
0	1	211.4%	0.927	$39.04	$0.07	-0.007	116.4%	75	35
Call · $123 In the money Last $39.04 Breakeven $162.04 Implied vol 211.4% Delta 0.927 ≈93% ITM Gamma 0.003 Theta -0.541 Vega 0.035 Open interest 0 Model this call Put · $123 Last $0.07 Breakeven $122.93 Implied vol 116.4% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.038 Vega 0.004 Open interest 35 Model this put
0	1	202.8%	0.93	$38.05	$0.06	-0.053	184.4%	72	81
Call · $124 In the money Last $38.05 Breakeven $162.05 Implied vol 202.8% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.504 Vega 0.035 Open interest 0 Model this call Put · $124 Last $0.06 Breakeven $123.94 Implied vol 184.4% Delta -0.053 ≈5% ITM Gamma 0.002 Theta -0.364 Vega 0.021 Open interest 81 Model this put
2	1	202%	0.926	$55.63	$0.13	-0.012	123.1%	72	497
Call · $125 In the money Last $55.63 Breakeven $180.63 Implied vol 202% Delta 0.926 ≈93% ITM Gamma 0.003 Theta -0.521 Vega 0.035 Open interest 2 Model this call Put · $125 Last $0.13 Breakeven $124.87 Implied vol 123.1% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.067 Vega 0.01 Open interest 497 Model this put
0	—	192.2%	0.931	—	$0.06	-0.007	110.8%	82	83
Call · $126 In the money Last — Breakeven — Implied vol 192.2% Delta 0.931 ≈93% ITM Gamma 0.003 Theta -0.474 Vega 0.036 Open interest 0 Model this call Put · $126 Last $0.06 Breakeven $125.94 Implied vol 110.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.04 Vega 0.004 Open interest 83 Model this put
0	—	192.2%	0.926	—	$0.14	-0.019	128.2%	9	4
Call · $127 In the money Last — Breakeven — Implied vol 192.2% Delta 0.926 ≈93% ITM Gamma 0.003 Theta -0.496 Vega 0.036 Open interest 0 Model this call Put · $127 Last $0.14 Breakeven $126.86 Implied vol 128.2% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.106 Vega 0.01 Open interest 4 Model this put
0	53	187.3%	0.926	$52.89	$0.15	-0.008	108.7%	15	2
Call · $128 In the money Last $52.89 Breakeven $180.89 Implied vol 187.3% Delta 0.926 ≈93% ITM Gamma 0.003 Theta -0.484 Vega 0.036 Open interest 0 Model this call Put · $128 Last $0.15 Breakeven $127.85 Implied vol 108.7% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.045 Vega 0.004 Open interest 2 Model this put
0	53	183.8%	0.925	$51.90	$0.08	-0.008	105.4%	17	3
Call · $129 In the money Last $51.90 Breakeven $180.90 Implied vol 183.8% Delta 0.925 ≈93% ITM Gamma 0.003 Theta -0.481 Vega 0.036 Open interest 0 Model this call Put · $129 Last $0.08 Breakeven $128.92 Implied vol 105.4% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.042 Vega 0.004 Open interest 3 Model this put
2	1	186.6%	0.918	$49.85	$0.11	-0.012	109.4%	33	212
Call · $130 In the money Last $49.85 Breakeven $179.85 Implied vol 186.6% Delta 0.918 ≈92% ITM Gamma 0.003 Theta -0.523 Vega 0.036 Open interest 2 Model this call Put · $130 Last $0.11 Breakeven $129.89 Implied vol 109.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.06 Vega 0.01 Open interest 212 Model this put
3	2	178.4%	0.921	$33.12	$0.26	-0.011	106.5%	9	12
Call · $131 In the money Last $33.12 Breakeven $164.12 Implied vol 178.4% Delta 0.921 ≈92% ITM Gamma 0.003 Theta -0.486 Vega 0.036 Open interest 3 Model this call Put · $131 Last $0.26 Breakeven $130.74 Implied vol 106.5% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.011 Open interest 12 Model this put
1	2	175.7%	0.919	$32.13	$0.23	-0.032	128.2%	7	105
Call · $132 In the money Last $32.13 Breakeven $164.13 Implied vol 175.7% Delta 0.919 ≈92% ITM Gamma 0.004 Theta -0.488 Vega 0.037 Open interest 1 Model this call Put · $132 Last $0.23 Breakeven $131.77 Implied vol 128.2% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.165 Vega 0.021 Open interest 105 Model this put
0	—	173%	0.917	—	$0.68	-0.017	108.4%	2	2
Call · $133 In the money Last — Breakeven — Implied vol 173% Delta 0.917 ≈92% ITM Gamma 0.004 Theta -0.491 Vega 0.037 Open interest 0 Model this call Put · $133 Last $0.68 Breakeven $132.32 Implied vol 108.4% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.084 Vega 0.011 Open interest 2 Model this put
0	—	171%	0.914	—	$0.36	-0.032	121.6%	3	3
Call · $134 In the money Last — Breakeven — Implied vol 171% Delta 0.914 ≈91% ITM Gamma 0.004 Theta -0.498 Vega 0.037 Open interest 0 Model this call Put · $134 Last $0.36 Breakeven $133.64 Implied vol 121.6% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.156 Vega 0.021 Open interest 3 Model this put
25	6	173.1%	0.907	$44.40	$0.24	-0.025	112.5%	208	425
Call · $135 In the money Last $44.40 Breakeven $179.40 Implied vol 173.1% Delta 0.907 ≈91% ITM Gamma 0.004 Theta -0.535 Vega 0.037 Open interest 25 Model this call Put · $135 Last $0.24 Breakeven $134.76 Implied vol 112.5% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.119 Vega 0.011 Open interest 425 Model this put
0	—	167.8%	0.907	—	$0.51	-0.044	125.7%	1	3
Call · $136 In the money Last — Breakeven — Implied vol 167.8% Delta 0.907 ≈91% ITM Gamma 0.004 Theta -0.517 Vega 0.037 Open interest 0 Model this call Put · $136 Last $0.51 Breakeven $135.49 Implied vol 125.7% Delta -0.044 ≈4% ITM Gamma 0.003 Theta -0.211 Vega 0.021 Open interest 3 Model this put
0	—	169.2%	0.901	—	$0.40	-0.04	118.9%	9	3
Call · $137 In the money Last — Breakeven — Implied vol 169.2% Delta 0.901 ≈90% ITM Gamma 0.004 Theta -0.549 Vega 0.037 Open interest 0 Model this call Put · $137 Last $0.40 Breakeven $136.60 Implied vol 118.9% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.185 Vega 0.022 Open interest 3 Model this put
0	—	170%	0.896	—	$0.50	-0.073	141.7%	2	2
Call · $138 In the money Last — Breakeven — Implied vol 170% Delta 0.896 ≈90% ITM Gamma 0.004 Theta -0.576 Vega 0.037 Open interest 0 Model this call Put · $138 Last $0.50 Breakeven $137.50 Implied vol 141.7% Delta -0.073 ≈7% ITM Gamma 0.004 Theta -0.354 Vega 0.037 Open interest 2 Model this put
0	—	171.7%	0.888	—	$0.57	-0.045	115.8%	9	2
Call · $139 In the money Last — Breakeven — Implied vol 171.7% Delta 0.888 ≈89% ITM Gamma 0.005 Theta -0.611 Vega 0.056 Open interest 0 Model this call Put · $139 Last $0.57 Breakeven $138.43 Implied vol 115.8% Delta -0.045 ≈4% ITM Gamma 0.003 Theta -0.197 Vega 0.022 Open interest 2 Model this put
48	82	156.2%	0.899	$41.57	$0.51	-0.04	108.9%	43	191
Call · $140 In the money Last $41.57 Breakeven $181.57 Implied vol 156.2% Delta 0.899 ≈90% ITM Gamma 0.005 Theta -0.517 Vega 0.038 Open interest 48 Model this call Put · $140 Last $0.51 Breakeven $139.49 Implied vol 108.9% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.17 Vega 0.022 Open interest 191 Model this put
79	44	155.7%	0.894	$29.75	$0.56	-0.059	120.8%	8	33
Call · $141 In the money Last $29.75 Breakeven $170.75 Implied vol 155.7% Delta 0.894 ≈89% ITM Gamma 0.005 Theta -0.534 Vega 0.038 Open interest 79 Model this call Put · $141 Last $0.56 Breakeven $140.44 Implied vol 120.8% Delta -0.059 ≈6% ITM Gamma 0.004 Theta -0.259 Vega 0.038 Open interest 33 Model this put
0	—	159.6%	0.883	—	$0.57	-0.052	111.4%	15	2
Call · $142 In the money Last — Breakeven — Implied vol 159.6% Delta 0.883 ≈88% ITM Gamma 0.005 Theta -0.586 Vega 0.057 Open interest 0 Model this call Put · $142 Last $0.57 Breakeven $141.43 Implied vol 111.4% Delta -0.052 ≈5% ITM Gamma 0.004 Theta -0.215 Vega 0.022 Open interest 2 Model this put
0	—	154.2%	0.883	—	$0.73	-0.054	109.7%	5	1
Call · $143 In the money Last — Breakeven — Implied vol 154.2% Delta 0.883 ≈88% ITM Gamma 0.005 Theta -0.566 Vega 0.057 Open interest 0 Model this call Put · $143 Last $0.73 Breakeven $142.27 Implied vol 109.7% Delta -0.054 ≈5% ITM Gamma 0.004 Theta -0.22 Vega 0.022 Open interest 1 Model this put
0	—	151%	0.88	—	$0.74	-0.059	109.7%	5	2
Call · $144 In the money Last — Breakeven — Implied vol 151% Delta 0.88 ≈88% ITM Gamma 0.005 Theta -0.563 Vega 0.057 Open interest 0 Model this call Put · $144 Last $0.74 Breakeven $143.26 Implied vol 109.7% Delta -0.059 ≈6% ITM Gamma 0.004 Theta -0.235 Vega 0.038 Open interest 2 Model this put
21	1	146.9%	0.879	$35.60	$0.71	-0.063	108.1%	458	287
Call · $145 In the money Last $35.60 Breakeven $180.60 Implied vol 146.9% Delta 0.879 ≈88% ITM Gamma 0.006 Theta -0.553 Vega 0.058 Open interest 21 Model this call Put · $145 Last $0.71 Breakeven $144.29 Implied vol 108.1% Delta -0.063 ≈6% ITM Gamma 0.005 Theta -0.242 Vega 0.038 Open interest 287 Model this put
0	—	146.8%	0.871	—	$1.00	-0.072	109.2%	6	0
Call · $146 In the money Last — Breakeven — Implied vol 146.8% Delta 0.871 ≈87% ITM Gamma 0.006 Theta -0.574 Vega 0.058 Open interest 0 Model this call Put · $146 Last $1.00 Breakeven $145.00 Implied vol 109.2% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.27 Vega 0.039 Open interest 0 Model this put
1	1	145.8%	0.864	$17.62	$0.93	-0.069	103.8%	1	3
Call · $147 In the money Last $17.62 Breakeven $164.62 Implied vol 145.8% Delta 0.864 ≈86% ITM Gamma 0.006 Theta -0.589 Vega 0.058 Open interest 1 Model this call Put · $147 Last $0.93 Breakeven $146.07 Implied vol 103.8% Delta -0.069 ≈7% ITM Gamma 0.005 Theta -0.249 Vega 0.039 Open interest 3 Model this put
0	—	143.5%	0.859	—	$0.90	-0.078	104.6%	26	10
Call · $148 In the money Last — Breakeven — Implied vol 143.5% Delta 0.859 ≈86% ITM Gamma 0.006 Theta -0.593 Vega 0.058 Open interest 0 Model this call Put · $148 Last $0.90 Breakeven $147.10 Implied vol 104.6% Delta -0.078 ≈8% ITM Gamma 0.006 Theta -0.275 Vega 0.039 Open interest 10 Model this put
8	10	146.3%	0.847	$22.35	$1.08	-0.087	105.5%	56	122
Call · $149 In the money Last $22.35 Breakeven $171.35 Implied vol 146.3% Delta 0.847 ≈85% ITM Gamma 0.007 Theta -0.638 Vega 0.058 Open interest 8 Model this call Put · $149 Last $1.08 Breakeven $147.92 Implied vol 105.5% Delta -0.087 ≈9% ITM Gamma 0.006 Theta -0.301 Vega 0.039 Open interest 122 Model this put
94	3	136%	0.854	$31.28	$1.21	-0.097	106.9%	250	493
Call · $150 In the money Last $31.28 Breakeven $181.28 Implied vol 136% Delta 0.854 ≈85% ITM Gamma 0.007 Theta -0.577 Vega 0.059 Open interest 94 Model this call Put · $150 Last $1.21 Breakeven $148.79 Implied vol 106.9% Delta -0.097 ≈10% ITM Gamma 0.007 Theta -0.332 Vega 0.039 Open interest 493 Model this put
7	2	135.3%	0.833	$21.87	$1.44	-0.115	106.2%	10	77
Call · $152.5 In the money Last $21.87 Breakeven $174.37 Implied vol 135.3% Delta 0.833 ≈83% ITM Gamma 0.008 Theta -0.626 Vega 0.059 Open interest 7 Model this call Put · $152.5 Last $1.44 Breakeven $151.06 Implied vol 106.2% Delta -0.115 ≈11% ITM Gamma 0.008 Theta -0.376 Vega 0.039 Open interest 77 Model this put
40	5	130.5%	0.818	$24.81	$1.84	-0.134	103.3%	85	151
Call · $155 In the money Last $24.81 Breakeven $179.81 Implied vol 130.5% Delta 0.818 ≈82% ITM Gamma 0.008 Theta -0.641 Vega 0.06 Open interest 40 Model this call Put · $155 Last $1.84 Breakeven $153.16 Implied vol 103.3% Delta -0.134 ≈13% ITM Gamma 0.009 Theta -0.404 Vega 0.06 Open interest 151 Model this put
41	2	128.6%	0.798	$26.04	$2.20	-0.16	102.3%	21	49
Call · $157.5 In the money Last $26.04 Breakeven $183.54 Implied vol 128.6% Delta 0.798 ≈80% ITM Gamma 0.009 Theta -0.68 Vega 0.06 Open interest 41 Model this call Put · $157.5 Last $2.20 Breakeven $155.30 Implied vol 102.3% Delta -0.16 ≈16% ITM Gamma 0.01 Theta -0.448 Vega 0.06 Open interest 49 Model this put
91	9	123.9%	0.776	$23.50	$2.76	-0.188	102.3%	151	273
Call · $160 In the money Last $23.50 Breakeven $183.50 Implied vol 123.9% Delta 0.776 ≈78% ITM Gamma 0.01 Theta -0.688 Vega 0.079 Open interest 91 Model this call Put · $160 Last $2.76 Breakeven $157.24 Implied vol 102.3% Delta -0.188 ≈19% ITM Gamma 0.011 Theta -0.5 Vega 0.061 Open interest 273 Model this put
32	1	122%	0.749	$19.42	$3.31	-0.217	101.5%	22	50
Call · $162.5 In the money Last $19.42 Breakeven $181.92 Implied vol 122% Delta 0.749 ≈75% ITM Gamma 0.011 Theta -0.716 Vega 0.08 Open interest 32 Model this call Put · $162.5 Last $3.31 Breakeven $159.19 Implied vol 101.5% Delta -0.217 ≈22% ITM Gamma 0.012 Theta -0.543 Vega 0.08 Open interest 50 Model this put
77	24	118.8%	0.722	$19.75	$3.87	-0.25	99.8%	51	78
Call · $165 In the money Last $19.75 Breakeven $184.75 Implied vol 118.8% Delta 0.722 ≈72% ITM Gamma 0.012 Theta -0.735 Vega 0.081 Open interest 77 Model this call Put · $165 Last $3.87 Breakeven $161.13 Implied vol 99.8% Delta -0.25 ≈25% ITM Gamma 0.013 Theta -0.572 Vega 0.081 Open interest 78 Model this put
140	7	115.1%	0.695	$15.97	$4.55	-0.285	98.8%	15	84
Call · $167.5 In the money Last $15.97 Breakeven $183.47 Implied vol 115.1% Delta 0.695 ≈69% ITM Gamma 0.013 Theta -0.749 Vega 0.081 Open interest 140 Model this call Put · $167.5 Last $4.55 Breakeven $162.95 Implied vol 98.8% Delta -0.285 ≈29% ITM Gamma 0.014 Theta -0.605 Vega 0.081 Open interest 84 Model this put
416	73	114.9%	0.662	$16.47	$5.30	-0.324	100.2%	78	68
Call · $170 In the money Last $16.47 Breakeven $186.47 Implied vol 114.9% Delta 0.662 ≈66% ITM Gamma 0.013 Theta -0.781 Vega 0.094 Open interest 416 Model this call Put · $170 Last $5.30 Breakeven $164.70 Implied vol 100.2% Delta -0.324 ≈32% ITM Gamma 0.015 Theta -0.657 Vega 0.082 Open interest 68 Model this put
49	17	113.1%	0.627	$14.60	$6.40	-0.359	94.2%	34	74
Call · $172.5 In the money Last $14.60 Breakeven $187.10 Implied vol 113.1% Delta 0.627 ≈63% ITM Gamma 0.014 Theta -0.788 Vega 0.094 Open interest 49 Model this call Put · $172.5 Last $6.40 Breakeven $166.10 Implied vol 94.2% Delta -0.359 ≈36% ITM Gamma 0.016 Theta -0.637 Vega 0.094 Open interest 74 Model this put
720	43	110.8%	0.592	$13.58	$7.05	-0.402	92.9%	110	50
Call · $175 In the money Last $13.58 Breakeven $188.58 Implied vol 110.8% Delta 0.592 ≈59% ITM Gamma 0.014 Theta -0.791 Vega 0.095 Open interest 720 Model this call Put · $175 Last $7.05 Breakeven $167.95 Implied vol 92.9% Delta -0.402 ≈40% ITM Gamma 0.017 Theta -0.645 Vega 0.095 Open interest 50 Model this put
106	125	111.9%	0.555	$11.90	$8.20	-0.446	95%	14	62
Call · $177.5 In the money Last $11.90 Breakeven $189.40 Implied vol 111.9% Delta 0.555 ≈55% ITM Gamma 0.015 Theta -0.819 Vega 0.096 Open interest 106 Model this call Put · $177.5 Last $8.20 Breakeven $169.30 Implied vol 95% Delta -0.446 ≈45% ITM Gamma 0.017 Theta -0.678 Vega 0.096 Open interest 62 Model this put
934	421	111.4%	0.518	$10.15	$10.30	-0.488	96.6%	48	27
Call · $180 In the money Last $10.15 Breakeven $190.15 Implied vol 111.4% Delta 0.518 ≈52% ITM Gamma 0.015 Theta -0.824 Vega 0.096 Open interest 934 Model this call Put · $180 Last $10.30 Breakeven $169.70 Implied vol 96.6% Delta -0.488 ≈49% ITM Gamma 0.017 Theta -0.698 Vega 0.097 Open interest 27 Model this put
Underlying $180.35
97	371	109.1%	0.481	$9.36	$12.14	-0.536	89.3%	10	16
Call · $182.5 Last $9.36 Breakeven $191.86 Implied vol 109.1% Delta 0.481 ≈48% ITM Gamma 0.015 Theta -0.798 Vega 0.097 Open interest 97 Model this call Put · $182.5 In the money Last $12.14 Breakeven $170.36 Implied vol 89.3% Delta -0.536 ≈54% ITM Gamma 0.018 Theta -0.635 Vega 0.097 Open interest 16 Model this put
317	95	108.1%	0.443	$8.15	$12.11	-0.575	93.3%	4	20
Call · $185 Last $8.15 Breakeven $193.15 Implied vol 108.1% Delta 0.443 ≈44% ITM Gamma 0.015 Theta -0.782 Vega 0.098 Open interest 317 Model this call Put · $185 In the money Last $12.11 Breakeven $172.89 Implied vol 93.3% Delta -0.575 ≈58% ITM Gamma 0.017 Theta -0.655 Vega 0.098 Open interest 20 Model this put
125	55	109.1%	0.408	$7.01	$13.57	-0.627	88.2%	3	5
Call · $187.5 Last $7.01 Breakeven $194.51 Implied vol 109.1% Delta 0.408 ≈41% ITM Gamma 0.015 Theta -0.781 Vega 0.099 Open interest 125 Model this call Put · $187.5 In the money Last $13.57 Breakeven $173.93 Implied vol 88.2% Delta -0.627 ≈63% ITM Gamma 0.018 Theta -0.604 Vega 0.086 Open interest 5 Model this put
733	421	106.8%	0.37	$6.20	$15.15	-0.668	87.5%	2	80
Call · $190 Last $6.20 Breakeven $196.20 Implied vol 106.8% Delta 0.37 ≈37% ITM Gamma 0.015 Theta -0.745 Vega 0.087 Open interest 733 Model this call Put · $190 In the money Last $15.15 Breakeven $174.85 Implied vol 87.5% Delta -0.668 ≈67% ITM Gamma 0.017 Theta -0.566 Vega 0.087 Open interest 80 Model this put
52	41	105.6%	0.335	$5.30	—	-0.706	87.9%	—	0
Call · $192.5 Last $5.30 Breakeven $197.80 Implied vol 105.6% Delta 0.335 ≈34% ITM Gamma 0.014 Theta -0.705 Vega 0.088 Open interest 52 Model this call Put · $192.5 In the money Last — Breakeven — Implied vol 87.9% Delta -0.706 ≈71% ITM Gamma 0.016 Theta -0.537 Vega 0.088 Open interest 0 Model this put
433	144	107%	0.306	$4.70	$18.65	-0.743	88.6%	6	17
Call · $195 Last $4.70 Breakeven $199.70 Implied vol 107% Delta 0.306 ≈31% ITM Gamma 0.014 Theta -0.686 Vega 0.088 Open interest 433 Model this call Put · $195 In the money Last $18.65 Breakeven $176.35 Implied vol 88.6% Delta -0.743 ≈74% ITM Gamma 0.015 Theta -0.511 Vega 0.088 Open interest 17 Model this put
43	13	100.4%	0.257	$3.80	—	-0.786	84.5%	—	0
Call · $197.5 Last $3.80 Breakeven $201.30 Implied vol 100.4% Delta 0.257 ≈26% ITM Gamma 0.013 Theta -0.599 Vega 0.089 Open interest 43 Model this call Put · $197.5 In the money Last — Breakeven — Implied vol 84.5% Delta -0.786 ≈79% ITM Gamma 0.014 Theta -0.434 Vega 0.068 Open interest 0 Model this put
2.4k	445	104.6%	0.24	$3.40	$22.50	-0.822	82.9%	6	18
Call · $200 Last $3.40 Breakeven $203.40 Implied vol 104.6% Delta 0.24 ≈24% ITM Gamma 0.012 Theta -0.599 Vega 0.068 Open interest 2.4k Model this call Put · $200 In the money Last $22.50 Breakeven $177.50 Implied vol 82.9% Delta -0.822 ≈82% ITM Gamma 0.013 Theta -0.378 Vega 0.068 Open interest 18 Model this put
12	31	99.2%	0.201	$2.95	—	-0.871	76.9%	—	0
Call · $202.5 Last $2.95 Breakeven $205.45 Implied vol 99.2% Delta 0.201 ≈20% ITM Gamma 0.012 Theta -0.509 Vega 0.069 Open interest 12 Model this call Put · $202.5 In the money Last — Breakeven — Implied vol 76.9% Delta -0.871 ≈87% ITM Gamma 0.012 Theta -0.281 Vega 0.046 Open interest 0 Model this put
1.2k	133	102.5%	0.185	$2.42	$29.30	-0.883	80.2%	17	17
Call · $205 Last $2.42 Breakeven $207.42 Implied vol 102.5% Delta 0.185 ≈19% ITM Gamma 0.011 Theta -0.499 Vega 0.069 Open interest 1.2k Model this call Put · $205 In the money Last $29.30 Breakeven $175.70 Implied vol 80.2% Delta -0.883 ≈88% ITM Gamma 0.01 Theta -0.273 Vega 0.046 Open interest 17 Model this put
56	64	104.7%	0.167	$2.07	—	-0.924	74.8%	—	0
Call · $207.5 Last $2.07 Breakeven $209.57 Implied vol 104.7% Delta 0.167 ≈17% ITM Gamma 0.01 Theta -0.48 Vega 0.07 Open interest 56 Model this call Put · $207.5 In the money Last — Breakeven — Implied vol 74.8% Delta -0.924 ≈92% ITM Gamma 0.008 Theta -0.184 Vega 0.045 Open interest 0 Model this put
493	216	99%	0.132	$1.69	$31.46	-0.962	66.1%	3	1
Call · $210 Last $1.69 Breakeven $211.69 Implied vol 99% Delta 0.132 ≈13% ITM Gamma 0.009 Theta -0.387 Vega 0.047 Open interest 493 Model this call Put · $210 In the money Last $31.46 Breakeven $178.54 Implied vol 66.1% Delta -0.962 ≈96% ITM Gamma 0.006 Theta -0.087 Vega 0.025 Open interest 1 Model this put
43	58	104.1%	0.128	$1.71	—	—	—	—	0
Call · $212.5 Last $1.71 Breakeven $214.21 Implied vol 104.1% Delta 0.128 ≈13% ITM Gamma 0.008 Theta -0.397 Vega 0.047 Open interest 43 Model this call Put · $212.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
51	92	100.3%	0.102	$1.24	—	—	—	—	0
Call · $215 Last $1.24 Breakeven $216.24 Implied vol 100.3% Delta 0.102 ≈10% ITM Gamma 0.007 Theta -0.324 Vega 0.047 Open interest 51 Model this call Put · $215 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	103.3%	0.094	$0.32	—	—	—	—	0
Call · $217.5 Last $0.32 Breakeven $217.82 Implied vol 103.3% Delta 0.094 ≈9% ITM Gamma 0.007 Theta -0.315 Vega 0.048 Open interest 4 Model this call Put · $217.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
267	210	103.5%	0.078	$1.00	$49.58	—	—	15	19
Call · $220 Last $1.00 Breakeven $221.00 Implied vol 103.5% Delta 0.078 ≈8% ITM Gamma 0.006 Theta -0.279 Vega 0.048 Open interest 267 Model this call Put · $220 In the money Last $49.58 Breakeven $170.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
24	3	105.4%	0.073	$0.57	—	—	—	—	0
Call · $222.5 Last $0.57 Breakeven $223.07 Implied vol 105.4% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -0.266 Vega 0.028 Open interest 24 Model this call Put · $222.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
134	338	97.3%	0.048	$0.45	—	—	—	—	0
Call · $225 Last $0.45 Breakeven $225.45 Implied vol 97.3% Delta 0.048 ≈5% ITM Gamma 0.004 Theta -0.175 Vega 0.028 Open interest 134 Model this call Put · $225 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	116.2%	0.074	—	—	—	—	—	0
Call · $227.5 Last — Breakeven — Implied vol 116.2% Delta 0.074 ≈7% ITM Gamma 0.005 Theta -0.296 Vega 0.028 Open interest 0 Model this call Put · $227.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	3	106.8%	0.049	$0.46	—	—	—	—	0
Call · $230 Last $0.46 Breakeven $230.46 Implied vol 106.8% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.196 Vega 0.028 Open interest 29 Model this call Put · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	23	117.3%	0.052	$0.25	—	—	—	—	0
Call · $235 Last $0.25 Breakeven $235.25 Implied vol 117.3% Delta 0.052 ≈5% ITM Gamma 0.004 Theta -0.224 Vega 0.029 Open interest 45 Model this call Put · $235 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	200	110.6%	0.03	$0.14	—	—	—	—	0
Call · $240 Last $0.14 Breakeven $240.14 Implied vol 110.6% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.135 Vega 0.015 Open interest 41 Model this call Put · $240 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
147	32	109.2%	0.02	$0.15	—	—	—	—	0
Call · $245 Last $0.15 Breakeven $245.15 Implied vol 109.2% Delta 0.02 ≈2% ITM Gamma 0.002 Theta -0.094 Vega 0.015 Open interest 147 Model this call Put · $245 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $90 In the money

Last: $76.30
Breakeven: $166.30
Implied vol: 351.5%
Delta: 0.955 ≈96% ITM
Gamma: 0.001
Theta: -0.616
Vega: 0.03
Open interest: 41

Model this call

Put · $90

Last: $0.08
Breakeven: $89.92
Implied vol: 254.5%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.171
Vega: 0.009
Open interest: 1

Model this put

Call · $95 In the money

Last: $64.44
Breakeven: $159.44
Implied vol: 322.9%
Delta: 0.954 ≈95% ITM
Gamma: 0.001
Theta: -0.58
Vega: 0.031
Open interest: 10

Model this call

Put · $95

Last: $0.14
Breakeven: $94.86
Implied vol: 245.7%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.2
Vega: 0.009
Open interest: 3

Model this put

Call · $100 In the money

Last: $82.15
Breakeven: $182.15
Implied vol: 299.8%
Delta: 0.951 ≈95% ITM
Gamma: 0.001
Theta: -0.568
Vega: 0.031
Open interest: 40

Model this call

Put · $100

Last: $0.05
Breakeven: $99.95
Implied vol: 198%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.009
Open interest: 11

Model this put

Call · $105 In the money

Last: $76.00
Breakeven: $181.00
Implied vol: 278.6%
Delta: 0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.561
Vega: 0.032
Open interest: 2

Model this call

Put · $105

Last: $0.19
Breakeven: $104.81
Implied vol: 193.2%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.009
Open interest: 10

Model this put

Call · $110 In the money

Last: $75.21
Breakeven: $185.21
Implied vol: 250.2%
Delta: 0.947 ≈95% ITM
Gamma: 0.002
Theta: -0.5
Vega: 0.033
Open interest: 4

Model this call

Put · $110

Last: $0.26
Breakeven: $109.74
Implied vol: 175.6%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.01
Open interest: 22

Model this put

Call · $115 In the money

Last: $71.45
Breakeven: $186.45
Implied vol: 238.6%
Delta: 0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.542
Vega: 0.034
Open interest: 6

Model this call

Put · $115

Last: $0.04
Breakeven: $114.96
Implied vol: 174.6%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.165
Vega: 0.01
Open interest: 45

Model this put

Call · $117 In the money

Last: —
Breakeven: —
Implied vol: 233.1%
Delta: 0.934 ≈93% ITM
Gamma: 0.002
Theta: -0.551
Vega: 0.034
Open interest: 0

Model this call

Put · $117

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

Model this put

Call · $118 In the money

Last: —
Breakeven: —
Implied vol: 221.3%
Delta: 0.939 ≈94% ITM
Gamma: 0.002
Theta: -0.495
Vega: 0.034
Open interest: 0

Model this call

Put · $118

Last: $0.05
Breakeven: $117.95
Implied vol: 125.6%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.033
Vega: 0.004
Open interest: 0

Model this put

Call · $119 In the money

Last: —
Breakeven: —
Implied vol: 219.7%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.507
Vega: 0.035
Open interest: 0

Model this call

Put · $119

Last: $0.09
Breakeven: $118.91
Implied vol: 200.2%
Delta: -0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.369
Vega: 0.02
Open interest: 0

Model this put

Call · $120 In the money

Last: —
Breakeven: —
Implied vol: 220.3%
Delta: 0.932 ≈93% ITM
Gamma: 0.002
Theta: -0.534
Vega: 0.035
Open interest: 0

Model this call

Put · $120

Last: $0.06
Breakeven: $119.94
Implied vol: 125.6%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.043
Vega: 0.004
Open interest: 153

Model this put

Call · $121 In the money

Last: —
Breakeven: —
Implied vol: 210.1%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.487
Vega: 0.035
Open interest: 0

Model this call

Put · $121

Last: $0.19
Breakeven: $120.81
Implied vol: 170.8%
Delta: -0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.237
Vega: 0.02
Open interest: 3

Model this put

Call · $122 In the money

Last: —
Breakeven: —
Implied vol: 212.9%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.529
Vega: 0.035
Open interest: 0

Model this call

Put · $122

Last: $0.05
Breakeven: $121.95
Implied vol: 129.2%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.062
Vega: 0.01
Open interest: 16

Model this put

Call · $123 In the money

Last: $39.04
Breakeven: $162.04
Implied vol: 211.4%
Delta: 0.927 ≈93% ITM
Gamma: 0.003
Theta: -0.541
Vega: 0.035
Open interest: 0

Model this call

Put · $123

Last: $0.07
Breakeven: $122.93
Implied vol: 116.4%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.004
Open interest: 35

Model this put

Call · $124 In the money

Last: $38.05
Breakeven: $162.05
Implied vol: 202.8%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.504
Vega: 0.035
Open interest: 0

Model this call

Put · $124

Last: $0.06
Breakeven: $123.94
Implied vol: 184.4%
Delta: -0.053 ≈5% ITM
Gamma: 0.002
Theta: -0.364
Vega: 0.021
Open interest: 81

Model this put

Call · $125 In the money

Last: $55.63
Breakeven: $180.63
Implied vol: 202%
Delta: 0.926 ≈93% ITM
Gamma: 0.003
Theta: -0.521
Vega: 0.035
Open interest: 2

Model this call

Put · $125

Last: $0.13
Breakeven: $124.87
Implied vol: 123.1%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.067
Vega: 0.01
Open interest: 497

Model this put

Call · $126 In the money

Last: —
Breakeven: —
Implied vol: 192.2%
Delta: 0.931 ≈93% ITM
Gamma: 0.003
Theta: -0.474
Vega: 0.036
Open interest: 0

Model this call

Put · $126

Last: $0.06
Breakeven: $125.94
Implied vol: 110.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.04
Vega: 0.004
Open interest: 83

Model this put

Call · $127 In the money

Last: —
Breakeven: —
Implied vol: 192.2%
Delta: 0.926 ≈93% ITM
Gamma: 0.003
Theta: -0.496
Vega: 0.036
Open interest: 0

Model this call

Put · $127

Last: $0.14
Breakeven: $126.86
Implied vol: 128.2%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.106
Vega: 0.01
Open interest: 4

Model this put

Call · $128 In the money

Last: $52.89
Breakeven: $180.89
Implied vol: 187.3%
Delta: 0.926 ≈93% ITM
Gamma: 0.003
Theta: -0.484
Vega: 0.036
Open interest: 0

Model this call

Put · $128

Last: $0.15
Breakeven: $127.85
Implied vol: 108.7%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.004
Open interest: 2

Model this put

Call · $129 In the money

Last: $51.90
Breakeven: $180.90
Implied vol: 183.8%
Delta: 0.925 ≈93% ITM
Gamma: 0.003
Theta: -0.481
Vega: 0.036
Open interest: 0

Model this call

Put · $129

Last: $0.08
Breakeven: $128.92
Implied vol: 105.4%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.042
Vega: 0.004
Open interest: 3

Model this put

Call · $130 In the money

Last: $49.85
Breakeven: $179.85
Implied vol: 186.6%
Delta: 0.918 ≈92% ITM
Gamma: 0.003
Theta: -0.523
Vega: 0.036
Open interest: 2

Model this call

Put · $130

Last: $0.11
Breakeven: $129.89
Implied vol: 109.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.06
Vega: 0.01
Open interest: 212

Model this put

Call · $131 In the money

Last: $33.12
Breakeven: $164.12
Implied vol: 178.4%
Delta: 0.921 ≈92% ITM
Gamma: 0.003
Theta: -0.486
Vega: 0.036
Open interest: 3

Model this call

Put · $131

Last: $0.26
Breakeven: $130.74
Implied vol: 106.5%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.011
Open interest: 12

Model this put

Call · $132 In the money

Last: $32.13
Breakeven: $164.13
Implied vol: 175.7%
Delta: 0.919 ≈92% ITM
Gamma: 0.004
Theta: -0.488
Vega: 0.037
Open interest: 1

Model this call

Put · $132

Last: $0.23
Breakeven: $131.77
Implied vol: 128.2%
Delta: -0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.021
Open interest: 105

Model this put

Call · $133 In the money

Last: —
Breakeven: —
Implied vol: 173%
Delta: 0.917 ≈92% ITM
Gamma: 0.004
Theta: -0.491
Vega: 0.037
Open interest: 0

Model this call

Put · $133

Last: $0.68
Breakeven: $132.32
Implied vol: 108.4%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.084
Vega: 0.011
Open interest: 2

Model this put

Call · $134 In the money

Last: —
Breakeven: —
Implied vol: 171%
Delta: 0.914 ≈91% ITM
Gamma: 0.004
Theta: -0.498
Vega: 0.037
Open interest: 0

Model this call

Put · $134

Last: $0.36
Breakeven: $133.64
Implied vol: 121.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.156
Vega: 0.021
Open interest: 3

Model this put

Call · $135 In the money

Last: $44.40
Breakeven: $179.40
Implied vol: 173.1%
Delta: 0.907 ≈91% ITM
Gamma: 0.004
Theta: -0.535
Vega: 0.037
Open interest: 25

Model this call

Put · $135

Last: $0.24
Breakeven: $134.76
Implied vol: 112.5%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.119
Vega: 0.011
Open interest: 425

Model this put

Call · $136 In the money

Last: —
Breakeven: —
Implied vol: 167.8%
Delta: 0.907 ≈91% ITM
Gamma: 0.004
Theta: -0.517
Vega: 0.037
Open interest: 0

Model this call

Put · $136

Last: $0.51
Breakeven: $135.49
Implied vol: 125.7%
Delta: -0.044 ≈4% ITM
Gamma: 0.003
Theta: -0.211
Vega: 0.021
Open interest: 3

Model this put

Call · $137 In the money

Last: —
Breakeven: —
Implied vol: 169.2%
Delta: 0.901 ≈90% ITM
Gamma: 0.004
Theta: -0.549
Vega: 0.037
Open interest: 0

Model this call

Put · $137

Last: $0.40
Breakeven: $136.60
Implied vol: 118.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.185
Vega: 0.022
Open interest: 3

Model this put

Call · $138 In the money

Last: —
Breakeven: —
Implied vol: 170%
Delta: 0.896 ≈90% ITM
Gamma: 0.004
Theta: -0.576
Vega: 0.037
Open interest: 0

Model this call

Put · $138

Last: $0.50
Breakeven: $137.50
Implied vol: 141.7%
Delta: -0.073 ≈7% ITM
Gamma: 0.004
Theta: -0.354
Vega: 0.037
Open interest: 2

Model this put

Call · $139 In the money

Last: —
Breakeven: —
Implied vol: 171.7%
Delta: 0.888 ≈89% ITM
Gamma: 0.005
Theta: -0.611
Vega: 0.056
Open interest: 0

Model this call

Put · $139

Last: $0.57
Breakeven: $138.43
Implied vol: 115.8%
Delta: -0.045 ≈4% ITM
Gamma: 0.003
Theta: -0.197
Vega: 0.022
Open interest: 2

Model this put

Call · $140 In the money

Last: $41.57
Breakeven: $181.57
Implied vol: 156.2%
Delta: 0.899 ≈90% ITM
Gamma: 0.005
Theta: -0.517
Vega: 0.038
Open interest: 48

Model this call

Put · $140

Last: $0.51
Breakeven: $139.49
Implied vol: 108.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.17
Vega: 0.022
Open interest: 191

Model this put

Call · $141 In the money

Last: $29.75
Breakeven: $170.75
Implied vol: 155.7%
Delta: 0.894 ≈89% ITM
Gamma: 0.005
Theta: -0.534
Vega: 0.038
Open interest: 79

Model this call

Put · $141

Last: $0.56
Breakeven: $140.44
Implied vol: 120.8%
Delta: -0.059 ≈6% ITM
Gamma: 0.004
Theta: -0.259
Vega: 0.038
Open interest: 33

Model this put

Call · $142 In the money

Last: —
Breakeven: —
Implied vol: 159.6%
Delta: 0.883 ≈88% ITM
Gamma: 0.005
Theta: -0.586
Vega: 0.057
Open interest: 0

Model this call

Put · $142

Last: $0.57
Breakeven: $141.43
Implied vol: 111.4%
Delta: -0.052 ≈5% ITM
Gamma: 0.004
Theta: -0.215
Vega: 0.022
Open interest: 2

Model this put

Call · $143 In the money

Last: —
Breakeven: —
Implied vol: 154.2%
Delta: 0.883 ≈88% ITM
Gamma: 0.005
Theta: -0.566
Vega: 0.057
Open interest: 0

Model this call

Put · $143

Last: $0.73
Breakeven: $142.27
Implied vol: 109.7%
Delta: -0.054 ≈5% ITM
Gamma: 0.004
Theta: -0.22
Vega: 0.022
Open interest: 1

Model this put

Call · $144 In the money

Last: —
Breakeven: —
Implied vol: 151%
Delta: 0.88 ≈88% ITM
Gamma: 0.005
Theta: -0.563
Vega: 0.057
Open interest: 0

Model this call

Put · $144

Last: $0.74
Breakeven: $143.26
Implied vol: 109.7%
Delta: -0.059 ≈6% ITM
Gamma: 0.004
Theta: -0.235
Vega: 0.038
Open interest: 2

Model this put

Call · $145 In the money

Last: $35.60
Breakeven: $180.60
Implied vol: 146.9%
Delta: 0.879 ≈88% ITM
Gamma: 0.006
Theta: -0.553
Vega: 0.058
Open interest: 21

Model this call

Put · $145

Last: $0.71
Breakeven: $144.29
Implied vol: 108.1%
Delta: -0.063 ≈6% ITM
Gamma: 0.005
Theta: -0.242
Vega: 0.038
Open interest: 287

Model this put

Call · $146 In the money

Last: —
Breakeven: —
Implied vol: 146.8%
Delta: 0.871 ≈87% ITM
Gamma: 0.006
Theta: -0.574
Vega: 0.058
Open interest: 0

Model this call

Put · $146

Last: $1.00
Breakeven: $145.00
Implied vol: 109.2%
Delta: -0.072 ≈7% ITM
Gamma: 0.005
Theta: -0.27
Vega: 0.039
Open interest: 0

Model this put

Call · $147 In the money

Last: $17.62
Breakeven: $164.62
Implied vol: 145.8%
Delta: 0.864 ≈86% ITM
Gamma: 0.006
Theta: -0.589
Vega: 0.058
Open interest: 1

Model this call

Put · $147

Last: $0.93
Breakeven: $146.07
Implied vol: 103.8%
Delta: -0.069 ≈7% ITM
Gamma: 0.005
Theta: -0.249
Vega: 0.039
Open interest: 3

Model this put

Call · $148 In the money

Last: —
Breakeven: —
Implied vol: 143.5%
Delta: 0.859 ≈86% ITM
Gamma: 0.006
Theta: -0.593
Vega: 0.058
Open interest: 0

Model this call

Put · $148

Last: $0.90
Breakeven: $147.10
Implied vol: 104.6%
Delta: -0.078 ≈8% ITM
Gamma: 0.006
Theta: -0.275
Vega: 0.039
Open interest: 10

Model this put

Call · $149 In the money

Last: $22.35
Breakeven: $171.35
Implied vol: 146.3%
Delta: 0.847 ≈85% ITM
Gamma: 0.007
Theta: -0.638
Vega: 0.058
Open interest: 8

Model this call

Put · $149

Last: $1.08
Breakeven: $147.92
Implied vol: 105.5%
Delta: -0.087 ≈9% ITM
Gamma: 0.006
Theta: -0.301
Vega: 0.039
Open interest: 122

Model this put

Call · $150 In the money

Last: $31.28
Breakeven: $181.28
Implied vol: 136%
Delta: 0.854 ≈85% ITM
Gamma: 0.007
Theta: -0.577
Vega: 0.059
Open interest: 94

Model this call

Put · $150

Last: $1.21
Breakeven: $148.79
Implied vol: 106.9%
Delta: -0.097 ≈10% ITM
Gamma: 0.007
Theta: -0.332
Vega: 0.039
Open interest: 493

Model this put

Call · $152.5 In the money

Last: $21.87
Breakeven: $174.37
Implied vol: 135.3%
Delta: 0.833 ≈83% ITM
Gamma: 0.008
Theta: -0.626
Vega: 0.059
Open interest: 7

Model this call

Put · $152.5

Last: $1.44
Breakeven: $151.06
Implied vol: 106.2%
Delta: -0.115 ≈11% ITM
Gamma: 0.008
Theta: -0.376
Vega: 0.039
Open interest: 77

Model this put

Call · $155 In the money

Last: $24.81
Breakeven: $179.81
Implied vol: 130.5%
Delta: 0.818 ≈82% ITM
Gamma: 0.008
Theta: -0.641
Vega: 0.06
Open interest: 40

Model this call

Put · $155

Last: $1.84
Breakeven: $153.16
Implied vol: 103.3%
Delta: -0.134 ≈13% ITM
Gamma: 0.009
Theta: -0.404
Vega: 0.06
Open interest: 151

Model this put

Call · $157.5 In the money

Last: $26.04
Breakeven: $183.54
Implied vol: 128.6%
Delta: 0.798 ≈80% ITM
Gamma: 0.009
Theta: -0.68
Vega: 0.06
Open interest: 41

Model this call

Put · $157.5

Last: $2.20
Breakeven: $155.30
Implied vol: 102.3%
Delta: -0.16 ≈16% ITM
Gamma: 0.01
Theta: -0.448
Vega: 0.06
Open interest: 49

Model this put

Call · $160 In the money

Last: $23.50
Breakeven: $183.50
Implied vol: 123.9%
Delta: 0.776 ≈78% ITM
Gamma: 0.01
Theta: -0.688
Vega: 0.079
Open interest: 91

Model this call

Put · $160

Last: $2.76
Breakeven: $157.24
Implied vol: 102.3%
Delta: -0.188 ≈19% ITM
Gamma: 0.011
Theta: -0.5
Vega: 0.061
Open interest: 273

Model this put

Call · $162.5 In the money

Last: $19.42
Breakeven: $181.92
Implied vol: 122%
Delta: 0.749 ≈75% ITM
Gamma: 0.011
Theta: -0.716
Vega: 0.08
Open interest: 32

Model this call

Put · $162.5

Last: $3.31
Breakeven: $159.19
Implied vol: 101.5%
Delta: -0.217 ≈22% ITM
Gamma: 0.012
Theta: -0.543
Vega: 0.08
Open interest: 50

Model this put

Call · $165 In the money

Last: $19.75
Breakeven: $184.75
Implied vol: 118.8%
Delta: 0.722 ≈72% ITM
Gamma: 0.012
Theta: -0.735
Vega: 0.081
Open interest: 77

Model this call

Put · $165

Last: $3.87
Breakeven: $161.13
Implied vol: 99.8%
Delta: -0.25 ≈25% ITM
Gamma: 0.013
Theta: -0.572
Vega: 0.081
Open interest: 78

Model this put

Call · $167.5 In the money

Last: $15.97
Breakeven: $183.47
Implied vol: 115.1%
Delta: 0.695 ≈69% ITM
Gamma: 0.013
Theta: -0.749
Vega: 0.081
Open interest: 140

Model this call

Put · $167.5

Last: $4.55
Breakeven: $162.95
Implied vol: 98.8%
Delta: -0.285 ≈29% ITM
Gamma: 0.014
Theta: -0.605
Vega: 0.081
Open interest: 84

Model this put

Call · $170 In the money

Last: $16.47
Breakeven: $186.47
Implied vol: 114.9%
Delta: 0.662 ≈66% ITM
Gamma: 0.013
Theta: -0.781
Vega: 0.094
Open interest: 416

Model this call

Put · $170

Last: $5.30
Breakeven: $164.70
Implied vol: 100.2%
Delta: -0.324 ≈32% ITM
Gamma: 0.015
Theta: -0.657
Vega: 0.082
Open interest: 68

Model this put

Call · $172.5 In the money

Last: $14.60
Breakeven: $187.10
Implied vol: 113.1%
Delta: 0.627 ≈63% ITM
Gamma: 0.014
Theta: -0.788
Vega: 0.094
Open interest: 49

Model this call

Put · $172.5

Last: $6.40
Breakeven: $166.10
Implied vol: 94.2%
Delta: -0.359 ≈36% ITM
Gamma: 0.016
Theta: -0.637
Vega: 0.094
Open interest: 74

Model this put

Call · $175 In the money

Last: $13.58
Breakeven: $188.58
Implied vol: 110.8%
Delta: 0.592 ≈59% ITM
Gamma: 0.014
Theta: -0.791
Vega: 0.095
Open interest: 720

Model this call

Put · $175

Last: $7.05
Breakeven: $167.95
Implied vol: 92.9%
Delta: -0.402 ≈40% ITM
Gamma: 0.017
Theta: -0.645
Vega: 0.095
Open interest: 50

Model this put

Call · $177.5 In the money

Last: $11.90
Breakeven: $189.40
Implied vol: 111.9%
Delta: 0.555 ≈55% ITM
Gamma: 0.015
Theta: -0.819
Vega: 0.096
Open interest: 106

Model this call

Put · $177.5

Last: $8.20
Breakeven: $169.30
Implied vol: 95%
Delta: -0.446 ≈45% ITM
Gamma: 0.017
Theta: -0.678
Vega: 0.096
Open interest: 62

Model this put

Call · $180 In the money

Last: $10.15
Breakeven: $190.15
Implied vol: 111.4%
Delta: 0.518 ≈52% ITM
Gamma: 0.015
Theta: -0.824
Vega: 0.096
Open interest: 934

Model this call

Put · $180

Last: $10.30
Breakeven: $169.70
Implied vol: 96.6%
Delta: -0.488 ≈49% ITM
Gamma: 0.017
Theta: -0.698
Vega: 0.097
Open interest: 27

Model this put

Call · $182.5

Last: $9.36
Breakeven: $191.86
Implied vol: 109.1%
Delta: 0.481 ≈48% ITM
Gamma: 0.015
Theta: -0.798
Vega: 0.097
Open interest: 97

Model this call

Put · $182.5 In the money

Last: $12.14
Breakeven: $170.36
Implied vol: 89.3%
Delta: -0.536 ≈54% ITM
Gamma: 0.018
Theta: -0.635
Vega: 0.097
Open interest: 16

Model this put

Call · $185

Last: $8.15
Breakeven: $193.15
Implied vol: 108.1%
Delta: 0.443 ≈44% ITM
Gamma: 0.015
Theta: -0.782
Vega: 0.098
Open interest: 317

Model this call

Put · $185 In the money

Last: $12.11
Breakeven: $172.89
Implied vol: 93.3%
Delta: -0.575 ≈58% ITM
Gamma: 0.017
Theta: -0.655
Vega: 0.098
Open interest: 20

Model this put

Call · $187.5

Last: $7.01
Breakeven: $194.51
Implied vol: 109.1%
Delta: 0.408 ≈41% ITM
Gamma: 0.015
Theta: -0.781
Vega: 0.099
Open interest: 125

Model this call

Put · $187.5 In the money

Last: $13.57
Breakeven: $173.93
Implied vol: 88.2%
Delta: -0.627 ≈63% ITM
Gamma: 0.018
Theta: -0.604
Vega: 0.086
Open interest: 5

Model this put

Call · $190

Last: $6.20
Breakeven: $196.20
Implied vol: 106.8%
Delta: 0.37 ≈37% ITM
Gamma: 0.015
Theta: -0.745
Vega: 0.087
Open interest: 733

Model this call

Put · $190 In the money

Last: $15.15
Breakeven: $174.85
Implied vol: 87.5%
Delta: -0.668 ≈67% ITM
Gamma: 0.017
Theta: -0.566
Vega: 0.087
Open interest: 80

Model this put

Call · $192.5

Last: $5.30
Breakeven: $197.80
Implied vol: 105.6%
Delta: 0.335 ≈34% ITM
Gamma: 0.014
Theta: -0.705
Vega: 0.088
Open interest: 52

Model this call

Put · $192.5 In the money

Last: —
Breakeven: —
Implied vol: 87.9%
Delta: -0.706 ≈71% ITM
Gamma: 0.016
Theta: -0.537
Vega: 0.088
Open interest: 0

Model this put

Call · $195

Last: $4.70
Breakeven: $199.70
Implied vol: 107%
Delta: 0.306 ≈31% ITM
Gamma: 0.014
Theta: -0.686
Vega: 0.088
Open interest: 433

Model this call

Put · $195 In the money

Last: $18.65
Breakeven: $176.35
Implied vol: 88.6%
Delta: -0.743 ≈74% ITM
Gamma: 0.015
Theta: -0.511
Vega: 0.088
Open interest: 17

Model this put

Call · $197.5

Last: $3.80
Breakeven: $201.30
Implied vol: 100.4%
Delta: 0.257 ≈26% ITM
Gamma: 0.013
Theta: -0.599
Vega: 0.089
Open interest: 43

Model this call

Put · $197.5 In the money

Last: —
Breakeven: —
Implied vol: 84.5%
Delta: -0.786 ≈79% ITM
Gamma: 0.014
Theta: -0.434
Vega: 0.068
Open interest: 0

Model this put

Call · $200

Last: $3.40
Breakeven: $203.40
Implied vol: 104.6%
Delta: 0.24 ≈24% ITM
Gamma: 0.012
Theta: -0.599
Vega: 0.068
Open interest: 2.4k

Model this call

Put · $200 In the money

Last: $22.50
Breakeven: $177.50
Implied vol: 82.9%
Delta: -0.822 ≈82% ITM
Gamma: 0.013
Theta: -0.378
Vega: 0.068
Open interest: 18

Model this put

Call · $202.5

Last: $2.95
Breakeven: $205.45
Implied vol: 99.2%
Delta: 0.201 ≈20% ITM
Gamma: 0.012
Theta: -0.509
Vega: 0.069
Open interest: 12

Model this call

Put · $202.5 In the money

Last: —
Breakeven: —
Implied vol: 76.9%
Delta: -0.871 ≈87% ITM
Gamma: 0.012
Theta: -0.281
Vega: 0.046
Open interest: 0

Model this put

Call · $205

Last: $2.42
Breakeven: $207.42
Implied vol: 102.5%
Delta: 0.185 ≈19% ITM
Gamma: 0.011
Theta: -0.499
Vega: 0.069
Open interest: 1.2k

Model this call

Put · $205 In the money

Last: $29.30
Breakeven: $175.70
Implied vol: 80.2%
Delta: -0.883 ≈88% ITM
Gamma: 0.01
Theta: -0.273
Vega: 0.046
Open interest: 17

Model this put

Call · $207.5

Last: $2.07
Breakeven: $209.57
Implied vol: 104.7%
Delta: 0.167 ≈17% ITM
Gamma: 0.01
Theta: -0.48
Vega: 0.07
Open interest: 56

Model this call

Put · $207.5 In the money

Last: —
Breakeven: —
Implied vol: 74.8%
Delta: -0.924 ≈92% ITM
Gamma: 0.008
Theta: -0.184
Vega: 0.045
Open interest: 0

Model this put

Call · $210

Last: $1.69
Breakeven: $211.69
Implied vol: 99%
Delta: 0.132 ≈13% ITM
Gamma: 0.009
Theta: -0.387
Vega: 0.047
Open interest: 493

Model this call

Put · $210 In the money

Last: $31.46
Breakeven: $178.54
Implied vol: 66.1%
Delta: -0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.087
Vega: 0.025
Open interest: 1

Model this put

Call · $212.5

Last: $1.71
Breakeven: $214.21
Implied vol: 104.1%
Delta: 0.128 ≈13% ITM
Gamma: 0.008
Theta: -0.397
Vega: 0.047
Open interest: 43

Model this call

Put · $212.5 In the money

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

Model this put

Call · $215

Last: $1.24
Breakeven: $216.24
Implied vol: 100.3%
Delta: 0.102 ≈10% ITM
Gamma: 0.007
Theta: -0.324
Vega: 0.047
Open interest: 51

Model this call

Put · $215 In the money

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

Model this put

Call · $217.5

Last: $0.32
Breakeven: $217.82
Implied vol: 103.3%
Delta: 0.094 ≈9% ITM
Gamma: 0.007
Theta: -0.315
Vega: 0.048
Open interest: 4

Model this call

Put · $217.5 In the money

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

Model this put

Call · $220

Last: $1.00
Breakeven: $221.00
Implied vol: 103.5%
Delta: 0.078 ≈8% ITM
Gamma: 0.006
Theta: -0.279
Vega: 0.048
Open interest: 267

Model this call

Put · $220 In the money

Last: $49.58
Breakeven: $170.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this put

Call · $222.5

Last: $0.57
Breakeven: $223.07
Implied vol: 105.4%
Delta: 0.073 ≈7% ITM
Gamma: 0.005
Theta: -0.266
Vega: 0.028
Open interest: 24

Model this call

Put · $222.5 In the money

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

Model this put

Call · $225

Last: $0.45
Breakeven: $225.45
Implied vol: 97.3%
Delta: 0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.175
Vega: 0.028
Open interest: 134

Model this call

Put · $225 In the money

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

Model this put

Call · $227.5

Last: —
Breakeven: —
Implied vol: 116.2%
Delta: 0.074 ≈7% ITM
Gamma: 0.005
Theta: -0.296
Vega: 0.028
Open interest: 0

Model this call

Put · $227.5 In the money

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

Model this put

Call · $230

Last: $0.46
Breakeven: $230.46
Implied vol: 106.8%
Delta: 0.049 ≈5% ITM
Gamma: 0.004
Theta: -0.196
Vega: 0.028
Open interest: 29

Model this call

Put · $230 In the money

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

Model this put

Call · $235

Last: $0.25
Breakeven: $235.25
Implied vol: 117.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.004
Theta: -0.224
Vega: 0.029
Open interest: 45

Model this call

Put · $235 In the money

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

Model this put

Call · $240

Last: $0.14
Breakeven: $240.14
Implied vol: 110.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.135
Vega: 0.015
Open interest: 41

Model this call

Put · $240 In the money

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

Model this put

Call · $245

Last: $0.15
Breakeven: $245.15
Implied vol: 109.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.094
Vega: 0.015
Open interest: 147

Model this call

Put · $245 In the money

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

Model this put

ANET · Arista Networks, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain