COHR Stock — Coherent Corp.: Options Chain

Calls		Puts
0	—	183.1%	0.966	—	$0.13	-0.014	148.1%	3	40
Call · $185 In the money Last — Breakeven — Implied vol 183.1% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.412 Vega 0.031 Open interest 0 Model this call Put · $185 Last $0.13 Breakeven $184.87 Implied vol 148.1% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.145 Vega 0.016 Open interest 40 Model this put
0	—	178%	0.965	—	—	-0.027	167.8%	—	0
Call · $187.5 In the money Last — Breakeven — Implied vol 178% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.409 Vega 0.032 Open interest 0 Model this call Put · $187.5 Last — Breakeven — Implied vol 167.8% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.301 Vega 0.032 Open interest 0 Model this put
0	—	173%	0.964	—	$0.16	-0.03	164.5%	2	3
Call · $190 In the money Last — Breakeven — Implied vol 173% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.407 Vega 0.032 Open interest 0 Model this call Put · $190 Last $0.16 Breakeven $189.84 Implied vol 164.5% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.312 Vega 0.032 Open interest 3 Model this put
0	—	169.7%	0.962	—	$0.65	-0.048	183.9%	10	13
Call · $192.5 In the money Last — Breakeven — Implied vol 169.7% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.418 Vega 0.032 Open interest 0 Model this call Put · $192.5 Last $0.65 Breakeven $191.85 Implied vol 183.9% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -0.526 Vega 0.032 Open interest 13 Model this put
2	1	166.4%	0.959	$85.35	$0.25	-0.011	125.2%	544	1.2k
Call · $195 In the money Last $85.35 Breakeven $280.35 Implied vol 166.4% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -0.429 Vega 0.032 Open interest 2 Model this call Put · $195 Last $0.25 Breakeven $194.75 Implied vol 125.2% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.104 Vega 0.016 Open interest 1.2k Model this put
0	—	163.1%	0.957	—	$0.35	-0.032	150.3%	1	0
Call · $197.5 In the money Last — Breakeven — Implied vol 163.1% Delta 0.957 ≈96% ITM Gamma 0.001 Theta -0.441 Vega 0.033 Open interest 0 Model this call Put · $197.5 Last $0.35 Breakeven $197.15 Implied vol 150.3% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.305 Vega 0.033 Open interest 0 Model this put
0	2	158.4%	0.956	$215.60	$0.25	-0.017	125%	8	59
Call · $200 In the money Last $215.60 Breakeven $415.60 Implied vol 158.4% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.438 Vega 0.033 Open interest 0 Model this call Put · $200 Last $0.25 Breakeven $199.75 Implied vol 125% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.15 Vega 0.016 Open interest 59 Model this put
0	—	155.2%	0.954	—	$0.30	-0.024	131.7%	6	12
Call · $202.5 In the money Last — Breakeven — Implied vol 155.2% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.449 Vega 0.033 Open interest 0 Model this call Put · $202.5 Last $0.30 Breakeven $202.20 Implied vol 131.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.216 Vega 0.016 Open interest 12 Model this put
0	—	152.1%	0.951	—	$0.30	-0.019	118.7%	35	15
Call · $205 In the money Last — Breakeven — Implied vol 152.1% Delta 0.951 ≈95% ITM Gamma 0.002 Theta -0.461 Vega 0.033 Open interest 0 Model this call Put · $205 Last $0.30 Breakeven $204.70 Implied vol 118.7% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.158 Vega 0.017 Open interest 15 Model this put
0	—	150.5%	0.947	—	$0.56	-0.057	154.6%	1	0
Call · $207.5 In the money Last — Breakeven — Implied vol 150.5% Delta 0.947 ≈95% ITM Gamma 0.002 Theta -0.486 Vega 0.033 Open interest 0 Model this call Put · $207.5 Last $0.56 Breakeven $206.94 Implied vol 154.6% Delta -0.057 ≈6% ITM Gamma 0.002 Theta -0.506 Vega 0.058 Open interest 0 Model this put
0	—	148.3%	0.943	—	$0.71	-0.025	117%	1	108
Call · $210 In the money Last — Breakeven — Implied vol 148.3% Delta 0.943 ≈94% ITM Gamma 0.002 Theta -0.507 Vega 0.058 Open interest 0 Model this call Put · $210 Last $0.71 Breakeven $209.29 Implied vol 117% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.194 Vega 0.017 Open interest 108 Model this put
0	—	144%	0.94	—	—	-0.038	123.5%	—	0
Call · $212.5 In the money Last — Breakeven — Implied vol 144% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -0.51 Vega 0.058 Open interest 0 Model this call Put · $212.5 Last — Breakeven — Implied vol 123.5% Delta -0.038 ≈4% ITM Gamma 0.002 Theta -0.291 Vega 0.034 Open interest 0 Model this put
0	6	122.3%	0.957	$70.64	$0.65	-0.03	111.2%	20	148
Call · $215 In the money Last $70.64 Breakeven $285.64 Implied vol 122.3% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.339 Vega 0.034 Open interest 0 Model this call Put · $215 Last $0.65 Breakeven $214.35 Implied vol 111.2% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.212 Vega 0.034 Open interest 148 Model this put
0	—	138.2%	0.93	—	$0.78	-0.041	115%	18	19
Call · $217.5 In the money Last — Breakeven — Implied vol 138.2% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.546 Vega 0.059 Open interest 0 Model this call Put · $217.5 Last $0.78 Breakeven $216.72 Implied vol 115% Delta -0.041 ≈4% ITM Gamma 0.002 Theta -0.286 Vega 0.034 Open interest 19 Model this put
12	3	133.3%	0.928	$67.57	$0.90	-0.046	113.8%	257	166
Call · $220 In the money Last $67.57 Breakeven $287.57 Implied vol 133.3% Delta 0.928 ≈93% ITM Gamma 0.003 Theta -0.539 Vega 0.059 Open interest 12 Model this call Put · $220 Last $0.90 Breakeven $219.10 Implied vol 113.8% Delta -0.046 ≈5% ITM Gamma 0.002 Theta -0.311 Vega 0.034 Open interest 166 Model this put
0	—	131.7%	0.921	—	$1.15	-0.055	115.4%	9	6
Call · $222.5 In the money Last — Breakeven — Implied vol 131.7% Delta 0.921 ≈92% ITM Gamma 0.003 Theta -0.572 Vega 0.06 Open interest 0 Model this call Put · $222.5 Last $1.15 Breakeven $221.35 Implied vol 115.4% Delta -0.055 ≈5% ITM Gamma 0.003 Theta -0.365 Vega 0.035 Open interest 6 Model this put
0	12	126.8%	0.918	$62.71	$1.15	-0.05	106.2%	66	539
Call · $225 In the money Last $62.71 Breakeven $287.71 Implied vol 126.8% Delta 0.918 ≈92% ITM Gamma 0.003 Theta -0.566 Vega 0.06 Open interest 0 Model this call Put · $225 Last $1.15 Breakeven $223.85 Implied vol 106.2% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.313 Vega 0.035 Open interest 539 Model this put
0	—	128.7%	0.905	—	$1.75	-0.067	111.3%	1	1
Call · $227.5 In the money Last — Breakeven — Implied vol 128.7% Delta 0.905 ≈91% ITM Gamma 0.003 Theta -0.638 Vega 0.06 Open interest 0 Model this call Put · $227.5 Last $1.75 Breakeven $225.75 Implied vol 111.3% Delta -0.067 ≈7% ITM Gamma 0.003 Theta -0.409 Vega 0.06 Open interest 1 Model this put
10	10	127.2%	0.897	$65.92	$1.68	-0.078	111.6%	68	96
Call · $230 In the money Last $65.92 Breakeven $295.92 Implied vol 127.2% Delta 0.897 ≈90% ITM Gamma 0.004 Theta -0.671 Vega 0.061 Open interest 10 Model this call Put · $230 Last $1.68 Breakeven $228.32 Implied vol 111.6% Delta -0.078 ≈8% ITM Gamma 0.003 Theta -0.462 Vega 0.061 Open interest 96 Model this put
0	—	122.4%	0.894	—	$2.52	-0.111	125.8%	5	1
Call · $232.5 In the money Last — Breakeven — Implied vol 122.4% Delta 0.894 ≈89% ITM Gamma 0.004 Theta -0.664 Vega 0.061 Open interest 0 Model this call Put · $232.5 Last $2.52 Breakeven $229.98 Implied vol 125.8% Delta -0.111 ≈11% ITM Gamma 0.004 Theta -0.682 Vega 0.061 Open interest 1 Model this put
1	1	124.3%	0.879	$98.50	$2.22	-0.099	110.5%	48	132
Call · $235 In the money Last $98.50 Breakeven $333.50 Implied vol 124.3% Delta 0.879 ≈88% ITM Gamma 0.004 Theta -0.739 Vega 0.092 Open interest 1 Model this call Put · $235 Last $2.22 Breakeven $232.78 Implied vol 110.5% Delta -0.099 ≈10% ITM Gamma 0.004 Theta -0.547 Vega 0.061 Open interest 132 Model this put
0	—	122.1%	0.868	—	$1.75	-0.113	112%	9	8
Call · $237.5 In the money Last — Breakeven — Implied vol 122.1% Delta 0.868 ≈87% ITM Gamma 0.005 Theta -0.764 Vega 0.093 Open interest 0 Model this call Put · $237.5 Last $1.75 Breakeven $235.75 Implied vol 112% Delta -0.113 ≈11% ITM Gamma 0.005 Theta -0.615 Vega 0.062 Open interest 8 Model this put
4	1	113.4%	0.87	$79.30	$2.81	-0.119	108.1%	321	419
Call · $240 In the money Last $79.30 Breakeven $319.30 Implied vol 113.4% Delta 0.87 ≈87% ITM Gamma 0.005 Theta -0.707 Vega 0.093 Open interest 4 Model this call Put · $240 Last $2.81 Breakeven $237.19 Implied vol 108.1% Delta -0.119 ≈12% ITM Gamma 0.005 Theta -0.617 Vega 0.093 Open interest 419 Model this put
0	—	119.8%	0.842	—	$2.91	-0.138	109.2%	17	2
Call · $242.5 In the money Last — Breakeven — Implied vol 119.8% Delta 0.842 ≈84% ITM Gamma 0.005 Theta -0.842 Vega 0.094 Open interest 0 Model this call Put · $242.5 Last $2.91 Breakeven $239.59 Implied vol 109.2% Delta -0.138 ≈14% ITM Gamma 0.005 Theta -0.683 Vega 0.094 Open interest 2 Model this put
0	—	119.7%	0.827	—	$3.60	-0.173	119.3%	56	66
Call · $245 In the money Last — Breakeven — Implied vol 119.7% Delta 0.827 ≈83% ITM Gamma 0.006 Theta -0.894 Vega 0.094 Open interest 0 Model this call Put · $245 Last $3.60 Breakeven $241.40 Implied vol 119.3% Delta -0.173 ≈17% ITM Gamma 0.006 Theta -0.866 Vega 0.094 Open interest 66 Model this put
0	—	114.3%	0.82	—	$4.04	-0.155	100.8%	11	27
Call · $247.5 In the money Last — Breakeven — Implied vol 114.3% Delta 0.82 ≈82% ITM Gamma 0.006 Theta -0.879 Vega 0.095 Open interest 0 Model this call Put · $247.5 Last $4.04 Breakeven $243.46 Implied vol 100.8% Delta -0.155 ≈16% ITM Gamma 0.006 Theta -0.679 Vega 0.095 Open interest 27 Model this put
3	3	118%	0.798	$36.50	$4.50	-0.186	107.7%	176	304
Call · $250 In the money Last $36.50 Breakeven $286.50 Implied vol 118% Delta 0.798 ≈80% ITM Gamma 0.006 Theta -0.979 Vega 0.095 Open interest 3 Model this call Put · $250 Last $4.50 Breakeven $245.50 Implied vol 107.7% Delta -0.186 ≈19% ITM Gamma 0.007 Theta -0.82 Vega 0.095 Open interest 304 Model this put
0	—	108.5%	0.796	—	$5.05	-0.219	116.5%	14	6
Call · $252.5 In the money Last — Breakeven — Implied vol 108.5% Delta 0.796 ≈80% ITM Gamma 0.007 Theta -0.909 Vega 0.096 Open interest 0 Model this call Put · $252.5 Last $5.05 Breakeven $247.45 Implied vol 116.5% Delta -0.219 ≈22% ITM Gamma 0.007 Theta -0.982 Vega 0.125 Open interest 6 Model this put
1	1	114.8%	0.764	$61.58	$6.11	-0.227	109.8%	79	61
Call · $255 In the money Last $61.58 Breakeven $316.58 Implied vol 114.8% Delta 0.764 ≈76% ITM Gamma 0.007 Theta -1.028 Vega 0.126 Open interest 1 Model this call Put · $255 Last $6.11 Breakeven $248.89 Implied vol 109.8% Delta -0.227 ≈23% ITM Gamma 0.007 Theta -0.943 Vega 0.126 Open interest 61 Model this put
0	—	110.9%	0.75	—	$5.70	-0.235	102%	1k	5
Call · $257.5 In the money Last — Breakeven — Implied vol 110.9% Delta 0.75 ≈75% ITM Gamma 0.008 Theta -1.023 Vega 0.126 Open interest 0 Model this call Put · $257.5 Last $5.70 Breakeven $251.80 Implied vol 102% Delta -0.235 ≈24% ITM Gamma 0.008 Theta -0.89 Vega 0.126 Open interest 5 Model this put
10	11	108.6%	0.732	$29.53	$7.50	-0.275	113.5%	82	390
Call · $260 In the money Last $29.53 Breakeven $289.53 Implied vol 108.6% Delta 0.732 ≈73% ITM Gamma 0.008 Theta -1.037 Vega 0.127 Open interest 10 Model this call Put · $260 Last $7.50 Breakeven $252.50 Implied vol 113.5% Delta -0.275 ≈27% ITM Gamma 0.008 Theta -1.072 Vega 0.127 Open interest 390 Model this put
1	1	106.7%	0.713	$28.80	$4.05	-0.286	105.7%	2	6
Call · $262.5 In the money Last $28.80 Breakeven $291.30 Implied vol 106.7% Delta 0.713 ≈71% ITM Gamma 0.008 Theta -1.056 Vega 0.128 Open interest 1 Model this call Put · $262.5 Last $4.05 Breakeven $258.45 Implied vol 105.7% Delta -0.286 ≈29% ITM Gamma 0.008 Theta -1.018 Vega 0.128 Open interest 6 Model this put
5	25	104.4%	0.694	$30.02	$8.68	-0.314	111.6%	96	104
Call · $265 In the money Last $30.02 Breakeven $295.02 Implied vol 104.4% Delta 0.694 ≈69% ITM Gamma 0.009 Theta -1.07 Vega 0.128 Open interest 5 Model this call Put · $265 Last $8.68 Breakeven $256.32 Implied vol 111.6% Delta -0.314 ≈31% ITM Gamma 0.008 Theta -1.133 Vega 0.128 Open interest 104 Model this put
0	—	108.8%	0.667	—	$7.50	-0.335	110.6%	7	14
Call · $267.5 In the money Last — Breakeven — Implied vol 108.8% Delta 0.667 ≈67% ITM Gamma 0.009 Theta -1.16 Vega 0.148 Open interest 0 Model this call Put · $267.5 Last $7.50 Breakeven $260.00 Implied vol 110.6% Delta -0.335 ≈34% ITM Gamma 0.009 Theta -1.155 Vega 0.148 Open interest 14 Model this put
14	5	106.8%	0.644	$22.33	$10.94	-0.356	107.3%	24	457
Call · $270 In the money Last $22.33 Breakeven $292.33 Implied vol 106.8% Delta 0.644 ≈64% ITM Gamma 0.009 Theta -1.157 Vega 0.148 Open interest 14 Model this call Put · $270 Last $10.94 Breakeven $259.06 Implied vol 107.3% Delta -0.356 ≈36% ITM Gamma 0.009 Theta -1.137 Vega 0.148 Open interest 457 Model this put
11	4	104.6%	0.621	$28.50	$11.20	-0.381	109.1%	22	115
Call · $272.5 In the money Last $28.50 Breakeven $301.00 Implied vol 104.6% Delta 0.621 ≈62% ITM Gamma 0.01 Theta -1.151 Vega 0.149 Open interest 11 Model this call Put · $272.5 Last $11.20 Breakeven $261.30 Implied vol 109.1% Delta -0.381 ≈38% ITM Gamma 0.009 Theta -1.176 Vega 0.149 Open interest 115 Model this put
551	1	105.7%	0.596	$25.94	$11.95	-0.405	109.2%	57	629
Call · $275 In the money Last $25.94 Breakeven $300.94 Implied vol 105.7% Delta 0.596 ≈60% ITM Gamma 0.01 Theta -1.182 Vega 0.15 Open interest 551 Model this call Put · $275 Last $11.95 Breakeven $263.05 Implied vol 109.2% Delta -0.405 ≈41% ITM Gamma 0.009 Theta -1.196 Vega 0.15 Open interest 629 Model this put
5	25	102.4%	0.572	$21.79	$14.05	-0.429	104.6%	32	19
Call · $277.5 In the money Last $21.79 Breakeven $299.29 Implied vol 102.4% Delta 0.572 ≈57% ITM Gamma 0.01 Theta -1.164 Vega 0.15 Open interest 5 Model this call Put · $277.5 Last $14.05 Breakeven $263.45 Implied vol 104.6% Delta -0.429 ≈43% ITM Gamma 0.01 Theta -1.162 Vega 0.15 Open interest 19 Model this put
102	13	99.9%	0.547	$21.63	$14.87	-0.453	106%	192	163
Call · $280 In the money Last $21.63 Breakeven $301.63 Implied vol 99.9% Delta 0.547 ≈55% ITM Gamma 0.011 Theta -1.153 Vega 0.151 Open interest 102 Model this call Put · $280 Last $14.87 Breakeven $265.13 Implied vol 106% Delta -0.453 ≈45% ITM Gamma 0.01 Theta -1.197 Vega 0.151 Open interest 163 Model this put
Underlying $282.46
2	7	108.4%	0.524	$16.40	$16.51	-0.478	106%	171	7
Call · $282.5 Last $16.40 Breakeven $298.90 Implied vol 108.4% Delta 0.524 ≈52% ITM Gamma 0.01 Theta -1.262 Vega 0.152 Open interest 2 Model this call Put · $282.5 In the money Last $16.51 Breakeven $265.99 Implied vol 106% Delta -0.478 ≈48% ITM Gamma 0.01 Theta -1.207 Vega 0.152 Open interest 7 Model this put
26	34	99.9%	0.495	$15.25	$17.25	-0.502	105.4%	41	116
Call · $285 Last $15.25 Breakeven $300.25 Implied vol 99.9% Delta 0.495 ≈50% ITM Gamma 0.011 Theta -1.155 Vega 0.153 Open interest 26 Model this call Put · $285 In the money Last $17.25 Breakeven $267.75 Implied vol 105.4% Delta -0.502 ≈50% ITM Gamma 0.01 Theta -1.191 Vega 0.153 Open interest 116 Model this put
2	37	103.9%	0.473	$13.53	$17.65	-0.528	102.8%	41	14
Call · $287.5 Last $13.53 Breakeven $301.03 Implied vol 103.9% Delta 0.473 ≈47% ITM Gamma 0.01 Theta -1.192 Vega 0.153 Open interest 2 Model this call Put · $287.5 In the money Last $17.65 Breakeven $269.85 Implied vol 102.8% Delta -0.528 ≈53% ITM Gamma 0.01 Theta -1.152 Vega 0.153 Open interest 14 Model this put
5	51	101.6%	0.447	$11.77	$20.50	-0.552	103.1%	66	224
Call · $290 Last $11.77 Breakeven $301.77 Implied vol 101.6% Delta 0.447 ≈45% ITM Gamma 0.01 Theta -1.157 Vega 0.154 Open interest 5 Model this call Put · $290 In the money Last $20.50 Breakeven $269.50 Implied vol 103.1% Delta -0.552 ≈55% ITM Gamma 0.01 Theta -1.147 Vega 0.154 Open interest 224 Model this put
31	9	103%	0.423	$11.50	$19.20	-0.576	104.1%	25	12
Call · $292.5 Last $11.50 Breakeven $304.00 Implied vol 103% Delta 0.423 ≈42% ITM Gamma 0.01 Theta -1.164 Vega 0.155 Open interest 31 Model this call Put · $292.5 In the money Last $19.20 Breakeven $273.30 Implied vol 104.1% Delta -0.576 ≈58% ITM Gamma 0.01 Theta -1.15 Vega 0.155 Open interest 12 Model this put
116	36	103%	0.399	$10.22	$22.70	-0.605	101.3%	45	131
Call · $295 Last $10.22 Breakeven $305.22 Implied vol 103% Delta 0.399 ≈40% ITM Gamma 0.01 Theta -1.155 Vega 0.155 Open interest 116 Model this call Put · $295 In the money Last $22.70 Breakeven $272.30 Implied vol 101.3% Delta -0.605 ≈60% ITM Gamma 0.01 Theta -1.108 Vega 0.155 Open interest 131 Model this put
17	1	98.8%	0.369	$13.00	$25.07	-0.625	103.4%	2	12
Call · $297.5 Last $13.00 Breakeven $310.50 Implied vol 98.8% Delta 0.369 ≈37% ITM Gamma 0.01 Theta -1.083 Vega 0.137 Open interest 17 Model this call Put · $297.5 In the money Last $25.07 Breakeven $272.43 Implied vol 103.4% Delta -0.625 ≈62% ITM Gamma 0.01 Theta -1.116 Vega 0.137 Open interest 12 Model this put
93	82	98.3%	0.346	$8.27	$25.70	-0.646	103.2%	89	618
Call · $300 Last $8.27 Breakeven $308.27 Implied vol 98.3% Delta 0.346 ≈35% ITM Gamma 0.01 Theta -1.045 Vega 0.137 Open interest 93 Model this call Put · $300 In the money Last $25.70 Breakeven $274.30 Implied vol 103.2% Delta -0.646 ≈65% ITM Gamma 0.01 Theta -1.083 Vega 0.137 Open interest 618 Model this put
2	990	108.3%	0.344	$9.90	$27.82	-0.675	99%	5	73
Call · $302.5 Last $9.90 Breakeven $312.40 Implied vol 108.3% Delta 0.344 ≈34% ITM Gamma 0.009 Theta -1.147 Vega 0.138 Open interest 2 Model this call Put · $302.5 In the money Last $27.82 Breakeven $274.68 Implied vol 99% Delta -0.675 ≈68% ITM Gamma 0.01 Theta -0.997 Vega 0.138 Open interest 73 Model this put
116	136	96.5%	0.297	$6.38	$29.72	-0.695	100%	44	69
Call · $305 Last $6.38 Breakeven $311.38 Implied vol 96.5% Delta 0.297 ≈30% ITM Gamma 0.009 Theta -0.96 Vega 0.139 Open interest 116 Model this call Put · $305 In the money Last $29.72 Breakeven $275.28 Implied vol 100% Delta -0.695 ≈70% ITM Gamma 0.009 Theta -0.978 Vega 0.138 Open interest 69 Model this put
8	5	102.8%	0.291	$8.10	$17.80	-0.706	104.5%	10	12
Call · $307.5 Last $8.10 Breakeven $315.60 Implied vol 102.8% Delta 0.291 ≈29% ITM Gamma 0.009 Theta -1.014 Vega 0.139 Open interest 8 Model this call Put · $307.5 In the money Last $17.80 Breakeven $289.70 Implied vol 104.5% Delta -0.706 ≈71% ITM Gamma 0.009 Theta -1.007 Vega 0.139 Open interest 12 Model this put
39	48	103%	0.27	$5.89	$34.10	-0.742	98.9%	14	186
Call · $310 Last $5.89 Breakeven $315.89 Implied vol 103% Delta 0.27 ≈27% ITM Gamma 0.008 Theta -0.985 Vega 0.14 Open interest 39 Model this call Put · $310 In the money Last $34.10 Breakeven $275.90 Implied vol 98.9% Delta -0.742 ≈74% ITM Gamma 0.009 Theta -0.902 Vega 0.139 Open interest 186 Model this put
34	10	110%	0.268	$7.36	—	-0.748	104.4%	—	0
Call · $312.5 Last $7.36 Breakeven $319.86 Implied vol 110% Delta 0.268 ≈27% ITM Gamma 0.008 Theta -1.048 Vega 0.14 Open interest 34 Model this call Put · $312.5 In the money Last — Breakeven — Implied vol 104.4% Delta -0.748 ≈75% ITM Gamma 0.008 Theta -0.945 Vega 0.137 Open interest 0 Model this put
46	91	96.5%	0.218	$5.30	$36.60	-0.769	101.8%	6	96
Call · $315 Last $5.30 Breakeven $320.30 Implied vol 96.5% Delta 0.218 ≈22% ITM Gamma 0.008 Theta -0.817 Vega 0.108 Open interest 46 Model this call Put · $315 In the money Last $36.60 Breakeven $278.40 Implied vol 101.8% Delta -0.769 ≈77% ITM Gamma 0.008 Theta -0.867 Vega 0.108 Open interest 96 Model this put
35	41	103.5%	0.22	$4.71	$35.92	-0.791	99.6%	6	9
Call · $317.5 Last $4.71 Breakeven $322.21 Implied vol 103.5% Delta 0.22 ≈22% ITM Gamma 0.008 Theta -0.881 Vega 0.108 Open interest 35 Model this call Put · $317.5 In the money Last $35.92 Breakeven $281.58 Implied vol 99.6% Delta -0.791 ≈79% ITM Gamma 0.008 Theta -0.794 Vega 0.108 Open interest 9 Model this put
99	201	102.2%	0.201	$4.35	$42.11	-0.808	99.3%	52	248
Call · $320 Last $4.35 Breakeven $324.35 Implied vol 102.2% Delta 0.201 ≈20% ITM Gamma 0.007 Theta -0.822 Vega 0.109 Open interest 99 Model this call Put · $320 In the money Last $42.11 Breakeven $277.89 Implied vol 99.3% Delta -0.808 ≈81% ITM Gamma 0.007 Theta -0.748 Vega 0.108 Open interest 248 Model this put
8	2	94.5%	0.161	$18.70	$40.30	-0.804	106.7%	1	4
Call · $322.5 Last $18.70 Breakeven $341.20 Implied vol 94.5% Delta 0.161 ≈16% ITM Gamma 0.007 Theta -0.667 Vega 0.109 Open interest 8 Model this call Put · $322.5 In the money Last $40.30 Breakeven $282.20 Implied vol 106.7% Delta -0.804 ≈80% ITM Gamma 0.007 Theta -0.819 Vega 0.109 Open interest 4 Model this put
105	75	101.7%	0.168	$3.22	$46.35	-0.835	101.3%	7	60
Call · $325 Last $3.22 Breakeven $328.22 Implied vol 101.7% Delta 0.168 ≈17% ITM Gamma 0.006 Theta -0.734 Vega 0.11 Open interest 105 Model this call Put · $325 In the money Last $46.35 Breakeven $278.65 Implied vol 101.3% Delta -0.835 ≈83% ITM Gamma 0.007 Theta -0.698 Vega 0.109 Open interest 60 Model this put
13	7	97.6%	0.142	$3.35	$43.90	-0.839	105%	5	6
Call · $327.5 Last $3.35 Breakeven $330.85 Implied vol 97.6% Delta 0.142 ≈14% ITM Gamma 0.006 Theta -0.633 Vega 0.073 Open interest 13 Model this call Put · $327.5 In the money Last $43.90 Breakeven $283.60 Implied vol 105% Delta -0.839 ≈84% ITM Gamma 0.006 Theta -0.713 Vega 0.109 Open interest 6 Model this put
175	295	105.1%	0.148	$2.60	$49.95	-0.865	99.8%	9	177
Call · $330 Last $2.60 Breakeven $332.60 Implied vol 105.1% Delta 0.148 ≈15% ITM Gamma 0.006 Theta -0.704 Vega 0.074 Open interest 175 Model this call Put · $330 In the money Last $49.95 Breakeven $280.05 Implied vol 99.8% Delta -0.865 ≈87% ITM Gamma 0.006 Theta -0.598 Vega 0.073 Open interest 177 Model this put
23	19	111%	0.151	$2.84	$25.30	-0.859	107%	1	2
Call · $332.5 Last $2.84 Breakeven $335.34 Implied vol 111% Delta 0.151 ≈15% ITM Gamma 0.006 Theta -0.754 Vega 0.111 Open interest 23 Model this call Put · $332.5 In the money Last $25.30 Breakeven $307.20 Implied vol 107% Delta -0.859 ≈86% ITM Gamma 0.006 Theta -0.664 Vega 0.074 Open interest 2 Model this put
64	158	102.3%	0.121	$2.20	$54.63	-0.87	106.6%	13	249
Call · $335 Last $2.20 Breakeven $337.20 Implied vol 102.3% Delta 0.121 ≈12% ITM Gamma 0.005 Theta -0.589 Vega 0.074 Open interest 64 Model this call Put · $335 In the money Last $54.63 Breakeven $280.37 Implied vol 106.6% Delta -0.87 ≈87% ITM Gamma 0.005 Theta -0.621 Vega 0.074 Open interest 249 Model this put
16	14	106.3%	0.121	$2.55	$56.70	-0.876	108.2%	7	13
Call · $337.5 Last $2.55 Breakeven $340.05 Implied vol 106.3% Delta 0.121 ≈12% ITM Gamma 0.005 Theta -0.61 Vega 0.074 Open interest 16 Model this call Put · $337.5 In the money Last $56.70 Breakeven $280.80 Implied vol 108.2% Delta -0.876 ≈88% ITM Gamma 0.005 Theta -0.608 Vega 0.074 Open interest 13 Model this put
154	50	105.2%	0.108	$1.80	$58.83	-0.916	97%	9	129
Call · $340 Last $1.80 Breakeven $341.80 Implied vol 105.2% Delta 0.108 ≈11% ITM Gamma 0.005 Theta -0.557 Vega 0.075 Open interest 154 Model this call Put · $340 In the money Last $58.83 Breakeven $281.17 Implied vol 97% Delta -0.916 ≈92% ITM Gamma 0.004 Theta -0.406 Vega 0.073 Open interest 129 Model this put
11	8	101.5%	0.088	$1.55	$56.30	-0.91	102.7%	1	0
Call · $342.5 Last $1.55 Breakeven $344.05 Implied vol 101.5% Delta 0.088 ≈9% ITM Gamma 0.004 Theta -0.465 Vega 0.075 Open interest 11 Model this call Put · $342.5 In the money Last $56.30 Breakeven $286.20 Implied vol 102.7% Delta -0.91 ≈91% ITM Gamma 0.004 Theta -0.452 Vega 0.074 Open interest 0 Model this put
30	7	99.7%	0.075	$1.56	$38.45	-0.928	99.1%	4	46
Call · $345 Last $1.56 Breakeven $346.56 Implied vol 99.7% Delta 0.075 ≈7% ITM Gamma 0.004 Theta -0.406 Vega 0.044 Open interest 30 Model this call Put · $345 In the money Last $38.45 Breakeven $306.55 Implied vol 99.1% Delta -0.928 ≈93% ITM Gamma 0.004 Theta -0.368 Vega 0.043 Open interest 46 Model this put
8	1	102.7%	0.074	$2.21	$42.53	-0.905	112%	5	6
Call · $347.5 Last $2.21 Breakeven $349.71 Implied vol 102.7% Delta 0.074 ≈7% ITM Gamma 0.004 Theta -0.415 Vega 0.044 Open interest 8 Model this call Put · $347.5 In the money Last $42.53 Breakeven $304.97 Implied vol 112% Delta -0.905 ≈91% ITM Gamma 0.004 Theta -0.515 Vega 0.075 Open interest 6 Model this put
437	124	106.9%	0.076	$1.11	$63.00	-0.942	98.3%	1	93
Call · $350 Last $1.11 Breakeven $351.11 Implied vol 106.9% Delta 0.076 ≈8% ITM Gamma 0.004 Theta -0.438 Vega 0.044 Open interest 437 Model this call Put · $350 In the money Last $63.00 Breakeven $287.00 Implied vol 98.3% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.303 Vega 0.043 Open interest 93 Model this put
5	202	98.5%	0.054	$1.35	$48.31	-0.948	98.5%	16	14
Call · $352.5 Last $1.35 Breakeven $353.85 Implied vol 98.5% Delta 0.054 ≈5% ITM Gamma 0.003 Theta -0.309 Vega 0.044 Open interest 5 Model this call Put · $352.5 In the money Last $48.31 Breakeven $304.19 Implied vol 98.5% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -0.277 Vega 0.043 Open interest 14 Model this put
92	13	104.9%	0.061	$1.55	$45.64	-0.944	103.2%	1	44
Call · $355 Last $1.55 Breakeven $356.55 Implied vol 104.9% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.36 Vega 0.044 Open interest 92 Model this call Put · $355 In the money Last $45.64 Breakeven $309.36 Implied vol 103.2% Delta -0.944 ≈94% ITM Gamma 0.003 Theta -0.308 Vega 0.043 Open interest 44 Model this put
18	17	102.8%	0.051	$1.00	—	-0.957	99.9%	—	0
Call · $357.5 Last $1.00 Breakeven $358.50 Implied vol 102.8% Delta 0.051 ≈5% ITM Gamma 0.003 Theta -0.306 Vega 0.044 Open interest 18 Model this call Put · $357.5 In the money Last — Breakeven — Implied vol 99.9% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.238 Vega 0.043 Open interest 0 Model this put
319	242	102.4%	0.045	$0.78	$52.40	-0.963	99.9%	1	50
Call · $360 Last $0.78 Breakeven $360.78 Implied vol 102.4% Delta 0.045 ≈4% ITM Gamma 0.002 Theta -0.274 Vega 0.045 Open interest 319 Model this call Put · $360 In the money Last $52.40 Breakeven $307.60 Implied vol 99.9% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -0.211 Vega 0.041 Open interest 50 Model this put
4	2	111%	0.056	$0.79	$52.29	-0.969	98.6%	1	1
Call · $362.5 Last $0.79 Breakeven $363.29 Implied vol 111% Delta 0.056 ≈6% ITM Gamma 0.003 Theta -0.353 Vega 0.045 Open interest 4 Model this call Put · $362.5 In the money Last $52.29 Breakeven $310.21 Implied vol 98.6% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.177 Vega 0.021 Open interest 1 Model this put
112	24	106.1%	0.041	$0.65	$81.84	-0.97	100.7%	3	43
Call · $365 Last $0.65 Breakeven $365.65 Implied vol 106.1% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.265 Vega 0.045 Open interest 112 Model this call Put · $365 In the money Last $81.84 Breakeven $283.16 Implied vol 100.7% Delta -0.97 ≈97% ITM Gamma 0.002 Theta -0.178 Vega 0.022 Open interest 43 Model this put
7	2	104.7%	0.034	$0.80	—	-0.976	98%	—	0
Call · $367.5 Last $0.80 Breakeven $368.30 Implied vol 104.7% Delta 0.034 ≈3% ITM Gamma 0.002 Theta -0.228 Vega 0.023 Open interest 7 Model this call Put · $367.5 In the money Last — Breakeven — Implied vol 98% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.139 Vega 0.021 Open interest 0 Model this put
186	31	112.5%	0.043	$0.64	$86.84	-0.976	100.1%	7	77
Call · $370 Last $0.64 Breakeven $370.64 Implied vol 112.5% Delta 0.043 ≈4% ITM Gamma 0.002 Theta -0.291 Vega 0.045 Open interest 186 Model this call Put · $370 In the money Last $86.84 Breakeven $283.16 Implied vol 100.1% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.14 Vega 0.021 Open interest 77 Model this put
55	1	115.4%	0.043	$6.52	—	-0.983	97.2%	—	0
Call · $372.5 Last $6.52 Breakeven $379.02 Implied vol 115.4% Delta 0.043 ≈4% ITM Gamma 0.002 Theta -0.3 Vega 0.045 Open interest 55 Model this call Put · $372.5 In the money Last — Breakeven — Implied vol 97.2% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.098 Vega 0.02 Open interest 0 Model this put
103	23	114%	0.036	$0.50	$88.07	-0.984	99.3%	2	19
Call · $375 Last $0.50 Breakeven $375.50 Implied vol 114% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.259 Vega 0.023 Open interest 103 Model this call Put · $375 In the money Last $88.07 Breakeven $286.93 Implied vol 99.3% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.099 Vega 0.02 Open interest 19 Model this put
0	3	112.7%	0.032	$0.57	—	-0.988	98.6%	—	0
Call · $377.5 Last $0.57 Breakeven $378.07 Implied vol 112.7% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.231 Vega 0.023 Open interest 0 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol 98.6% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.077 Vega 0.018 Open interest 0 Model this put
305	39	112.5%	0.029	$0.42	$70.35	-0.992	94.9%	1	30
Call · $380 Last $0.42 Breakeven $380.42 Implied vol 112.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.213 Vega 0.023 Open interest 305 Model this call Put · $380 In the money Last $70.35 Breakeven $309.65 Implied vol 94.9% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.008 Open interest 30 Model this put
0	—	117.7%	0.032	—	—	-0.992	96.7%	—	0
Call · $382.5 Last — Breakeven — Implied vol 117.7% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.243 Vega 0.023 Open interest 0 Model this call Put · $382.5 In the money Last — Breakeven — Implied vol 96.7% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.008 Open interest 0 Model this put
94	18	115.3%	0.027	$0.38	$76.40	-0.992	98.4%	7	14
Call · $385 Last $0.38 Breakeven $385.38 Implied vol 115.3% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.205 Vega 0.023 Open interest 94 Model this call Put · $385 In the money Last $76.40 Breakeven $308.60 Implied vol 98.4% Delta -0.992 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.008 Open interest 14 Model this put
0	5	113.9%	0.023	$0.37	—	—	—	—	0
Call · $387.5 Last $0.37 Breakeven $387.87 Implied vol 113.9% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.178 Vega 0.023 Open interest 0 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
88	41	113.7%	0.021	$0.25	$104.63	—	—	1	3
Call · $390 Last $0.25 Breakeven $390.25 Implied vol 113.7% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.16 Vega 0.023 Open interest 88 Model this call Put · $390 In the money Last $104.63 Breakeven $285.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	124.2%	0.029	—	—	—	—	—	0
Call · $392.5 Last — Breakeven — Implied vol 124.2% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.236 Vega 0.023 Open interest 0 Model this call Put · $392.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	6	122.9%	0.026	$0.38	$120.31	—	—	3	6
Call · $395 Last $0.38 Breakeven $395.38 Implied vol 122.9% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.209 Vega 0.023 Open interest 23 Model this call Put · $395 In the money Last $120.31 Breakeven $274.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
1	1	150.2%	0.057	$0.84	—	—	—	—	0
Call · $397.5 Last $0.84 Breakeven $398.34 Implied vol 150.2% Delta 0.057 ≈6% ITM Gamma 0.002 Theta -0.485 Vega 0.047 Open interest 1 Model this call Put · $397.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
316	40	106.9%	0.009	$0.15	$110.35	—	—	1	27
Call · $400 Last $0.15 Breakeven $400.15 Implied vol 106.9% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.074 Vega 0.01 Open interest 316 Model this call Put · $400 In the money Last $110.35 Breakeven $289.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
0	—	175.8%	0.082	—	—	-1	0.1%	—	0
Call · $402.5 Last — Breakeven — Implied vol 175.8% Delta 0.082 ≈8% ITM Gamma 0.002 Theta -0.768 Vega 0.047 Open interest 0 Model this call Put · $402.5 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
35	1	146.5%	0.04	$1.97	$63.80	—	—	2	1
Call · $405 Last $1.97 Breakeven $406.97 Implied vol 146.5% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.36 Vega 0.047 Open interest 35 Model this call Put · $405 In the money Last $63.80 Breakeven $341.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	2	201.2%	0.113	$0.05	—	—	—	—	0
Call · $407.5 Last $0.05 Breakeven $407.55 Implied vol 201.2% Delta 0.113 ≈11% ITM Gamma 0.002 Theta -1.098 Vega 0.081 Open interest 2 Model this call Put · $407.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
37	1	148.7%	0.037	$2.25	$118.19	—	—	4	16
Call · $410 Last $2.25 Breakeven $412.25 Implied vol 148.7% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.346 Vega 0.024 Open interest 37 Model this call Put · $410 In the money Last $118.19 Breakeven $291.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
1	1	153.9%	0.04	$0.65	—	-0.993	117%	—	0
Call · $412.5 Last $0.65 Breakeven $413.15 Implied vol 153.9% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.381 Vega 0.048 Open interest 1 Model this call Put · $412.5 In the money Last — Breakeven — Implied vol 117% Delta -0.993 ≈99% ITM Gamma 0.001 Theta -0.049 Vega 0.008 Open interest 0 Model this put
10	3	183.8%	0.076	$1.92	$53.00	—	—	4	2
Call · $415 Last $1.92 Breakeven $416.92 Implied vol 183.8% Delta 0.076 ≈8% ITM Gamma 0.002 Theta -0.752 Vega 0.047 Open interest 10 Model this call Put · $415 In the money Last $53.00 Breakeven $362.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
94	20	134.9%	0.017	$0.05	$69.65	—	—	25	26
Call · $420 Last $0.05 Breakeven $420.05 Implied vol 134.9% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.16 Vega 0.024 Open interest 94 Model this call Put · $420 In the money Last $69.65 Breakeven $350.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
31	5	163.4%	0.038	$1.10	$77.50	—	—	1	2
Call · $425 Last $1.10 Breakeven $426.10 Implied vol 163.4% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.389 Vega 0.024 Open interest 31 Model this call Put · $425 In the money Last $77.50 Breakeven $347.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
84	4	149.2%	0.023	$0.68	$92.57	—	—	1	3
Call · $430 Last $0.68 Breakeven $430.68 Implied vol 149.2% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.229 Vega 0.024 Open interest 84 Model this call Put · $430 In the money Last $92.57 Breakeven $337.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
58	59	166%	0.034	$1.18	$129.63	—	—	4	4
Call · $435 Last $1.18 Breakeven $436.18 Implied vol 166% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.354 Vega 0.024 Open interest 58 Model this call Put · $435 In the money Last $129.63 Breakeven $305.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
199	11	134.5%	0.009	$0.05	—	-0.994	134.3%	—	0
Call · $440 Last $0.05 Breakeven $440.05 Implied vol 134.5% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.09 Vega 0.011 Open interest 199 Model this call Put · $440 In the money Last — Breakeven — Implied vol 134.3% Delta -0.994 ≈99% ITM Gamma 0 Theta -0.051 Vega 0.008 Open interest 0 Model this put
18	4	172.6%	0.033	$3.80	$69.10	—	—	2	1
Call · $445 Last $3.80 Breakeven $448.80 Implied vol 172.6% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.357 Vega 0.025 Open interest 18 Model this call Put · $445 In the money Last $69.10 Breakeven $375.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
261	11	164.8%	0.023	$0.05	$143.84	—	—	2	0
Call · $450 Last $0.05 Breakeven $450.05 Implied vol 164.8% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.255 Vega 0.025 Open interest 261 Model this call Put · $450 In the money Last $143.84 Breakeven $306.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	2	179.1%	0.032	$22.90	—	—	—	—	0
Call · $455 Last $22.90 Breakeven $477.90 Implied vol 179.1% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.361 Vega 0.025 Open interest 19 Model this call Put · $455 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	2	182.3%	0.031	$1.75	—	—	—	—	0
Call · $460 Last $1.75 Breakeven $461.75 Implied vol 182.3% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.362 Vega 0.025 Open interest 8 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
31	31	160.6%	0.013	$0.16	—	-1	0.1%	—	0
Call · $465 Last $0.16 Breakeven $465.16 Implied vol 160.6% Delta 0.013 ≈1% ITM Gamma 0.001 Theta -0.155 Vega 0.011 Open interest 31 Model this call Put · $465 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
50	100	141.9%	0.005	$0.05	—	—	—	—	0
Call · $470 Last $0.05 Breakeven $470.05 Implied vol 141.9% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.053 Vega 0.004 Open interest 50 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
95	2	195.6%	0.033	$1.95	—	-0.995	154.9%	—	0
Call · $475 Last $1.95 Breakeven $476.95 Implied vol 195.6% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.405 Vega 0.025 Open interest 95 Model this call Put · $475 In the money Last — Breakeven — Implied vol 154.9% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.053 Vega 0.008 Open interest 0 Model this put
13	6	219.5%	0.049	$3.20	$107.20	—	—	2	0
Call · $480 Last $3.20 Breakeven $483.20 Implied vol 219.5% Delta 0.049 ≈5% ITM Gamma 0.001 Theta -0.633 Vega 0.051 Open interest 13 Model this call Put · $480 In the money Last $107.20 Breakeven $372.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	6	199.7%	0.031	$1.65	$111.30	—	—	4	0
Call · $485 Last $1.65 Breakeven $486.65 Implied vol 199.7% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.389 Vega 0.026 Open interest 24 Model this call Put · $485 In the money Last $111.30 Breakeven $373.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	8	243.1%	0.066	$2.85	$211.21	—	—	2	0
Call · $490 Last $2.85 Breakeven $492.85 Implied vol 243.1% Delta 0.066 ≈7% ITM Gamma 0.001 Theta -0.878 Vega 0.051 Open interest 11 Model this call Put · $490 In the money Last $211.21 Breakeven $278.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
166	27	186%	0.015	$0.27	$221.18	—	—	2	1
Call · $500 Last $0.27 Breakeven $500.27 Implied vol 186% Delta 0.015 ≈1% ITM Gamma 0.001 Theta -0.196 Vega 0.011 Open interest 166 Model this call Put · $500 In the money Last $221.18 Breakeven $278.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
20	1	212.4%	0.027	$0.60	—	—	—	—	0
Call · $510 Last $0.60 Breakeven $510.60 Implied vol 212.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.378 Vega 0.026 Open interest 20 Model this call Put · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
91	89	165.3%	0.004	$0.06	$114.60	—	—	13	0
Call · $520 Last $0.06 Breakeven $520.06 Implied vol 165.3% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.054 Vega 0.004 Open interest 91 Model this call Put · $520 In the money Last $114.60 Breakeven $405.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	227.4%	0.029	$1.81	$222.76	—	—	2	0
Call · $530 Last $1.81 Breakeven $531.81 Implied vol 227.4% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.422 Vega 0.027 Open interest 4 Model this call Put · $530 In the money Last $222.76 Breakeven $307.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	231%	0.027	$1.27	—	—	—	—	0
Call · $540 Last $1.27 Breakeven $541.27 Implied vol 231% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.406 Vega 0.027 Open interest 12 Model this call Put · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
131	1	236.4%	0.027	$0.23	—	—	—	—	0
Call · $550 Last $0.23 Breakeven $550.23 Implied vol 236.4% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.409 Vega 0.027 Open interest 131 Model this call Put · $550 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	1	335.5%	0.098	$0.41	—	—	—	—	0
Call · $560 Last $0.41 Breakeven $560.41 Implied vol 335.5% Delta 0.098 ≈10% ITM Gamma 0.001 Theta -1.66 Vega 0.054 Open interest 22 Model this call Put · $560 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	245%	0.024	$3.70	—	—	—	—	0
Call · $570 Last $3.70 Breakeven $573.70 Implied vol 245% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.396 Vega 0.028 Open interest 2 Model this call Put · $570 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	250.1%	0.024	$0.05	—	—	—	—	0
Call · $580 Last $0.05 Breakeven $580.05 Implied vol 250.1% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.399 Vega 0.028 Open interest 1 Model this call Put · $580 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	3	351.8%	0.094	$0.09	—	—	—	—	0
Call · $590 Last $0.09 Breakeven $590.09 Implied vol 351.8% Delta 0.094 ≈9% ITM Gamma 0.001 Theta -1.686 Vega 0.055 Open interest 11 Model this call Put · $590 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
38	1	285.7%	0.039	$0.32	—	—	—	—	0
Call · $600 Last $0.32 Breakeven $600.32 Implied vol 285.7% Delta 0.039 ≈4% ITM Gamma 0.001 Theta -0.679 Vega 0.028 Open interest 38 Model this call Put · $600 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	290.4%	0.038	$6.01	—	—	—	—	0
Call · $610 Last $6.01 Breakeven $616.01 Implied vol 290.4% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.682 Vega 0.028 Open interest 1 Model this call Put · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	269.7%	0.023	$3.40	—	—	—	—	0
Call · $620 Last $3.40 Breakeven $623.40 Implied vol 269.7% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.411 Vega 0.029 Open interest 1 Model this call Put · $620 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	1	274.4%	0.022	$0.19	$311.00	—	—	1	0
Call · $630 Last $0.19 Breakeven $630.19 Implied vol 274.4% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.414 Vega 0.029 Open interest 19 Model this call Put · $630 In the money Last $311.00 Breakeven $319.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	38	279%	0.022	$2.00	$321.04	—	—	2	0
Call · $640 Last $2.00 Breakeven $642.00 Implied vol 279% Delta 0.022 ≈2% ITM Gamma 0 Theta -0.417 Vega 0.029 Open interest 27 Model this call Put · $640 In the money Last $321.04 Breakeven $318.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
147	6	287%	0.024	$0.05	$338.26	—	—	1	1
Call · $650 Last $0.05 Breakeven $650.05 Implied vol 287% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.458 Vega 0.029 Open interest 147 Model this call Put · $650 In the money Last $338.26 Breakeven $311.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put

Call · $185 In the money

Last: —
Breakeven: —
Implied vol: 183.1%
Delta: 0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.412
Vega: 0.031
Open interest: 0

Model this call

Put · $185

Last: $0.13
Breakeven: $184.87
Implied vol: 148.1%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.016
Open interest: 40

Model this put

Call · $187.5 In the money

Last: —
Breakeven: —
Implied vol: 178%
Delta: 0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.409
Vega: 0.032
Open interest: 0

Model this call

Put · $187.5

Last: —
Breakeven: —
Implied vol: 167.8%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.301
Vega: 0.032
Open interest: 0

Model this put

Call · $190 In the money

Last: —
Breakeven: —
Implied vol: 173%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.407
Vega: 0.032
Open interest: 0

Model this call

Put · $190

Last: $0.16
Breakeven: $189.84
Implied vol: 164.5%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.312
Vega: 0.032
Open interest: 3

Model this put

Call · $192.5 In the money

Last: —
Breakeven: —
Implied vol: 169.7%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.418
Vega: 0.032
Open interest: 0

Model this call

Put · $192.5

Last: $0.65
Breakeven: $191.85
Implied vol: 183.9%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -0.526
Vega: 0.032
Open interest: 13

Model this put

Call · $195 In the money

Last: $85.35
Breakeven: $280.35
Implied vol: 166.4%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.429
Vega: 0.032
Open interest: 2

Model this call

Put · $195

Last: $0.25
Breakeven: $194.75
Implied vol: 125.2%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.104
Vega: 0.016
Open interest: 1.2k

Model this put

Call · $197.5 In the money

Last: —
Breakeven: —
Implied vol: 163.1%
Delta: 0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.441
Vega: 0.033
Open interest: 0

Model this call

Put · $197.5

Last: $0.35
Breakeven: $197.15
Implied vol: 150.3%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.305
Vega: 0.033
Open interest: 0

Model this put

Call · $200 In the money

Last: $215.60
Breakeven: $415.60
Implied vol: 158.4%
Delta: 0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.438
Vega: 0.033
Open interest: 0

Model this call

Put · $200

Last: $0.25
Breakeven: $199.75
Implied vol: 125%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.15
Vega: 0.016
Open interest: 59

Model this put

Call · $202.5 In the money

Last: —
Breakeven: —
Implied vol: 155.2%
Delta: 0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.449
Vega: 0.033
Open interest: 0

Model this call

Put · $202.5

Last: $0.30
Breakeven: $202.20
Implied vol: 131.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.216
Vega: 0.016
Open interest: 12

Model this put

Call · $205 In the money

Last: —
Breakeven: —
Implied vol: 152.1%
Delta: 0.951 ≈95% ITM
Gamma: 0.002
Theta: -0.461
Vega: 0.033
Open interest: 0

Model this call

Put · $205

Last: $0.30
Breakeven: $204.70
Implied vol: 118.7%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.158
Vega: 0.017
Open interest: 15

Model this put

Call · $207.5 In the money

Last: —
Breakeven: —
Implied vol: 150.5%
Delta: 0.947 ≈95% ITM
Gamma: 0.002
Theta: -0.486
Vega: 0.033
Open interest: 0

Model this call

Put · $207.5

Last: $0.56
Breakeven: $206.94
Implied vol: 154.6%
Delta: -0.057 ≈6% ITM
Gamma: 0.002
Theta: -0.506
Vega: 0.058
Open interest: 0

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 148.3%
Delta: 0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.507
Vega: 0.058
Open interest: 0

Model this call

Put · $210

Last: $0.71
Breakeven: $209.29
Implied vol: 117%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.194
Vega: 0.017
Open interest: 108

Model this put

Call · $212.5 In the money

Last: —
Breakeven: —
Implied vol: 144%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.51
Vega: 0.058
Open interest: 0

Model this call

Put · $212.5

Last: —
Breakeven: —
Implied vol: 123.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.291
Vega: 0.034
Open interest: 0

Model this put

Call · $215 In the money

Last: $70.64
Breakeven: $285.64
Implied vol: 122.3%
Delta: 0.957 ≈96% ITM
Gamma: 0.002
Theta: -0.339
Vega: 0.034
Open interest: 0

Model this call

Put · $215

Last: $0.65
Breakeven: $214.35
Implied vol: 111.2%
Delta: -0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.212
Vega: 0.034
Open interest: 148

Model this put

Call · $217.5 In the money

Last: —
Breakeven: —
Implied vol: 138.2%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.546
Vega: 0.059
Open interest: 0

Model this call

Put · $217.5

Last: $0.78
Breakeven: $216.72
Implied vol: 115%
Delta: -0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.286
Vega: 0.034
Open interest: 19

Model this put

Call · $220 In the money

Last: $67.57
Breakeven: $287.57
Implied vol: 133.3%
Delta: 0.928 ≈93% ITM
Gamma: 0.003
Theta: -0.539
Vega: 0.059
Open interest: 12

Model this call

Put · $220

Last: $0.90
Breakeven: $219.10
Implied vol: 113.8%
Delta: -0.046 ≈5% ITM
Gamma: 0.002
Theta: -0.311
Vega: 0.034
Open interest: 166

Model this put

Call · $222.5 In the money

Last: —
Breakeven: —
Implied vol: 131.7%
Delta: 0.921 ≈92% ITM
Gamma: 0.003
Theta: -0.572
Vega: 0.06
Open interest: 0

Model this call

Put · $222.5

Last: $1.15
Breakeven: $221.35
Implied vol: 115.4%
Delta: -0.055 ≈5% ITM
Gamma: 0.003
Theta: -0.365
Vega: 0.035
Open interest: 6

Model this put

Call · $225 In the money

Last: $62.71
Breakeven: $287.71
Implied vol: 126.8%
Delta: 0.918 ≈92% ITM
Gamma: 0.003
Theta: -0.566
Vega: 0.06
Open interest: 0

Model this call

Put · $225

Last: $1.15
Breakeven: $223.85
Implied vol: 106.2%
Delta: -0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.313
Vega: 0.035
Open interest: 539

Model this put

Call · $227.5 In the money

Last: —
Breakeven: —
Implied vol: 128.7%
Delta: 0.905 ≈91% ITM
Gamma: 0.003
Theta: -0.638
Vega: 0.06
Open interest: 0

Model this call

Put · $227.5

Last: $1.75
Breakeven: $225.75
Implied vol: 111.3%
Delta: -0.067 ≈7% ITM
Gamma: 0.003
Theta: -0.409
Vega: 0.06
Open interest: 1

Model this put

Call · $230 In the money

Last: $65.92
Breakeven: $295.92
Implied vol: 127.2%
Delta: 0.897 ≈90% ITM
Gamma: 0.004
Theta: -0.671
Vega: 0.061
Open interest: 10

Model this call

Put · $230

Last: $1.68
Breakeven: $228.32
Implied vol: 111.6%
Delta: -0.078 ≈8% ITM
Gamma: 0.003
Theta: -0.462
Vega: 0.061
Open interest: 96

Model this put

Call · $232.5 In the money

Last: —
Breakeven: —
Implied vol: 122.4%
Delta: 0.894 ≈89% ITM
Gamma: 0.004
Theta: -0.664
Vega: 0.061
Open interest: 0

Model this call

Put · $232.5

Last: $2.52
Breakeven: $229.98
Implied vol: 125.8%
Delta: -0.111 ≈11% ITM
Gamma: 0.004
Theta: -0.682
Vega: 0.061
Open interest: 1

Model this put

Call · $235 In the money

Last: $98.50
Breakeven: $333.50
Implied vol: 124.3%
Delta: 0.879 ≈88% ITM
Gamma: 0.004
Theta: -0.739
Vega: 0.092
Open interest: 1

Model this call

Put · $235

Last: $2.22
Breakeven: $232.78
Implied vol: 110.5%
Delta: -0.099 ≈10% ITM
Gamma: 0.004
Theta: -0.547
Vega: 0.061
Open interest: 132

Model this put

Call · $237.5 In the money

Last: —
Breakeven: —
Implied vol: 122.1%
Delta: 0.868 ≈87% ITM
Gamma: 0.005
Theta: -0.764
Vega: 0.093
Open interest: 0

Model this call

Put · $237.5

Last: $1.75
Breakeven: $235.75
Implied vol: 112%
Delta: -0.113 ≈11% ITM
Gamma: 0.005
Theta: -0.615
Vega: 0.062
Open interest: 8

Model this put

Call · $240 In the money

Last: $79.30
Breakeven: $319.30
Implied vol: 113.4%
Delta: 0.87 ≈87% ITM
Gamma: 0.005
Theta: -0.707
Vega: 0.093
Open interest: 4

Model this call

Put · $240

Last: $2.81
Breakeven: $237.19
Implied vol: 108.1%
Delta: -0.119 ≈12% ITM
Gamma: 0.005
Theta: -0.617
Vega: 0.093
Open interest: 419

Model this put

Call · $242.5 In the money

Last: —
Breakeven: —
Implied vol: 119.8%
Delta: 0.842 ≈84% ITM
Gamma: 0.005
Theta: -0.842
Vega: 0.094
Open interest: 0

Model this call

Put · $242.5

Last: $2.91
Breakeven: $239.59
Implied vol: 109.2%
Delta: -0.138 ≈14% ITM
Gamma: 0.005
Theta: -0.683
Vega: 0.094
Open interest: 2

Model this put

Call · $245 In the money

Last: —
Breakeven: —
Implied vol: 119.7%
Delta: 0.827 ≈83% ITM
Gamma: 0.006
Theta: -0.894
Vega: 0.094
Open interest: 0

Model this call

Put · $245

Last: $3.60
Breakeven: $241.40
Implied vol: 119.3%
Delta: -0.173 ≈17% ITM
Gamma: 0.006
Theta: -0.866
Vega: 0.094
Open interest: 66

Model this put

Call · $247.5 In the money

Last: —
Breakeven: —
Implied vol: 114.3%
Delta: 0.82 ≈82% ITM
Gamma: 0.006
Theta: -0.879
Vega: 0.095
Open interest: 0

Model this call

Put · $247.5

Last: $4.04
Breakeven: $243.46
Implied vol: 100.8%
Delta: -0.155 ≈16% ITM
Gamma: 0.006
Theta: -0.679
Vega: 0.095
Open interest: 27

Model this put

Call · $250 In the money

Last: $36.50
Breakeven: $286.50
Implied vol: 118%
Delta: 0.798 ≈80% ITM
Gamma: 0.006
Theta: -0.979
Vega: 0.095
Open interest: 3

Model this call

Put · $250

Last: $4.50
Breakeven: $245.50
Implied vol: 107.7%
Delta: -0.186 ≈19% ITM
Gamma: 0.007
Theta: -0.82
Vega: 0.095
Open interest: 304

Model this put

Call · $252.5 In the money

Last: —
Breakeven: —
Implied vol: 108.5%
Delta: 0.796 ≈80% ITM
Gamma: 0.007
Theta: -0.909
Vega: 0.096
Open interest: 0

Model this call

Put · $252.5

Last: $5.05
Breakeven: $247.45
Implied vol: 116.5%
Delta: -0.219 ≈22% ITM
Gamma: 0.007
Theta: -0.982
Vega: 0.125
Open interest: 6

Model this put

Call · $255 In the money

Last: $61.58
Breakeven: $316.58
Implied vol: 114.8%
Delta: 0.764 ≈76% ITM
Gamma: 0.007
Theta: -1.028
Vega: 0.126
Open interest: 1

Model this call

Put · $255

Last: $6.11
Breakeven: $248.89
Implied vol: 109.8%
Delta: -0.227 ≈23% ITM
Gamma: 0.007
Theta: -0.943
Vega: 0.126
Open interest: 61

Model this put

Call · $257.5 In the money

Last: —
Breakeven: —
Implied vol: 110.9%
Delta: 0.75 ≈75% ITM
Gamma: 0.008
Theta: -1.023
Vega: 0.126
Open interest: 0

Model this call

Put · $257.5

Last: $5.70
Breakeven: $251.80
Implied vol: 102%
Delta: -0.235 ≈24% ITM
Gamma: 0.008
Theta: -0.89
Vega: 0.126
Open interest: 5

Model this put

Call · $260 In the money

Last: $29.53
Breakeven: $289.53
Implied vol: 108.6%
Delta: 0.732 ≈73% ITM
Gamma: 0.008
Theta: -1.037
Vega: 0.127
Open interest: 10

Model this call

Put · $260

Last: $7.50
Breakeven: $252.50
Implied vol: 113.5%
Delta: -0.275 ≈27% ITM
Gamma: 0.008
Theta: -1.072
Vega: 0.127
Open interest: 390

Model this put

Call · $262.5 In the money

Last: $28.80
Breakeven: $291.30
Implied vol: 106.7%
Delta: 0.713 ≈71% ITM
Gamma: 0.008
Theta: -1.056
Vega: 0.128
Open interest: 1

Model this call

Put · $262.5

Last: $4.05
Breakeven: $258.45
Implied vol: 105.7%
Delta: -0.286 ≈29% ITM
Gamma: 0.008
Theta: -1.018
Vega: 0.128
Open interest: 6

Model this put

Call · $265 In the money

Last: $30.02
Breakeven: $295.02
Implied vol: 104.4%
Delta: 0.694 ≈69% ITM
Gamma: 0.009
Theta: -1.07
Vega: 0.128
Open interest: 5

Model this call

Put · $265

Last: $8.68
Breakeven: $256.32
Implied vol: 111.6%
Delta: -0.314 ≈31% ITM
Gamma: 0.008
Theta: -1.133
Vega: 0.128
Open interest: 104

Model this put

Call · $267.5 In the money

Last: —
Breakeven: —
Implied vol: 108.8%
Delta: 0.667 ≈67% ITM
Gamma: 0.009
Theta: -1.16
Vega: 0.148
Open interest: 0

Model this call

Put · $267.5

Last: $7.50
Breakeven: $260.00
Implied vol: 110.6%
Delta: -0.335 ≈34% ITM
Gamma: 0.009
Theta: -1.155
Vega: 0.148
Open interest: 14

Model this put

Call · $270 In the money

Last: $22.33
Breakeven: $292.33
Implied vol: 106.8%
Delta: 0.644 ≈64% ITM
Gamma: 0.009
Theta: -1.157
Vega: 0.148
Open interest: 14

Model this call

Put · $270

Last: $10.94
Breakeven: $259.06
Implied vol: 107.3%
Delta: -0.356 ≈36% ITM
Gamma: 0.009
Theta: -1.137
Vega: 0.148
Open interest: 457

Model this put

Call · $272.5 In the money

Last: $28.50
Breakeven: $301.00
Implied vol: 104.6%
Delta: 0.621 ≈62% ITM
Gamma: 0.01
Theta: -1.151
Vega: 0.149
Open interest: 11

Model this call

Put · $272.5

Last: $11.20
Breakeven: $261.30
Implied vol: 109.1%
Delta: -0.381 ≈38% ITM
Gamma: 0.009
Theta: -1.176
Vega: 0.149
Open interest: 115

Model this put

Call · $275 In the money

Last: $25.94
Breakeven: $300.94
Implied vol: 105.7%
Delta: 0.596 ≈60% ITM
Gamma: 0.01
Theta: -1.182
Vega: 0.15
Open interest: 551

Model this call

Put · $275

Last: $11.95
Breakeven: $263.05
Implied vol: 109.2%
Delta: -0.405 ≈41% ITM
Gamma: 0.009
Theta: -1.196
Vega: 0.15
Open interest: 629

Model this put

Call · $277.5 In the money

Last: $21.79
Breakeven: $299.29
Implied vol: 102.4%
Delta: 0.572 ≈57% ITM
Gamma: 0.01
Theta: -1.164
Vega: 0.15
Open interest: 5

Model this call

Put · $277.5

Last: $14.05
Breakeven: $263.45
Implied vol: 104.6%
Delta: -0.429 ≈43% ITM
Gamma: 0.01
Theta: -1.162
Vega: 0.15
Open interest: 19

Model this put

Call · $280 In the money

Last: $21.63
Breakeven: $301.63
Implied vol: 99.9%
Delta: 0.547 ≈55% ITM
Gamma: 0.011
Theta: -1.153
Vega: 0.151
Open interest: 102

Model this call

Put · $280

Last: $14.87
Breakeven: $265.13
Implied vol: 106%
Delta: -0.453 ≈45% ITM
Gamma: 0.01
Theta: -1.197
Vega: 0.151
Open interest: 163

Model this put

Call · $282.5

Last: $16.40
Breakeven: $298.90
Implied vol: 108.4%
Delta: 0.524 ≈52% ITM
Gamma: 0.01
Theta: -1.262
Vega: 0.152
Open interest: 2

Model this call

Put · $282.5 In the money

Last: $16.51
Breakeven: $265.99
Implied vol: 106%
Delta: -0.478 ≈48% ITM
Gamma: 0.01
Theta: -1.207
Vega: 0.152
Open interest: 7

Model this put

Call · $285

Last: $15.25
Breakeven: $300.25
Implied vol: 99.9%
Delta: 0.495 ≈50% ITM
Gamma: 0.011
Theta: -1.155
Vega: 0.153
Open interest: 26

Model this call

Put · $285 In the money

Last: $17.25
Breakeven: $267.75
Implied vol: 105.4%
Delta: -0.502 ≈50% ITM
Gamma: 0.01
Theta: -1.191
Vega: 0.153
Open interest: 116

Model this put

Call · $287.5

Last: $13.53
Breakeven: $301.03
Implied vol: 103.9%
Delta: 0.473 ≈47% ITM
Gamma: 0.01
Theta: -1.192
Vega: 0.153
Open interest: 2

Model this call

Put · $287.5 In the money

Last: $17.65
Breakeven: $269.85
Implied vol: 102.8%
Delta: -0.528 ≈53% ITM
Gamma: 0.01
Theta: -1.152
Vega: 0.153
Open interest: 14

Model this put

Call · $290

Last: $11.77
Breakeven: $301.77
Implied vol: 101.6%
Delta: 0.447 ≈45% ITM
Gamma: 0.01
Theta: -1.157
Vega: 0.154
Open interest: 5

Model this call

Put · $290 In the money

Last: $20.50
Breakeven: $269.50
Implied vol: 103.1%
Delta: -0.552 ≈55% ITM
Gamma: 0.01
Theta: -1.147
Vega: 0.154
Open interest: 224

Model this put

Call · $292.5

Last: $11.50
Breakeven: $304.00
Implied vol: 103%
Delta: 0.423 ≈42% ITM
Gamma: 0.01
Theta: -1.164
Vega: 0.155
Open interest: 31

Model this call

Put · $292.5 In the money

Last: $19.20
Breakeven: $273.30
Implied vol: 104.1%
Delta: -0.576 ≈58% ITM
Gamma: 0.01
Theta: -1.15
Vega: 0.155
Open interest: 12

Model this put

Call · $295

Last: $10.22
Breakeven: $305.22
Implied vol: 103%
Delta: 0.399 ≈40% ITM
Gamma: 0.01
Theta: -1.155
Vega: 0.155
Open interest: 116

Model this call

Put · $295 In the money

Last: $22.70
Breakeven: $272.30
Implied vol: 101.3%
Delta: -0.605 ≈60% ITM
Gamma: 0.01
Theta: -1.108
Vega: 0.155
Open interest: 131

Model this put

Call · $297.5

Last: $13.00
Breakeven: $310.50
Implied vol: 98.8%
Delta: 0.369 ≈37% ITM
Gamma: 0.01
Theta: -1.083
Vega: 0.137
Open interest: 17

Model this call

Put · $297.5 In the money

Last: $25.07
Breakeven: $272.43
Implied vol: 103.4%
Delta: -0.625 ≈62% ITM
Gamma: 0.01
Theta: -1.116
Vega: 0.137
Open interest: 12

Model this put

Call · $300

Last: $8.27
Breakeven: $308.27
Implied vol: 98.3%
Delta: 0.346 ≈35% ITM
Gamma: 0.01
Theta: -1.045
Vega: 0.137
Open interest: 93

Model this call

Put · $300 In the money

Last: $25.70
Breakeven: $274.30
Implied vol: 103.2%
Delta: -0.646 ≈65% ITM
Gamma: 0.01
Theta: -1.083
Vega: 0.137
Open interest: 618

Model this put

Call · $302.5

Last: $9.90
Breakeven: $312.40
Implied vol: 108.3%
Delta: 0.344 ≈34% ITM
Gamma: 0.009
Theta: -1.147
Vega: 0.138
Open interest: 2

Model this call

Put · $302.5 In the money

Last: $27.82
Breakeven: $274.68
Implied vol: 99%
Delta: -0.675 ≈68% ITM
Gamma: 0.01
Theta: -0.997
Vega: 0.138
Open interest: 73

Model this put

Call · $305

Last: $6.38
Breakeven: $311.38
Implied vol: 96.5%
Delta: 0.297 ≈30% ITM
Gamma: 0.009
Theta: -0.96
Vega: 0.139
Open interest: 116

Model this call

Put · $305 In the money

Last: $29.72
Breakeven: $275.28
Implied vol: 100%
Delta: -0.695 ≈70% ITM
Gamma: 0.009
Theta: -0.978
Vega: 0.138
Open interest: 69

Model this put

Call · $307.5

Last: $8.10
Breakeven: $315.60
Implied vol: 102.8%
Delta: 0.291 ≈29% ITM
Gamma: 0.009
Theta: -1.014
Vega: 0.139
Open interest: 8

Model this call

Put · $307.5 In the money

Last: $17.80
Breakeven: $289.70
Implied vol: 104.5%
Delta: -0.706 ≈71% ITM
Gamma: 0.009
Theta: -1.007
Vega: 0.139
Open interest: 12

Model this put

Call · $310

Last: $5.89
Breakeven: $315.89
Implied vol: 103%
Delta: 0.27 ≈27% ITM
Gamma: 0.008
Theta: -0.985
Vega: 0.14
Open interest: 39

Model this call

Put · $310 In the money

Last: $34.10
Breakeven: $275.90
Implied vol: 98.9%
Delta: -0.742 ≈74% ITM
Gamma: 0.009
Theta: -0.902
Vega: 0.139
Open interest: 186

Model this put

Call · $312.5

Last: $7.36
Breakeven: $319.86
Implied vol: 110%
Delta: 0.268 ≈27% ITM
Gamma: 0.008
Theta: -1.048
Vega: 0.14
Open interest: 34

Model this call

Put · $312.5 In the money

Last: —
Breakeven: —
Implied vol: 104.4%
Delta: -0.748 ≈75% ITM
Gamma: 0.008
Theta: -0.945
Vega: 0.137
Open interest: 0

Model this put

Call · $315

Last: $5.30
Breakeven: $320.30
Implied vol: 96.5%
Delta: 0.218 ≈22% ITM
Gamma: 0.008
Theta: -0.817
Vega: 0.108
Open interest: 46

Model this call

Put · $315 In the money

Last: $36.60
Breakeven: $278.40
Implied vol: 101.8%
Delta: -0.769 ≈77% ITM
Gamma: 0.008
Theta: -0.867
Vega: 0.108
Open interest: 96

Model this put

Call · $317.5

Last: $4.71
Breakeven: $322.21
Implied vol: 103.5%
Delta: 0.22 ≈22% ITM
Gamma: 0.008
Theta: -0.881
Vega: 0.108
Open interest: 35

Model this call

Put · $317.5 In the money

Last: $35.92
Breakeven: $281.58
Implied vol: 99.6%
Delta: -0.791 ≈79% ITM
Gamma: 0.008
Theta: -0.794
Vega: 0.108
Open interest: 9

Model this put

Call · $320

Last: $4.35
Breakeven: $324.35
Implied vol: 102.2%
Delta: 0.201 ≈20% ITM
Gamma: 0.007
Theta: -0.822
Vega: 0.109
Open interest: 99

Model this call

Put · $320 In the money

Last: $42.11
Breakeven: $277.89
Implied vol: 99.3%
Delta: -0.808 ≈81% ITM
Gamma: 0.007
Theta: -0.748
Vega: 0.108
Open interest: 248

Model this put

Call · $322.5

Last: $18.70
Breakeven: $341.20
Implied vol: 94.5%
Delta: 0.161 ≈16% ITM
Gamma: 0.007
Theta: -0.667
Vega: 0.109
Open interest: 8

Model this call

Put · $322.5 In the money

Last: $40.30
Breakeven: $282.20
Implied vol: 106.7%
Delta: -0.804 ≈80% ITM
Gamma: 0.007
Theta: -0.819
Vega: 0.109
Open interest: 4

Model this put

Call · $325

Last: $3.22
Breakeven: $328.22
Implied vol: 101.7%
Delta: 0.168 ≈17% ITM
Gamma: 0.006
Theta: -0.734
Vega: 0.11
Open interest: 105

Model this call

Put · $325 In the money

Last: $46.35
Breakeven: $278.65
Implied vol: 101.3%
Delta: -0.835 ≈83% ITM
Gamma: 0.007
Theta: -0.698
Vega: 0.109
Open interest: 60

Model this put

Call · $327.5

Last: $3.35
Breakeven: $330.85
Implied vol: 97.6%
Delta: 0.142 ≈14% ITM
Gamma: 0.006
Theta: -0.633
Vega: 0.073
Open interest: 13

Model this call

Put · $327.5 In the money

Last: $43.90
Breakeven: $283.60
Implied vol: 105%
Delta: -0.839 ≈84% ITM
Gamma: 0.006
Theta: -0.713
Vega: 0.109
Open interest: 6

Model this put

Call · $330

Last: $2.60
Breakeven: $332.60
Implied vol: 105.1%
Delta: 0.148 ≈15% ITM
Gamma: 0.006
Theta: -0.704
Vega: 0.074
Open interest: 175

Model this call

Put · $330 In the money

Last: $49.95
Breakeven: $280.05
Implied vol: 99.8%
Delta: -0.865 ≈87% ITM
Gamma: 0.006
Theta: -0.598
Vega: 0.073
Open interest: 177

Model this put

Call · $332.5

Last: $2.84
Breakeven: $335.34
Implied vol: 111%
Delta: 0.151 ≈15% ITM
Gamma: 0.006
Theta: -0.754
Vega: 0.111
Open interest: 23

Model this call

Put · $332.5 In the money

Last: $25.30
Breakeven: $307.20
Implied vol: 107%
Delta: -0.859 ≈86% ITM
Gamma: 0.006
Theta: -0.664
Vega: 0.074
Open interest: 2

Model this put

Call · $335

Last: $2.20
Breakeven: $337.20
Implied vol: 102.3%
Delta: 0.121 ≈12% ITM
Gamma: 0.005
Theta: -0.589
Vega: 0.074
Open interest: 64

Model this call

Put · $335 In the money

Last: $54.63
Breakeven: $280.37
Implied vol: 106.6%
Delta: -0.87 ≈87% ITM
Gamma: 0.005
Theta: -0.621
Vega: 0.074
Open interest: 249

Model this put

Call · $337.5

Last: $2.55
Breakeven: $340.05
Implied vol: 106.3%
Delta: 0.121 ≈12% ITM
Gamma: 0.005
Theta: -0.61
Vega: 0.074
Open interest: 16

Model this call

Put · $337.5 In the money

Last: $56.70
Breakeven: $280.80
Implied vol: 108.2%
Delta: -0.876 ≈88% ITM
Gamma: 0.005
Theta: -0.608
Vega: 0.074
Open interest: 13

Model this put

Call · $340

Last: $1.80
Breakeven: $341.80
Implied vol: 105.2%
Delta: 0.108 ≈11% ITM
Gamma: 0.005
Theta: -0.557
Vega: 0.075
Open interest: 154

Model this call

Put · $340 In the money

Last: $58.83
Breakeven: $281.17
Implied vol: 97%
Delta: -0.916 ≈92% ITM
Gamma: 0.004
Theta: -0.406
Vega: 0.073
Open interest: 129

Model this put

Call · $342.5

Last: $1.55
Breakeven: $344.05
Implied vol: 101.5%
Delta: 0.088 ≈9% ITM
Gamma: 0.004
Theta: -0.465
Vega: 0.075
Open interest: 11

Model this call

Put · $342.5 In the money

Last: $56.30
Breakeven: $286.20
Implied vol: 102.7%
Delta: -0.91 ≈91% ITM
Gamma: 0.004
Theta: -0.452
Vega: 0.074
Open interest: 0

Model this put

Call · $345

Last: $1.56
Breakeven: $346.56
Implied vol: 99.7%
Delta: 0.075 ≈7% ITM
Gamma: 0.004
Theta: -0.406
Vega: 0.044
Open interest: 30

Model this call

Put · $345 In the money

Last: $38.45
Breakeven: $306.55
Implied vol: 99.1%
Delta: -0.928 ≈93% ITM
Gamma: 0.004
Theta: -0.368
Vega: 0.043
Open interest: 46

Model this put

Call · $347.5

Last: $2.21
Breakeven: $349.71
Implied vol: 102.7%
Delta: 0.074 ≈7% ITM
Gamma: 0.004
Theta: -0.415
Vega: 0.044
Open interest: 8

Model this call

Put · $347.5 In the money

Last: $42.53
Breakeven: $304.97
Implied vol: 112%
Delta: -0.905 ≈91% ITM
Gamma: 0.004
Theta: -0.515
Vega: 0.075
Open interest: 6

Model this put

Call · $350

Last: $1.11
Breakeven: $351.11
Implied vol: 106.9%
Delta: 0.076 ≈8% ITM
Gamma: 0.004
Theta: -0.438
Vega: 0.044
Open interest: 437

Model this call

Put · $350 In the money

Last: $63.00
Breakeven: $287.00
Implied vol: 98.3%
Delta: -0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.303
Vega: 0.043
Open interest: 93

Model this put

Call · $352.5

Last: $1.35
Breakeven: $353.85
Implied vol: 98.5%
Delta: 0.054 ≈5% ITM
Gamma: 0.003
Theta: -0.309
Vega: 0.044
Open interest: 5

Model this call

Put · $352.5 In the money

Last: $48.31
Breakeven: $304.19
Implied vol: 98.5%
Delta: -0.948 ≈95% ITM
Gamma: 0.003
Theta: -0.277
Vega: 0.043
Open interest: 14

Model this put

Call · $355

Last: $1.55
Breakeven: $356.55
Implied vol: 104.9%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.36
Vega: 0.044
Open interest: 92

Model this call

Put · $355 In the money

Last: $45.64
Breakeven: $309.36
Implied vol: 103.2%
Delta: -0.944 ≈94% ITM
Gamma: 0.003
Theta: -0.308
Vega: 0.043
Open interest: 44

Model this put

Call · $357.5

Last: $1.00
Breakeven: $358.50
Implied vol: 102.8%
Delta: 0.051 ≈5% ITM
Gamma: 0.003
Theta: -0.306
Vega: 0.044
Open interest: 18

Model this call

Put · $357.5 In the money

Last: —
Breakeven: —
Implied vol: 99.9%
Delta: -0.957 ≈96% ITM
Gamma: 0.003
Theta: -0.238
Vega: 0.043
Open interest: 0

Model this put

Call · $360

Last: $0.78
Breakeven: $360.78
Implied vol: 102.4%
Delta: 0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.274
Vega: 0.045
Open interest: 319

Model this call

Put · $360 In the money

Last: $52.40
Breakeven: $307.60
Implied vol: 99.9%
Delta: -0.963 ≈96% ITM
Gamma: 0.002
Theta: -0.211
Vega: 0.041
Open interest: 50

Model this put

Call · $362.5

Last: $0.79
Breakeven: $363.29
Implied vol: 111%
Delta: 0.056 ≈6% ITM
Gamma: 0.003
Theta: -0.353
Vega: 0.045
Open interest: 4

Model this call

Put · $362.5 In the money

Last: $52.29
Breakeven: $310.21
Implied vol: 98.6%
Delta: -0.969 ≈97% ITM
Gamma: 0.002
Theta: -0.177
Vega: 0.021
Open interest: 1

Model this put

Call · $365

Last: $0.65
Breakeven: $365.65
Implied vol: 106.1%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.265
Vega: 0.045
Open interest: 112

Model this call

Put · $365 In the money

Last: $81.84
Breakeven: $283.16
Implied vol: 100.7%
Delta: -0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.178
Vega: 0.022
Open interest: 43

Model this put

Call · $367.5

Last: $0.80
Breakeven: $368.30
Implied vol: 104.7%
Delta: 0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.228
Vega: 0.023
Open interest: 7

Model this call

Put · $367.5 In the money

Last: —
Breakeven: —
Implied vol: 98%
Delta: -0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.139
Vega: 0.021
Open interest: 0

Model this put

Call · $370

Last: $0.64
Breakeven: $370.64
Implied vol: 112.5%
Delta: 0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.291
Vega: 0.045
Open interest: 186

Model this call

Put · $370 In the money

Last: $86.84
Breakeven: $283.16
Implied vol: 100.1%
Delta: -0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.14
Vega: 0.021
Open interest: 77

Model this put

Call · $372.5

Last: $6.52
Breakeven: $379.02
Implied vol: 115.4%
Delta: 0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.3
Vega: 0.045
Open interest: 55

Model this call

Put · $372.5 In the money

Last: —
Breakeven: —
Implied vol: 97.2%
Delta: -0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.02
Open interest: 0

Model this put

Call · $375

Last: $0.50
Breakeven: $375.50
Implied vol: 114%
Delta: 0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.259
Vega: 0.023
Open interest: 103

Model this call

Put · $375 In the money

Last: $88.07
Breakeven: $286.93
Implied vol: 99.3%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.099
Vega: 0.02
Open interest: 19

Model this put

Call · $377.5

Last: $0.57
Breakeven: $378.07
Implied vol: 112.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.231
Vega: 0.023
Open interest: 0

Model this call

Put · $377.5 In the money

Last: —
Breakeven: —
Implied vol: 98.6%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.077
Vega: 0.018
Open interest: 0

Model this put

Call · $380

Last: $0.42
Breakeven: $380.42
Implied vol: 112.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.213
Vega: 0.023
Open interest: 305

Model this call

Put · $380 In the money

Last: $70.35
Breakeven: $309.65
Implied vol: 94.9%
Delta: -0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.008
Open interest: 30

Model this put

Call · $382.5

Last: —
Breakeven: —
Implied vol: 117.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.243
Vega: 0.023
Open interest: 0

Model this call

Put · $382.5 In the money

Last: —
Breakeven: —
Implied vol: 96.7%
Delta: -0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.008
Open interest: 0

Model this put

Call · $385

Last: $0.38
Breakeven: $385.38
Implied vol: 115.3%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.205
Vega: 0.023
Open interest: 94

Model this call

Put · $385 In the money

Last: $76.40
Breakeven: $308.60
Implied vol: 98.4%
Delta: -0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.008
Open interest: 14

Model this put

Call · $387.5

Last: $0.37
Breakeven: $387.87
Implied vol: 113.9%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.178
Vega: 0.023
Open interest: 0

Model this call

Put · $387.5 In the money

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

Model this put

Call · $390

Last: $0.25
Breakeven: $390.25
Implied vol: 113.7%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.023
Open interest: 88

Model this call

Put · $390 In the money

Last: $104.63
Breakeven: $285.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $392.5

Last: —
Breakeven: —
Implied vol: 124.2%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.236
Vega: 0.023
Open interest: 0

Model this call

Put · $392.5 In the money

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

Model this put

Call · $395

Last: $0.38
Breakeven: $395.38
Implied vol: 122.9%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.209
Vega: 0.023
Open interest: 23

Model this call

Put · $395 In the money

Last: $120.31
Breakeven: $274.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $397.5

Last: $0.84
Breakeven: $398.34
Implied vol: 150.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.002
Theta: -0.485
Vega: 0.047
Open interest: 1

Model this call

Put · $397.5 In the money

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

Model this put

Call · $400

Last: $0.15
Breakeven: $400.15
Implied vol: 106.9%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.074
Vega: 0.01
Open interest: 316

Model this call

Put · $400 In the money

Last: $110.35
Breakeven: $289.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this put

Call · $402.5

Last: —
Breakeven: —
Implied vol: 175.8%
Delta: 0.082 ≈8% ITM
Gamma: 0.002
Theta: -0.768
Vega: 0.047
Open interest: 0

Model this call

Put · $402.5 In the money

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

Model this put

Call · $405

Last: $1.97
Breakeven: $406.97
Implied vol: 146.5%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.36
Vega: 0.047
Open interest: 35

Model this call

Put · $405 In the money

Last: $63.80
Breakeven: $341.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $407.5

Last: $0.05
Breakeven: $407.55
Implied vol: 201.2%
Delta: 0.113 ≈11% ITM
Gamma: 0.002
Theta: -1.098
Vega: 0.081
Open interest: 2

Model this call

Put · $407.5 In the money

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

Model this put

Call · $410

Last: $2.25
Breakeven: $412.25
Implied vol: 148.7%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.346
Vega: 0.024
Open interest: 37

Model this call

Put · $410 In the money

Last: $118.19
Breakeven: $291.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this put

Call · $412.5

Last: $0.65
Breakeven: $413.15
Implied vol: 153.9%
Delta: 0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.381
Vega: 0.048
Open interest: 1

Model this call

Put · $412.5 In the money

Last: —
Breakeven: —
Implied vol: 117%
Delta: -0.993 ≈99% ITM
Gamma: 0.001
Theta: -0.049
Vega: 0.008
Open interest: 0

Model this put

Call · $415

Last: $1.92
Breakeven: $416.92
Implied vol: 183.8%
Delta: 0.076 ≈8% ITM
Gamma: 0.002
Theta: -0.752
Vega: 0.047
Open interest: 10

Model this call

Put · $415 In the money

Last: $53.00
Breakeven: $362.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $420

Last: $0.05
Breakeven: $420.05
Implied vol: 134.9%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.024
Open interest: 94

Model this call

Put · $420 In the money

Last: $69.65
Breakeven: $350.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this put

Call · $425

Last: $1.10
Breakeven: $426.10
Implied vol: 163.4%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.389
Vega: 0.024
Open interest: 31

Model this call

Put · $425 In the money

Last: $77.50
Breakeven: $347.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $430

Last: $0.68
Breakeven: $430.68
Implied vol: 149.2%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.024
Open interest: 84

Model this call

Put · $430 In the money

Last: $92.57
Breakeven: $337.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $435

Last: $1.18
Breakeven: $436.18
Implied vol: 166%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.354
Vega: 0.024
Open interest: 58

Model this call

Put · $435 In the money

Last: $129.63
Breakeven: $305.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $440

Last: $0.05
Breakeven: $440.05
Implied vol: 134.5%
Delta: 0.009 ≈1% ITM
Gamma: 0
Theta: -0.09
Vega: 0.011
Open interest: 199

Model this call

Put · $440 In the money

Last: —
Breakeven: —
Implied vol: 134.3%
Delta: -0.994 ≈99% ITM
Gamma: 0
Theta: -0.051
Vega: 0.008
Open interest: 0

Model this put

Call · $445

Last: $3.80
Breakeven: $448.80
Implied vol: 172.6%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.357
Vega: 0.025
Open interest: 18

Model this call

Put · $445 In the money

Last: $69.10
Breakeven: $375.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $450

Last: $0.05
Breakeven: $450.05
Implied vol: 164.8%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.255
Vega: 0.025
Open interest: 261

Model this call

Put · $450 In the money

Last: $143.84
Breakeven: $306.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $455

Last: $22.90
Breakeven: $477.90
Implied vol: 179.1%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.361
Vega: 0.025
Open interest: 19

Model this call

Put · $455 In the money

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

Model this put

Call · $460

Last: $1.75
Breakeven: $461.75
Implied vol: 182.3%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.362
Vega: 0.025
Open interest: 8

Model this call

Put · $460 In the money

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

Model this put

Call · $465

Last: $0.16
Breakeven: $465.16
Implied vol: 160.6%
Delta: 0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.155
Vega: 0.011
Open interest: 31

Model this call

Put · $465 In the money

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

Model this put

Call · $470

Last: $0.05
Breakeven: $470.05
Implied vol: 141.9%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.053
Vega: 0.004
Open interest: 50

Model this call

Put · $470 In the money

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

Model this put

Call · $475

Last: $1.95
Breakeven: $476.95
Implied vol: 195.6%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.405
Vega: 0.025
Open interest: 95

Model this call

Put · $475 In the money

Last: —
Breakeven: —
Implied vol: 154.9%
Delta: -0.995 ≈99% ITM
Gamma: 0
Theta: -0.053
Vega: 0.008
Open interest: 0

Model this put

Call · $480

Last: $3.20
Breakeven: $483.20
Implied vol: 219.5%
Delta: 0.049 ≈5% ITM
Gamma: 0.001
Theta: -0.633
Vega: 0.051
Open interest: 13

Model this call

Put · $480 In the money

Last: $107.20
Breakeven: $372.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $485

Last: $1.65
Breakeven: $486.65
Implied vol: 199.7%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.389
Vega: 0.026
Open interest: 24

Model this call

Put · $485 In the money

Last: $111.30
Breakeven: $373.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $490

Last: $2.85
Breakeven: $492.85
Implied vol: 243.1%
Delta: 0.066 ≈7% ITM
Gamma: 0.001
Theta: -0.878
Vega: 0.051
Open interest: 11

Model this call

Put · $490 In the money

Last: $211.21
Breakeven: $278.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $500

Last: $0.27
Breakeven: $500.27
Implied vol: 186%
Delta: 0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.011
Open interest: 166

Model this call

Put · $500 In the money

Last: $221.18
Breakeven: $278.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $510

Last: $0.60
Breakeven: $510.60
Implied vol: 212.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.378
Vega: 0.026
Open interest: 20

Model this call

Put · $510 In the money

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

Model this put

Call · $520

Last: $0.06
Breakeven: $520.06
Implied vol: 165.3%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.054
Vega: 0.004
Open interest: 91

Model this call

Put · $520 In the money

Last: $114.60
Breakeven: $405.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $530

Last: $1.81
Breakeven: $531.81
Implied vol: 227.4%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.422
Vega: 0.027
Open interest: 4

Model this call

Put · $530 In the money

Last: $222.76
Breakeven: $307.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $540

Last: $1.27
Breakeven: $541.27
Implied vol: 231%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.406
Vega: 0.027
Open interest: 12

Model this call

Put · $540 In the money

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

Model this put

Call · $550

Last: $0.23
Breakeven: $550.23
Implied vol: 236.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.409
Vega: 0.027
Open interest: 131

Model this call

Put · $550 In the money

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

Model this put

Call · $560

Last: $0.41
Breakeven: $560.41
Implied vol: 335.5%
Delta: 0.098 ≈10% ITM
Gamma: 0.001
Theta: -1.66
Vega: 0.054
Open interest: 22

Model this call

Put · $560 In the money

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

Model this put

Call · $570

Last: $3.70
Breakeven: $573.70
Implied vol: 245%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.396
Vega: 0.028
Open interest: 2

Model this call

Put · $570 In the money

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

Model this put

Call · $580

Last: $0.05
Breakeven: $580.05
Implied vol: 250.1%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.399
Vega: 0.028
Open interest: 1

Model this call

Put · $580 In the money

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

Model this put

Call · $590

Last: $0.09
Breakeven: $590.09
Implied vol: 351.8%
Delta: 0.094 ≈9% ITM
Gamma: 0.001
Theta: -1.686
Vega: 0.055
Open interest: 11

Model this call

Put · $590 In the money

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

Model this put

Call · $600

Last: $0.32
Breakeven: $600.32
Implied vol: 285.7%
Delta: 0.039 ≈4% ITM
Gamma: 0.001
Theta: -0.679
Vega: 0.028
Open interest: 38

Model this call

Put · $600 In the money

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

Model this put

Call · $610

Last: $6.01
Breakeven: $616.01
Implied vol: 290.4%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.682
Vega: 0.028
Open interest: 1

Model this call

Put · $610 In the money

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

Model this put

Call · $620

Last: $3.40
Breakeven: $623.40
Implied vol: 269.7%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.411
Vega: 0.029
Open interest: 1

Model this call

Put · $620 In the money

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

Model this put

Call · $630

Last: $0.19
Breakeven: $630.19
Implied vol: 274.4%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.414
Vega: 0.029
Open interest: 19

Model this call

Put · $630 In the money

Last: $311.00
Breakeven: $319.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $640

Last: $2.00
Breakeven: $642.00
Implied vol: 279%
Delta: 0.022 ≈2% ITM
Gamma: 0
Theta: -0.417
Vega: 0.029
Open interest: 27

Model this call

Put · $640 In the money

Last: $321.04
Breakeven: $318.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $650

Last: $0.05
Breakeven: $650.05
Implied vol: 287%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.458
Vega: 0.029
Open interest: 147

Model this call

Put · $650 In the money

Last: $338.26
Breakeven: $311.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

COHR · Coherent Corp.

Options Chain

Positioning

Open interest by strike · near the money

Chain