COST Stock — Costco Wholesale Corp /New: Options Chain

Calls		Puts
0	10	—	—	$383.15	$0.01	-0.002	188.7%	4	756
Call · $540 In the money Last $383.15 Breakeven $923.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 Last $0.01 Breakeven $539.99 Implied vol 188.7% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.122 Vega 0.006 Open interest 756 Model this put
0	—	—	—	—	$0.01	0	160.1%	2	410
Call · $550 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $550 Last $0.01 Breakeven $549.99 Implied vol 160.1% Delta 0 ≈0% ITM Gamma 0 Theta -0.029 Vega 0.002 Open interest 410 Model this put
1	2	—	—	$374.41	$0.01	0	152.4%	3	608
Call · $560 In the money Last $374.41 Breakeven $934.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $560 Last $0.01 Breakeven $559.99 Implied vol 152.4% Delta 0 ≈0% ITM Gamma 0 Theta -0.022 Vega 0.002 Open interest 608 Model this put
0	—	—	—	—	$0.01	-0.001	158%	36	583
Call · $570 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $570 Last $0.01 Breakeven $569.99 Implied vol 158% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.048 Vega 0.002 Open interest 583 Model this put
0	1	—	—	$344.80	$0.01	-0.002	164.1%	16	1.1k
Call · $580 In the money Last $344.80 Breakeven $924.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 Last $0.01 Breakeven $579.99 Implied vol 164.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.106 Vega 0.006 Open interest 1.1k Model this put
0	—	—	—	—	$0.01	-0.002	159.5%	66	682
Call · $590 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $590 Last $0.01 Breakeven $589.99 Implied vol 159.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.11 Vega 0.006 Open interest 682 Model this put
0	80	—	—	$323.90	$0.02	-0.002	152%	2	1.5k
Call · $600 In the money Last $323.90 Breakeven $923.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 Last $0.02 Breakeven $599.98 Implied vol 152% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.095 Vega 0.006 Open interest 1.5k Model this put
0	—	—	—	—	$0.01	-0.001	143%	417	610
Call · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $610 Last $0.01 Breakeven $609.99 Implied vol 143% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.006 Open interest 610 Model this put
0	—	—	—	—	$0.01	-0.002	142.6%	115	927
Call · $620 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $620 Last $0.01 Breakeven $619.99 Implied vol 142.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.099 Vega 0.007 Open interest 927 Model this put
0	—	—	—	—	$0.02	0	119.8%	40	1.7k
Call · $630 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $630 Last $0.02 Breakeven $629.98 Implied vol 119.8% Delta 0 ≈0% ITM Gamma 0 Theta -0.022 Vega 0.002 Open interest 1.7k Model this put
0	80	—	—	$283.90	$0.03	-0.001	126%	10	1.4k
Call · $640 In the money Last $283.90 Breakeven $923.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 Last $0.03 Breakeven $639.97 Implied vol 126% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.052 Vega 0.007 Open interest 1.4k Model this put
0	65	—	—	$273.90	$0.01	-0.001	123.5%	234	795
Call · $650 In the money Last $273.90 Breakeven $923.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $650 Last $0.01 Breakeven $649.99 Implied vol 123.5% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.067 Vega 0.007 Open interest 795 Model this put
0	—	—	—	—	$0.01	-0.003	129.9%	254	878
Call · $660 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $660 Last $0.01 Breakeven $659.99 Implied vol 129.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.144 Vega 0.007 Open interest 878 Model this put
0	295	—	—	$253.50	$0.01	-0.003	121.6%	369	933
Call · $670 In the money Last $253.50 Breakeven $923.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $670 Last $0.01 Breakeven $669.99 Implied vol 121.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.118 Vega 0.007 Open interest 933 Model this put
0	190	—	—	$243.95	$0.01	-0.005	125%	175	1k
Call · $680 In the money Last $243.95 Breakeven $923.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $680 Last $0.01 Breakeven $679.99 Implied vol 125% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.204 Vega 0.019 Open interest 1k Model this put
0	—	—	—	—	$0.01	-0.003	113.9%	89	458
Call · $690 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $690 Last $0.01 Breakeven $689.99 Implied vol 113.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.127 Vega 0.007 Open interest 458 Model this put
0	—	—	—	—	$0.03	-0.003	110.8%	36	607
Call · $700 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $700 Last $0.03 Breakeven $699.97 Implied vol 110.8% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.137 Vega 0.019 Open interest 607 Model this put
0	—	—	—	—	$0.02	-0.001	86.8%	32	452
Call · $710 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $710 Last $0.02 Breakeven $709.98 Implied vol 86.8% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 452 Model this put
0	2	—	—	$230.08	$0.02	-0.005	103.2%	193	365
Call · $720 In the money Last $230.08 Breakeven $950.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $720 Last $0.02 Breakeven $719.98 Implied vol 103.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.166 Vega 0.019 Open interest 365 Model this put
0	2	—	—	$225.08	$0.01	-0.003	94.2%	87	706
Call · $725 In the money Last $225.08 Breakeven $950.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $725 Last $0.01 Breakeven $724.99 Implied vol 94.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.095 Vega 0.007 Open interest 706 Model this put
0	—	—	—	—	$0.01	-0.001	79.1%	316	478
Call · $730 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $730 Last $0.01 Breakeven $729.99 Implied vol 79.1% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 478 Model this put
0	—	—	—	—	$0.03	-0.009	104.5%	171	389
Call · $735 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $735 Last $0.03 Breakeven $734.97 Implied vol 104.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.296 Vega 0.02 Open interest 389 Model this put
0	65	—	—	$183.85	$0.02	-0.003	90%	85	497
Call · $740 In the money Last $183.85 Breakeven $923.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $740 Last $0.02 Breakeven $739.98 Implied vol 90% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.11 Vega 0.007 Open interest 497 Model this put
0	80	—	—	$178.95	$0.01	-0.012	104.5%	70	311
Call · $745 In the money Last $178.95 Breakeven $923.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $745 Last $0.01 Breakeven $744.99 Implied vol 104.5% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.388 Vega 0.046 Open interest 311 Model this put
3	3	—	—	$198.13	$0.01	-0.002	79.6%	26	1.8k
Call · $750 In the money Last $198.13 Breakeven $948.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $750 Last $0.01 Breakeven $749.99 Implied vol 79.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.064 Vega 0.007 Open interest 1.8k Model this put
0	15	—	—	$162.10	$0.02	-0.004	82%	287	287
Call · $760 In the money Last $162.10 Breakeven $922.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $760 Last $0.02 Breakeven $759.98 Implied vol 82% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.12 Vega 0.02 Open interest 287 Model this put
0	—	—	—	—	$0.02	-0.002	70.8%	91	378
Call · $770 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $770 Last $0.02 Breakeven $769.98 Implied vol 70.8% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.007 Open interest 378 Model this put
0	210	—	—	$143.95	$0.02	-0.002	66.2%	109	312
Call · $780 In the money Last $143.95 Breakeven $923.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $780 Last $0.02 Breakeven $779.98 Implied vol 66.2% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.052 Vega 0.007 Open interest 312 Model this put
0	—	—	—	—	$0.09	-0.001	59.1%	75	423
Call · $785 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $785 Last $0.09 Breakeven $784.91 Implied vol 59.1% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.02 Vega 0.002 Open interest 423 Model this put
0	10	—	—	$133.90	$0.03	-0.001	58.9%	218	117
Call · $790 In the money Last $133.90 Breakeven $923.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $790 Last $0.03 Breakeven $789.97 Implied vol 58.9% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.026 Vega 0.007 Open interest 117 Model this put
0	—	—	—	—	$0.02	-0.006	67.3%	101	114
Call · $795 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $795 Last $0.02 Breakeven $794.98 Implied vol 67.3% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.127 Vega 0.02 Open interest 114 Model this put
0	—	—	—	—	$0.03	-0.008	68.9%	222	778
Call · $800 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $800 Last $0.03 Breakeven $799.97 Implied vol 68.9% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.186 Vega 0.02 Open interest 778 Model this put
0	—	—	—	—	$0.11	-0.005	62.3%	171	244
Call · $805 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $805 Last $0.11 Breakeven $804.89 Implied vol 62.3% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.113 Vega 0.02 Open interest 244 Model this put
0	150	—	—	$113.50	$0.14	-0.003	56%	7	126
Call · $810 In the money Last $113.50 Breakeven $923.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $810 Last $0.14 Breakeven $809.86 Implied vol 56% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.061 Vega 0.007 Open interest 126 Model this put
0	—	—	—	—	$0.10	-0.002	50.1%	400	84
Call · $815 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $815 Last $0.10 Breakeven $814.90 Implied vol 50.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.031 Vega 0.007 Open interest 84 Model this put
3	80	—	—	$103.50	$0.03	-0.005	55.3%	39	244
Call · $820 In the money Last $103.50 Breakeven $923.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $820 Last $0.03 Breakeven $819.97 Implied vol 55.3% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.099 Vega 0.021 Open interest 244 Model this put
0	—	—	—	—	$0.05	-0.005	52.2%	84	163
Call · $825 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $825 Last $0.05 Breakeven $824.95 Implied vol 52.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.082 Vega 0.021 Open interest 163 Model this put
0	—	—	—	—	$0.05	-0.004	49.2%	53	108
Call · $830 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $830 Last $0.05 Breakeven $829.95 Implied vol 49.2% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.066 Vega 0.021 Open interest 108 Model this put
0	2	—	—	$109.55	$0.05	-0.004	47.6%	267	213
Call · $835 In the money Last $109.55 Breakeven $944.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $835 Last $0.05 Breakeven $834.95 Implied vol 47.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.073 Vega 0.021 Open interest 213 Model this put
0	2	—	—	$89.70	$0.05	-0.004	44.8%	71	262
Call · $840 In the money Last $89.70 Breakeven $929.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $840 Last $0.05 Breakeven $839.95 Implied vol 44.8% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.06 Vega 0.021 Open interest 262 Model this put
0	1	—	—	$82.62	$0.19	-0.036	62.7%	17	289
Call · $845 In the money Last $82.62 Breakeven $927.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $845 Last $0.19 Breakeven $844.81 Implied vol 62.7% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.598 Vega 0.098 Open interest 289 Model this put
0	8	—	—	$78.70	$0.10	-0.006	42.2%	222	307
Call · $850 In the money Last $78.70 Breakeven $928.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $850 Last $0.10 Breakeven $849.90 Implied vol 42.2% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.083 Vega 0.021 Open interest 307 Model this put
0	1	—	—	$99.00	$0.05	-0.005	39.8%	16	45
Call · $855 In the money Last $99.00 Breakeven $954.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $855 Last $0.05 Breakeven $854.95 Implied vol 39.8% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.074 Vega 0.021 Open interest 45 Model this put
0	—	—	—	—	$0.08	-0.006	37.8%	156	149
Call · $860 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $860 Last $0.08 Breakeven $859.92 Implied vol 37.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.073 Vega 0.021 Open interest 149 Model this put
1	1	—	—	$74.00	$0.09	-0.018	42.5%	39	114
Call · $865 In the money Last $74.00 Breakeven $939.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $865 Last $0.09 Breakeven $864.91 Implied vol 42.5% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.219 Vega 0.049 Open interest 114 Model this put
16	10	—	—	$75.72	$0.11	-0.013	38.3%	84	195
Call · $870 In the money Last $75.72 Breakeven $945.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $870 Last $0.11 Breakeven $869.89 Implied vol 38.3% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.156 Vega 0.049 Open interest 195 Model this put
22	6	—	—	$50.50	$0.28	-0.009	33.3%	62	239
Call · $875 In the money Last $50.50 Breakeven $925.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $875 Last $0.28 Breakeven $874.72 Implied vol 33.3% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.095 Vega 0.021 Open interest 239 Model this put
7	3	—	—	$68.36	$0.13	-0.011	32.7%	90	560
Call · $880 In the money Last $68.36 Breakeven $948.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $880 Last $0.13 Breakeven $879.87 Implied vol 32.7% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.118 Vega 0.049 Open interest 560 Model this put
1	1	—	—	$75.48	$0.21	-0.02	32.9%	48	152
Call · $885 In the money Last $75.48 Breakeven $960.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $885 Last $0.21 Breakeven $884.79 Implied vol 32.9% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.188 Vega 0.05 Open interest 152 Model this put
6	1	—	—	$34.13	$0.22	-0.017	29.5%	67	385
Call · $890 In the money Last $34.13 Breakeven $924.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $890 Last $0.22 Breakeven $889.78 Implied vol 29.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.149 Vega 0.05 Open interest 385 Model this put
1	1	—	—	$40.60	$0.31	-0.025	29.4%	23	262
Call · $895 In the money Last $40.60 Breakeven $935.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $895 Last $0.31 Breakeven $894.69 Implied vol 29.4% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.207 Vega 0.05 Open interest 262 Model this put
70	21	—	—	$50.00	$0.40	-0.033	28.5%	194	478
Call · $900 In the money Last $50.00 Breakeven $950.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this call Put · $900 Last $0.40 Breakeven $899.60 Implied vol 28.5% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.251 Vega 0.1 Open interest 478 Model this put
10	3	—	—	$21.90	$0.65	-0.044	27.3%	88	252
Call · $905 In the money Last $21.90 Breakeven $926.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $905 Last $0.65 Breakeven $904.35 Implied vol 27.3% Delta -0.044 ≈4% ITM Gamma 0.003 Theta -0.301 Vega 0.101 Open interest 252 Model this put
187	16	—	—	$37.02	$0.80	-0.066	28%	176	713
Call · $910 In the money Last $37.02 Breakeven $947.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 187 Model this call Put · $910 Last $0.80 Breakeven $909.20 Implied vol 28% Delta -0.066 ≈7% ITM Gamma 0.005 Theta -0.436 Vega 0.175 Open interest 713 Model this put
1	1	—	—	$23.03	$1.05	-0.075	27.2%	21	28
Call · $912.5 In the money Last $23.03 Breakeven $935.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $912.5 Last $1.05 Breakeven $911.45 Implied vol 27.2% Delta -0.075 ≈8% ITM Gamma 0.005 Theta -0.465 Vega 0.175 Open interest 28 Model this put
107	1	18.6%	0.975	$42.00	$1.17	-0.086	26.7%	81	275
Call · $915 In the money Last $42.00 Breakeven $957.00 Implied vol 18.6% Delta 0.975 ≈97% ITM Gamma 0.003 Theta -0.202 Vega 0.05 Open interest 107 Model this call Put · $915 Last $1.17 Breakeven $913.83 Implied vol 26.7% Delta -0.086 ≈9% ITM Gamma 0.006 Theta -0.501 Vega 0.175 Open interest 275 Model this put
39	1	—	—	$39.25	$1.83	-0.113	28%	13	19
Call · $917.5 In the money Last $39.25 Breakeven $956.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 Model this call Put · $917.5 Last $1.83 Breakeven $915.67 Implied vol 28% Delta -0.113 ≈11% ITM Gamma 0.007 Theta -0.643 Vega 0.176 Open interest 19 Model this put
147	28	19.6%	0.945	$29.67	$1.81	-0.122	27.1%	105	728
Call · $920 In the money Last $29.67 Breakeven $949.67 Implied vol 19.6% Delta 0.945 ≈94% ITM Gamma 0.006 Theta -0.334 Vega 0.101 Open interest 147 Model this call Put · $920 Last $1.81 Breakeven $918.19 Implied vol 27.1% Delta -0.122 ≈12% ITM Gamma 0.007 Theta -0.663 Vega 0.176 Open interest 728 Model this put
51	2	17.6%	0.948	$34.67	$1.58	-0.143	27.1%	15	118
Call · $922.5 In the money Last $34.67 Breakeven $957.17 Implied vol 17.6% Delta 0.948 ≈95% ITM Gamma 0.006 Theta -0.296 Vega 0.101 Open interest 51 Model this call Put · $922.5 Last $1.58 Breakeven $920.92 Implied vol 27.1% Delta -0.143 ≈14% ITM Gamma 0.008 Theta -0.733 Vega 0.265 Open interest 118 Model this put
122	38	23%	0.875	$25.59	$2.57	-0.163	26.6%	46	151
Call · $925 In the money Last $25.59 Breakeven $950.59 Implied vol 23% Delta 0.875 ≈88% ITM Gamma 0.009 Theta -0.644 Vega 0.176 Open interest 122 Model this call Put · $925 Last $2.57 Breakeven $922.43 Implied vol 26.6% Delta -0.163 ≈16% ITM Gamma 0.009 Theta -0.782 Vega 0.265 Open interest 151 Model this put
26	7	23.4%	0.844	$23.83	$3.04	-0.189	26.9%	20	41
Call · $927.5 In the money Last $23.83 Breakeven $951.33 Implied vol 23.4% Delta 0.844 ≈84% ITM Gamma 0.01 Theta -0.738 Vega 0.265 Open interest 26 Model this call Put · $927.5 Last $3.04 Breakeven $924.46 Implied vol 26.9% Delta -0.189 ≈19% ITM Gamma 0.01 Theta -0.869 Vega 0.266 Open interest 41 Model this put
276	15	22%	0.831	$24.00	$3.00	-0.218	27.6%	173	736
Call · $930 In the money Last $24.00 Breakeven $954.00 Implied vol 22% Delta 0.831 ≈83% ITM Gamma 0.011 Theta -0.734 Vega 0.266 Open interest 276 Model this call Put · $930 Last $3.00 Breakeven $927.00 Implied vol 27.6% Delta -0.218 ≈22% ITM Gamma 0.011 Theta -0.987 Vega 0.268 Open interest 736 Model this put
47	3	23.5%	0.788	$20.50	$4.50	-0.241	26.8%	16	35
Call · $932.5 In the money Last $20.50 Breakeven $953.00 Implied vol 23.5% Delta 0.788 ≈79% ITM Gamma 0.012 Theta -0.894 Vega 0.267 Open interest 47 Model this call Put · $932.5 Last $4.50 Breakeven $928.00 Implied vol 26.8% Delta -0.241 ≈24% ITM Gamma 0.011 Theta -1.002 Vega 0.35 Open interest 35 Model this put
302	178	22.8%	0.763	$17.67	$5.00	-0.269	26.3%	81	81
Call · $935 In the money Last $17.67 Breakeven $952.67 Implied vol 22.8% Delta 0.763 ≈76% ITM Gamma 0.013 Theta -0.917 Vega 0.35 Open interest 302 Model this call Put · $935 Last $5.00 Breakeven $930.00 Implied vol 26.3% Delta -0.269 ≈27% ITM Gamma 0.012 Theta -1.031 Vega 0.351 Open interest 81 Model this put
47	13	21.3%	0.739	$14.05	$5.92	-0.295	25.4%	34	18
Call · $937.5 In the money Last $14.05 Breakeven $951.55 Implied vol 21.3% Delta 0.739 ≈74% ITM Gamma 0.015 Theta -0.897 Vega 0.35 Open interest 47 Model this call Put · $937.5 Last $5.92 Breakeven $931.58 Implied vol 25.4% Delta -0.295 ≈29% ITM Gamma 0.013 Theta -1.042 Vega 0.351 Open interest 18 Model this put
745	146	22.5%	0.691	$15.47	$5.70	-0.328	25.4%	110	145
Call · $940 In the money Last $15.47 Breakeven $955.47 Implied vol 22.5% Delta 0.691 ≈69% ITM Gamma 0.015 Theta -1.015 Vega 0.352 Open interest 745 Model this call Put · $940 Last $5.70 Breakeven $934.30 Implied vol 25.4% Delta -0.328 ≈33% ITM Gamma 0.014 Theta -1.102 Vega 0.352 Open interest 145 Model this put
308	273	24.6%	0.602	$12.40	$7.64	-0.402	25.4%	25	104
Call · $945 In the money Last $12.40 Breakeven $957.40 Implied vol 24.6% Delta 0.602 ≈60% ITM Gamma 0.015 Theta -1.196 Vega 0.404 Open interest 308 Model this call Put · $945 Last $7.64 Breakeven $937.36 Implied vol 25.4% Delta -0.402 ≈40% ITM Gamma 0.015 Theta -1.165 Vega 0.405 Open interest 104 Model this put
Underlying $949.91
525	348	24.7%	0.524	$10.60	$9.69	-0.478	25.7%	37	84
Call · $950 Last $10.60 Breakeven $960.60 Implied vol 24.7% Delta 0.524 ≈52% ITM Gamma 0.016 Theta -1.247 Vega 0.407 Open interest 525 Model this call Put · $950 In the money Last $9.69 Breakeven $940.31 Implied vol 25.7% Delta -0.478 ≈48% ITM Gamma 0.015 Theta -1.223 Vega 0.407 Open interest 84 Model this put
532	193	24%	0.444	$7.10	$13.14	-0.551	26.4%	6	79
Call · $955 Last $7.10 Breakeven $962.10 Implied vol 24% Delta 0.444 ≈44% ITM Gamma 0.016 Theta -1.185 Vega 0.409 Open interest 532 Model this call Put · $955 In the money Last $13.14 Breakeven $941.86 Implied vol 26.4% Delta -0.551 ≈55% ITM Gamma 0.015 Theta -1.231 Vega 0.408 Open interest 79 Model this put
287	183	24.7%	0.369	$6.00	$13.92	-0.617	27.7%	11	41
Call · $960 Last $6.00 Breakeven $966.00 Implied vol 24.7% Delta 0.369 ≈37% ITM Gamma 0.015 Theta -1.176 Vega 0.411 Open interest 287 Model this call Put · $960 In the money Last $13.92 Breakeven $946.08 Implied vol 27.7% Delta -0.617 ≈62% ITM Gamma 0.014 Theta -1.253 Vega 0.409 Open interest 41 Model this put
289	150	24%	0.294	$4.57	$19.12	-0.686	27%	4	34
Call · $965 Last $4.57 Breakeven $969.57 Implied vol 24% Delta 0.294 ≈29% ITM Gamma 0.014 Theta -1.025 Vega 0.361 Open interest 289 Model this call Put · $965 In the money Last $19.12 Breakeven $945.88 Implied vol 27% Delta -0.686 ≈69% ITM Gamma 0.013 Theta -1.117 Vega 0.36 Open interest 34 Model this put
738	210	24.6%	0.232	$3.50	$22.00	-0.743	27.6%	1	67
Call · $970 Last $3.50 Breakeven $973.50 Implied vol 24.6% Delta 0.232 ≈23% ITM Gamma 0.012 Theta -0.939 Vega 0.278 Open interest 738 Model this call Put · $970 In the money Last $22.00 Breakeven $948.00 Implied vol 27.6% Delta -0.743 ≈74% ITM Gamma 0.012 Theta -1.038 Vega 0.36 Open interest 67 Model this put
434	259	24.1%	0.174	$2.33	$31.61	-0.769	31%	2	26
Call · $975 Last $2.33 Breakeven $977.33 Implied vol 24.1% Delta 0.174 ≈17% ITM Gamma 0.01 Theta -0.762 Vega 0.279 Open interest 434 Model this call Put · $975 In the money Last $31.61 Breakeven $943.39 Implied vol 31% Delta -0.769 ≈77% ITM Gamma 0.01 Theta -1.109 Vega 0.277 Open interest 26 Model this put
384	253	24.2%	0.128	$1.80	$45.89	-0.81	31%	2	57
Call · $980 Last $1.80 Breakeven $981.80 Implied vol 24.2% Delta 0.128 ≈13% ITM Gamma 0.009 Theta -0.627 Vega 0.187 Open interest 384 Model this call Put · $980 In the money Last $45.89 Breakeven $934.11 Implied vol 31% Delta -0.81 ≈81% ITM Gamma 0.009 Theta -0.969 Vega 0.278 Open interest 57 Model this put
96	128	24.9%	0.1	$1.27	$64.53	-0.839	32.4%	25	15
Call · $985 Last $1.27 Breakeven $986.27 Implied vol 24.9% Delta 0.1 ≈10% ITM Gamma 0.007 Theta -0.535 Vega 0.188 Open interest 96 Model this call Put · $985 In the money Last $64.53 Breakeven $920.47 Implied vol 32.4% Delta -0.839 ≈84% ITM Gamma 0.008 Theta -0.91 Vega 0.277 Open interest 15 Model this put
383	197	25.7%	0.074	$0.84	$43.35	-0.856	34.9%	10	35
Call · $990 Last $0.84 Breakeven $990.84 Implied vol 25.7% Delta 0.074 ≈7% ITM Gamma 0.005 Theta -0.446 Vega 0.189 Open interest 383 Model this call Put · $990 In the money Last $43.35 Breakeven $946.65 Implied vol 34.9% Delta -0.856 ≈86% ITM Gamma 0.007 Theta -0.916 Vega 0.274 Open interest 35 Model this put
37	55	24.8%	0.047	$0.50	$53.78	-0.894	33.3%	5	11
Call · $995 Last $0.50 Breakeven $995.50 Implied vol 24.8% Delta 0.047 ≈5% ITM Gamma 0.004 Theta -0.297 Vega 0.11 Open interest 37 Model this call Put · $995 In the money Last $53.78 Breakeven $941.22 Implied vol 33.3% Delta -0.894 ≈89% ITM Gamma 0.006 Theta -0.688 Vega 0.185 Open interest 11 Model this put
523	329	27%	0.044	$0.53	$81.50	-0.892	37.3%	3	0
Call · $1000 Last $0.53 Breakeven $1,000.53 Implied vol 27% Delta 0.044 ≈4% ITM Gamma 0.003 Theta -0.305 Vega 0.11 Open interest 523 Model this call Put · $1000 In the money Last $81.50 Breakeven $918.50 Implied vol 37.3% Delta -0.892 ≈89% ITM Gamma 0.005 Theta -0.788 Vega 0.186 Open interest 0 Model this put
200	30	26.4%	0.027	$0.40	$69.73	-0.922	36.2%	5	5
Call · $1005 Last $0.40 Breakeven $1,005.40 Implied vol 26.4% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.199 Vega 0.055 Open interest 200 Model this call Put · $1005 In the money Last $69.73 Breakeven $935.27 Implied vol 36.2% Delta -0.922 ≈92% ITM Gamma 0.004 Theta -0.593 Vega 0.183 Open interest 5 Model this put
266	51	27.4%	0.021	$0.32	$75.55	-0.918	40.1%	6	1
Call · $1010 Last $0.32 Breakeven $1,010.32 Implied vol 27.4% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.168 Vega 0.055 Open interest 266 Model this call Put · $1010 In the money Last $75.55 Breakeven $934.45 Implied vol 40.1% Delta -0.918 ≈92% ITM Gamma 0.004 Theta -0.686 Vega 0.184 Open interest 1 Model this put
169	175	29.9%	0.022	$0.17	$49.18	-0.925	42.2%	1	0
Call · $1015 Last $0.17 Breakeven $1,015.17 Implied vol 29.9% Delta 0.022 ≈2% ITM Gamma 0.002 Theta -0.192 Vega 0.055 Open interest 169 Model this call Put · $1015 In the money Last $49.18 Breakeven $965.82 Implied vol 42.2% Delta -0.925 ≈92% ITM Gamma 0.003 Theta -0.682 Vega 0.182 Open interest 0 Model this put
126	108	30.2%	0.015	$0.28	$76.95	-0.914	47.1%	2	0
Call · $1020 Last $0.28 Breakeven $1,020.28 Implied vol 30.2% Delta 0.015 ≈2% ITM Gamma 0.001 Theta -0.14 Vega 0.056 Open interest 126 Model this call Put · $1020 In the money Last $76.95 Breakeven $943.05 Implied vol 47.1% Delta -0.914 ≈91% ITM Gamma 0.003 Theta -0.84 Vega 0.186 Open interest 0 Model this put
96	13	36%	0.027	$0.16	$90.00	-0.925	48.3%	2	0
Call · $1025 Last $0.16 Breakeven $1,025.16 Implied vol 36% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.276 Vega 0.055 Open interest 96 Model this call Put · $1025 In the money Last $90.00 Breakeven $935.00 Implied vol 48.3% Delta -0.925 ≈93% ITM Gamma 0.003 Theta -0.779 Vega 0.183 Open interest 0 Model this put
164	50	31.8%	0.01	$0.08	$115.45	-0.925	51.3%	1	0
Call · $1030 Last $0.08 Breakeven $1,030.08 Implied vol 31.8% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.1 Vega 0.024 Open interest 164 Model this call Put · $1030 In the money Last $115.45 Breakeven $914.55 Implied vol 51.3% Delta -0.925 ≈93% ITM Gamma 0.003 Theta -0.832 Vega 0.183 Open interest 0 Model this put
146	39	33%	0.009	$0.22	$99.45	-0.936	51.4%	2	0
Call · $1035 Last $0.22 Breakeven $1,035.22 Implied vol 33% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.093 Vega 0.024 Open interest 146 Model this call Put · $1035 In the money Last $99.45 Breakeven $935.55 Implied vol 51.4% Delta -0.936 ≈94% ITM Gamma 0.002 Theta -0.732 Vega 0.109 Open interest 0 Model this put
312	112	32.5%	0.005	$0.08	$92.63	-0.93	56.3%	22	0
Call · $1040 Last $0.08 Breakeven $1,040.08 Implied vol 32.5% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.054 Vega 0.024 Open interest 312 Model this call Put · $1040 In the money Last $92.63 Breakeven $947.37 Implied vol 56.3% Delta -0.93 ≈93% ITM Gamma 0.002 Theta -0.874 Vega 0.11 Open interest 0 Model this put
140	172	34.6%	0.005	$0.05	—	-0.94	55.7%	—	0
Call · $1045 Last $0.05 Breakeven $1,045.05 Implied vol 34.6% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.063 Vega 0.024 Open interest 140 Model this call Put · $1045 In the money Last — Breakeven — Implied vol 55.7% Delta -0.94 ≈94% ITM Gamma 0.002 Theta -0.747 Vega 0.109 Open interest 0 Model this put
220	81	34.6%	0.004	$0.04	—	-0.945	56.9%	—	0
Call · $1050 Last $0.04 Breakeven $1,050.04 Implied vol 34.6% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.045 Vega 0.009 Open interest 220 Model this call Put · $1050 In the money Last — Breakeven — Implied vol 56.9% Delta -0.945 ≈95% ITM Gamma 0.002 Theta -0.71 Vega 0.109 Open interest 0 Model this put
131	14	38.4%	0.006	$0.14	—	-0.935	63.1%	—	0
Call · $1055 Last $0.14 Breakeven $1,055.14 Implied vol 38.4% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.076 Vega 0.024 Open interest 131 Model this call Put · $1055 In the money Last — Breakeven — Implied vol 63.1% Delta -0.935 ≈93% ITM Gamma 0.002 Theta -0.92 Vega 0.11 Open interest 0 Model this put
149	75	50.9%	0.025	$0.08	$111.95	-0.938	64.7%	1	0
Call · $1060 Last $0.08 Breakeven $1,060.08 Implied vol 50.9% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.361 Vega 0.056 Open interest 149 Model this call Put · $1060 In the money Last $111.95 Breakeven $948.05 Implied vol 64.7% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.906 Vega 0.11 Open interest 0 Model this put
113	24	55.9%	0.031	$0.01	—	-0.937	67.9%	—	0
Call · $1065 Last $0.01 Breakeven $1,065.01 Implied vol 55.9% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.473 Vega 0.056 Open interest 113 Model this call Put · $1065 In the money Last — Breakeven — Implied vol 67.9% Delta -0.937 ≈94% ITM Gamma 0.002 Theta -0.97 Vega 0.111 Open interest 0 Model this put
113	43	51.4%	0.017	$0.13	—	-0.938	70.2%	—	0
Call · $1070 Last $0.13 Breakeven $1,070.13 Implied vol 51.4% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.26 Vega 0.056 Open interest 113 Model this call Put · $1070 In the money Last — Breakeven — Implied vol 70.2% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.989 Vega 0.111 Open interest 0 Model this put
139	24	45.2%	0.006	$0.08	—	-0.942	71.4%	—	0
Call · $1075 Last $0.08 Breakeven $1,075.08 Implied vol 45.2% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.087 Vega 0.024 Open interest 139 Model this call Put · $1075 In the money Last — Breakeven — Implied vol 71.4% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.952 Vega 0.111 Open interest 0 Model this put
242	18	48.6%	0.008	$0.12	—	-0.946	72.1%	—	0
Call · $1080 Last $0.12 Breakeven $1,080.12 Implied vol 48.6% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.124 Vega 0.024 Open interest 242 Model this call Put · $1080 In the money Last — Breakeven — Implied vol 72.1% Delta -0.946 ≈95% ITM Gamma 0.002 Theta -0.892 Vega 0.111 Open interest 0 Model this put
169	39	45.6%	0.003	$0.11	—	-0.952	72.3%	—	0
Call · $1085 Last $0.11 Breakeven $1,085.11 Implied vol 45.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.009 Open interest 169 Model this call Put · $1085 In the money Last — Breakeven — Implied vol 72.3% Delta -0.952 ≈95% ITM Gamma 0.001 Theta -0.81 Vega 0.11 Open interest 0 Model this put
63	60	47%	0.003	$0.03	—	-0.947	77%	—	0
Call · $1090 Last $0.03 Breakeven $1,090.03 Implied vol 47% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.057 Vega 0.009 Open interest 63 Model this call Put · $1090 In the money Last — Breakeven — Implied vol 77% Delta -0.947 ≈95% ITM Gamma 0.001 Theta -0.953 Vega 0.111 Open interest 0 Model this put
509	63	46.1%	0.002	$0.02	—	-0.953	77%	—	0
Call · $1095 Last $0.02 Breakeven $1,095.02 Implied vol 46.1% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.036 Vega 0.009 Open interest 509 Model this call Put · $1095 In the money Last — Breakeven — Implied vol 77% Delta -0.953 ≈95% ITM Gamma 0.001 Theta -0.859 Vega 0.111 Open interest 0 Model this put
390	35	52%	0.004	$0.05	—	-0.915	95.8%	—	0
Call · $1100 Last $0.05 Breakeven $1,100.05 Implied vol 52% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.077 Vega 0.009 Open interest 390 Model this call Put · $1100 In the money Last — Breakeven — Implied vol 95.8% Delta -0.915 ≈91% ITM Gamma 0.002 Theta -1.754 Vega 0.193 Open interest 0 Model this put
77	12	51.6%	0.003	$0.09	—	-0.956	80.6%	—	0
Call · $1105 Last $0.09 Breakeven $1,105.09 Implied vol 51.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.062 Vega 0.009 Open interest 77 Model this call Put · $1105 In the money Last — Breakeven — Implied vol 80.6% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.852 Vega 0.111 Open interest 0 Model this put
207	292	53%	0.003	$0.05	—	-0.956	83%	—	0
Call · $1110 Last $0.05 Breakeven $1,110.05 Implied vol 53% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.062 Vega 0.009 Open interest 207 Model this call Put · $1110 In the money Last — Breakeven — Implied vol 83% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -0.883 Vega 0.112 Open interest 0 Model this put
267	21	52.7%	0.002	$0.06	$162.70	-0.958	84.6%	2	0
Call · $1115 Last $0.06 Breakeven $1,115.06 Implied vol 52.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.047 Vega 0.009 Open interest 267 Model this call Put · $1115 In the money Last $162.70 Breakeven $952.30 Implied vol 84.6% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.868 Vega 0.111 Open interest 0 Model this put
210	288	52.9%	0.002	$0.10	—	-0.957	87%	—	0
Call · $1120 Last $0.10 Breakeven $1,120.10 Implied vol 52.9% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.037 Vega 0.009 Open interest 210 Model this call Put · $1120 In the money Last — Breakeven — Implied vol 87% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.898 Vega 0.112 Open interest 0 Model this put
246	53	55.9%	0.003	$0.02	—	-0.962	87.2%	—	0
Call · $1125 Last $0.02 Breakeven $1,125.02 Implied vol 55.9% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.053 Vega 0.009 Open interest 246 Model this call Put · $1125 In the money Last — Breakeven — Implied vol 87.2% Delta -0.962 ≈96% ITM Gamma 0.001 Theta -0.813 Vega 0.11 Open interest 0 Model this put
203	1	58.4%	0.003	$0.11	—	-0.968	86.7%	—	0
Call · $1130 Last $0.11 Breakeven $1,130.11 Implied vol 58.4% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.063 Vega 0.009 Open interest 203 Model this call Put · $1130 In the money Last — Breakeven — Implied vol 86.7% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.709 Vega 0.056 Open interest 0 Model this put
198	13	63%	0.004	$0.08	—	-0.961	92.2%	—	0
Call · $1135 Last $0.08 Breakeven $1,135.08 Implied vol 63% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.094 Vega 0.009 Open interest 198 Model this call Put · $1135 In the money Last — Breakeven — Implied vol 92.2% Delta -0.961 ≈96% ITM Gamma 0.001 Theta -0.886 Vega 0.111 Open interest 0 Model this put
311	55	54.9%	0.001	$0.01	—	-0.956	96.8%	—	0
Call · $1140 Last $0.01 Breakeven $1,140.01 Implied vol 54.9% Delta 0.001 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.003 Open interest 311 Model this call Put · $1140 In the money Last — Breakeven — Implied vol 96.8% Delta -0.956 ≈96% ITM Gamma 0.001 Theta -1.031 Vega 0.113 Open interest 0 Model this put
345	67	64.5%	0.004	$0.15	—	-0.968	93%	—	0
Call · $1145 Last $0.15 Breakeven $1,145.15 Implied vol 64.5% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.084 Vega 0.009 Open interest 345 Model this call Put · $1145 In the money Last — Breakeven — Implied vol 93% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.763 Vega 0.057 Open interest 0 Model this put
551	13	68.9%	0.005	$0.01	—	-0.962	98.2%	—	0
Call · $1150 Last $0.01 Breakeven $1,150.01 Implied vol 68.9% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.114 Vega 0.025 Open interest 551 Model this call Put · $1150 In the money Last — Breakeven — Implied vol 98.2% Delta -0.962 ≈96% ITM Gamma 0.001 Theta -0.92 Vega 0.111 Open interest 0 Model this put
549	3	94.1%	0.027	$0.01	—	-0.96	103.8%	—	0
Call · $1160 Last $0.01 Breakeven $1,160.01 Implied vol 94.1% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.719 Vega 0.058 Open interest 549 Model this call Put · $1160 In the money Last — Breakeven — Implied vol 103.8% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -1.028 Vega 0.113 Open interest 0 Model this put
429	13	68.8%	0.003	$0.01	—	-0.965	105.8%	—	0
Call · $1170 Last $0.01 Breakeven $1,170.01 Implied vol 68.8% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.065 Vega 0.009 Open interest 429 Model this call Put · $1170 In the money Last — Breakeven — Implied vol 105.8% Delta -0.965 ≈96% ITM Gamma 0.001 Theta -0.949 Vega 0.111 Open interest 0 Model this put
628	168	73%	0.003	$0.01	—	-0.964	110.2%	—	0
Call · $1180 Last $0.01 Breakeven $1,180.01 Implied vol 73% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.08 Vega 0.009 Open interest 628 Model this call Put · $1180 In the money Last — Breakeven — Implied vol 110.2% Delta -0.964 ≈96% ITM Gamma 0.001 Theta -0.999 Vega 0.112 Open interest 0 Model this put
445	13	78.8%	0.004	$0.10	—	-0.964	114.4%	—	0
Call · $1190 Last $0.10 Breakeven $1,190.10 Implied vol 78.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.111 Vega 0.009 Open interest 445 Model this call Put · $1190 In the money Last — Breakeven — Implied vol 114.4% Delta -0.964 ≈96% ITM Gamma 0.001 Theta -1.037 Vega 0.112 Open interest 0 Model this put
430	10	103.1%	0.02	$0.03	—	-0.965	118.3%	—	0
Call · $1200 Last $0.03 Breakeven $1,200.03 Implied vol 103.1% Delta 0.02 ≈2% ITM Gamma 0 Theta -0.6 Vega 0.059 Open interest 430 Model this call Put · $1200 In the money Last — Breakeven — Implied vol 118.3% Delta -0.965 ≈96% ITM Gamma 0.001 Theta -1.063 Vega 0.111 Open interest 0 Model this put
1.1k	13	91%	0.007	$0.01	—	-0.969	118.4%	—	0
Call · $1210 Last $0.01 Breakeven $1,210.01 Implied vol 91% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.223 Vega 0.026 Open interest 1.1k Model this call Put · $1210 In the money Last — Breakeven — Implied vol 118.4% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.952 Vega 0.058 Open interest 0 Model this put
558	2	81.4%	0.002	$0.19	—	-0.969	121.5%	—	0
Call · $1220 Last $0.19 Breakeven $1,220.19 Implied vol 81.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.066 Vega 0.009 Open interest 558 Model this call Put · $1220 In the money Last — Breakeven — Implied vol 121.5% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.958 Vega 0.059 Open interest 0 Model this put
577	1	109.5%	0.015	$0.01	—	-0.969	125.4%	—	0
Call · $1230 Last $0.01 Breakeven $1,230.01 Implied vol 109.5% Delta 0.015 ≈2% ITM Gamma 0 Theta -0.507 Vega 0.06 Open interest 577 Model this call Put · $1230 In the money Last — Breakeven — Implied vol 125.4% Delta -0.969 ≈97% ITM Gamma 0.001 Theta -0.994 Vega 0.059 Open interest 0 Model this put
874	15	94.8%	0.004	$0.05	—	-0.97	128.5%	—	0
Call · $1240 Last $0.05 Breakeven $1,240.05 Implied vol 94.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.149 Vega 0.009 Open interest 874 Model this call Put · $1240 In the money Last — Breakeven — Implied vol 128.5% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.999 Vega 0.059 Open interest 0 Model this put
620	3	88.7%	0.002	$0.01	—	-0.97	132.4%	—	0
Call · $1250 Last $0.01 Breakeven $1,250.01 Implied vol 88.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.068 Vega 0.009 Open interest 620 Model this call Put · $1250 In the money Last — Breakeven — Implied vol 132.4% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -1.035 Vega 0.059 Open interest 0 Model this put
1.1k	2	91.1%	0.002	$0.01	—	-0.972	133.7%	—	0
Call · $1260 Last $0.01 Breakeven $1,260.01 Implied vol 91.1% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.068 Vega 0.01 Open interest 1.1k Model this call Put · $1260 In the money Last — Breakeven — Implied vol 133.7% Delta -0.972 ≈97% ITM Gamma 0 Theta -0.98 Vega 0.059 Open interest 0 Model this put
275	1	118.9%	0.013	$0.01	—	-0.972	137.1%	—	0
Call · $1270 Last $0.01 Breakeven $1,270.01 Implied vol 118.9% Delta 0.013 ≈1% ITM Gamma 0 Theta -0.476 Vega 0.026 Open interest 275 Model this call Put · $1270 In the money Last — Breakeven — Implied vol 137.1% Delta -0.972 ≈97% ITM Gamma 0 Theta -1 Vega 0.059 Open interest 0 Model this put
299	20	95.8%	0.002	$0.01	—	-0.971	141.7%	—	0
Call · $1280 Last $0.01 Breakeven $1,280.01 Implied vol 95.8% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.01 Open interest 299 Model this call Put · $1280 In the money Last — Breakeven — Implied vol 141.7% Delta -0.971 ≈97% ITM Gamma 0 Theta -1.067 Vega 0.06 Open interest 0 Model this put
266	37	98.2%	0.002	$0.18	—	-0.969	148%	—	0
Call · $1290 Last $0.18 Breakeven $1,290.18 Implied vol 98.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.01 Open interest 266 Model this call Put · $1290 In the money Last — Breakeven — Implied vol 148% Delta -0.969 ≈97% ITM Gamma 0 Theta -1.194 Vega 0.06 Open interest 0 Model this put
194	2	100.5%	0.002	$0.01	—	-0.972	147.2%	—	0
Call · $1300 Last $0.01 Breakeven $1,300.01 Implied vol 100.5% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.01 Open interest 194 Model this call Put · $1300 In the money Last — Breakeven — Implied vol 147.2% Delta -0.972 ≈97% ITM Gamma 0 Theta -1.063 Vega 0.06 Open interest 0 Model this put

Call · $540 In the money

Last: $383.15
Breakeven: $923.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $540

Last: $0.01
Breakeven: $539.99
Implied vol: 188.7%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.122
Vega: 0.006
Open interest: 756

Model this put

Call · $550 In the money

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

Model this call

Put · $550

Last: $0.01
Breakeven: $549.99
Implied vol: 160.1%
Delta: 0 ≈0% ITM
Gamma: 0
Theta: -0.029
Vega: 0.002
Open interest: 410

Model this put

Call · $560 In the money

Last: $374.41
Breakeven: $934.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $560

Last: $0.01
Breakeven: $559.99
Implied vol: 152.4%
Delta: 0 ≈0% ITM
Gamma: 0
Theta: -0.022
Vega: 0.002
Open interest: 608

Model this put

Call · $570 In the money

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

Model this call

Put · $570

Last: $0.01
Breakeven: $569.99
Implied vol: 158%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.048
Vega: 0.002
Open interest: 583

Model this put

Call · $580 In the money

Last: $344.80
Breakeven: $924.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $580

Last: $0.01
Breakeven: $579.99
Implied vol: 164.1%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.106
Vega: 0.006
Open interest: 1.1k

Model this put

Call · $590 In the money

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

Model this call

Put · $590

Last: $0.01
Breakeven: $589.99
Implied vol: 159.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.11
Vega: 0.006
Open interest: 682

Model this put

Call · $600 In the money

Last: $323.90
Breakeven: $923.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $600

Last: $0.02
Breakeven: $599.98
Implied vol: 152%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.095
Vega: 0.006
Open interest: 1.5k

Model this put

Call · $610 In the money

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

Model this call

Put · $610

Last: $0.01
Breakeven: $609.99
Implied vol: 143%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.006
Open interest: 610

Model this put

Call · $620 In the money

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

Model this call

Put · $620

Last: $0.01
Breakeven: $619.99
Implied vol: 142.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.099
Vega: 0.007
Open interest: 927

Model this put

Call · $630 In the money

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

Model this call

Put · $630

Last: $0.02
Breakeven: $629.98
Implied vol: 119.8%
Delta: 0 ≈0% ITM
Gamma: 0
Theta: -0.022
Vega: 0.002
Open interest: 1.7k

Model this put

Call · $640 In the money

Last: $283.90
Breakeven: $923.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $640

Last: $0.03
Breakeven: $639.97
Implied vol: 126%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.052
Vega: 0.007
Open interest: 1.4k

Model this put

Call · $650 In the money

Last: $273.90
Breakeven: $923.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $650

Last: $0.01
Breakeven: $649.99
Implied vol: 123.5%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.067
Vega: 0.007
Open interest: 795

Model this put

Call · $660 In the money

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

Model this call

Put · $660

Last: $0.01
Breakeven: $659.99
Implied vol: 129.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.144
Vega: 0.007
Open interest: 878

Model this put

Call · $670 In the money

Last: $253.50
Breakeven: $923.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $670

Last: $0.01
Breakeven: $669.99
Implied vol: 121.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.118
Vega: 0.007
Open interest: 933

Model this put

Call · $680 In the money

Last: $243.95
Breakeven: $923.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $680

Last: $0.01
Breakeven: $679.99
Implied vol: 125%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.204
Vega: 0.019
Open interest: 1k

Model this put

Call · $690 In the money

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

Model this call

Put · $690

Last: $0.01
Breakeven: $689.99
Implied vol: 113.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.127
Vega: 0.007
Open interest: 458

Model this put

Call · $700 In the money

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

Model this call

Put · $700

Last: $0.03
Breakeven: $699.97
Implied vol: 110.8%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.137
Vega: 0.019
Open interest: 607

Model this put

Call · $710 In the money

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

Model this call

Put · $710

Last: $0.02
Breakeven: $709.98
Implied vol: 86.8%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.002
Open interest: 452

Model this put

Call · $720 In the money

Last: $230.08
Breakeven: $950.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $720

Last: $0.02
Breakeven: $719.98
Implied vol: 103.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.166
Vega: 0.019
Open interest: 365

Model this put

Call · $725 In the money

Last: $225.08
Breakeven: $950.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $725

Last: $0.01
Breakeven: $724.99
Implied vol: 94.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.095
Vega: 0.007
Open interest: 706

Model this put

Call · $730 In the money

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

Model this call

Put · $730

Last: $0.01
Breakeven: $729.99
Implied vol: 79.1%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.002
Open interest: 478

Model this put

Call · $735 In the money

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

Model this call

Put · $735

Last: $0.03
Breakeven: $734.97
Implied vol: 104.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.296
Vega: 0.02
Open interest: 389

Model this put

Call · $740 In the money

Last: $183.85
Breakeven: $923.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $740

Last: $0.02
Breakeven: $739.98
Implied vol: 90%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.11
Vega: 0.007
Open interest: 497

Model this put

Call · $745 In the money

Last: $178.95
Breakeven: $923.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $745

Last: $0.01
Breakeven: $744.99
Implied vol: 104.5%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.388
Vega: 0.046
Open interest: 311

Model this put

Call · $750 In the money

Last: $198.13
Breakeven: $948.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $750

Last: $0.01
Breakeven: $749.99
Implied vol: 79.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.064
Vega: 0.007
Open interest: 1.8k

Model this put

Call · $760 In the money

Last: $162.10
Breakeven: $922.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $760

Last: $0.02
Breakeven: $759.98
Implied vol: 82%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.12
Vega: 0.02
Open interest: 287

Model this put

Call · $770 In the money

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

Model this call

Put · $770

Last: $0.02
Breakeven: $769.98
Implied vol: 70.8%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.007
Open interest: 378

Model this put

Call · $780 In the money

Last: $143.95
Breakeven: $923.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $780

Last: $0.02
Breakeven: $779.98
Implied vol: 66.2%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.052
Vega: 0.007
Open interest: 312

Model this put

Call · $785 In the money

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

Model this call

Put · $785

Last: $0.09
Breakeven: $784.91
Implied vol: 59.1%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.02
Vega: 0.002
Open interest: 423

Model this put

Call · $790 In the money

Last: $133.90
Breakeven: $923.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $790

Last: $0.03
Breakeven: $789.97
Implied vol: 58.9%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.026
Vega: 0.007
Open interest: 117

Model this put

Call · $795 In the money

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

Model this call

Put · $795

Last: $0.02
Breakeven: $794.98
Implied vol: 67.3%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.127
Vega: 0.02
Open interest: 114

Model this put

Call · $800 In the money

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

Model this call

Put · $800

Last: $0.03
Breakeven: $799.97
Implied vol: 68.9%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.186
Vega: 0.02
Open interest: 778

Model this put

Call · $805 In the money

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

Model this call

Put · $805

Last: $0.11
Breakeven: $804.89
Implied vol: 62.3%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.113
Vega: 0.02
Open interest: 244

Model this put

Call · $810 In the money

Last: $113.50
Breakeven: $923.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $810

Last: $0.14
Breakeven: $809.86
Implied vol: 56%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.061
Vega: 0.007
Open interest: 126

Model this put

Call · $815 In the money

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

Model this call

Put · $815

Last: $0.10
Breakeven: $814.90
Implied vol: 50.1%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.031
Vega: 0.007
Open interest: 84

Model this put

Call · $820 In the money

Last: $103.50
Breakeven: $923.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $820

Last: $0.03
Breakeven: $819.97
Implied vol: 55.3%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.099
Vega: 0.021
Open interest: 244

Model this put

Call · $825 In the money

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

Model this call

Put · $825

Last: $0.05
Breakeven: $824.95
Implied vol: 52.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.082
Vega: 0.021
Open interest: 163

Model this put

Call · $830 In the money

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

Model this call

Put · $830

Last: $0.05
Breakeven: $829.95
Implied vol: 49.2%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.066
Vega: 0.021
Open interest: 108

Model this put

Call · $835 In the money

Last: $109.55
Breakeven: $944.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $835

Last: $0.05
Breakeven: $834.95
Implied vol: 47.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.073
Vega: 0.021
Open interest: 213

Model this put

Call · $840 In the money

Last: $89.70
Breakeven: $929.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $840

Last: $0.05
Breakeven: $839.95
Implied vol: 44.8%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.06
Vega: 0.021
Open interest: 262

Model this put

Call · $845 In the money

Last: $82.62
Breakeven: $927.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $845

Last: $0.19
Breakeven: $844.81
Implied vol: 62.7%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.598
Vega: 0.098
Open interest: 289

Model this put

Call · $850 In the money

Last: $78.70
Breakeven: $928.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $850

Last: $0.10
Breakeven: $849.90
Implied vol: 42.2%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.083
Vega: 0.021
Open interest: 307

Model this put

Call · $855 In the money

Last: $99.00
Breakeven: $954.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $855

Last: $0.05
Breakeven: $854.95
Implied vol: 39.8%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.074
Vega: 0.021
Open interest: 45

Model this put

Call · $860 In the money

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

Model this call

Put · $860

Last: $0.08
Breakeven: $859.92
Implied vol: 37.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.073
Vega: 0.021
Open interest: 149

Model this put

Call · $865 In the money

Last: $74.00
Breakeven: $939.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $865

Last: $0.09
Breakeven: $864.91
Implied vol: 42.5%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.219
Vega: 0.049
Open interest: 114

Model this put

Call · $870 In the money

Last: $75.72
Breakeven: $945.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $870

Last: $0.11
Breakeven: $869.89
Implied vol: 38.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.156
Vega: 0.049
Open interest: 195

Model this put

Call · $875 In the money

Last: $50.50
Breakeven: $925.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this call

Put · $875

Last: $0.28
Breakeven: $874.72
Implied vol: 33.3%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.021
Open interest: 239

Model this put

Call · $880 In the money

Last: $68.36
Breakeven: $948.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $880

Last: $0.13
Breakeven: $879.87
Implied vol: 32.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.049
Open interest: 560

Model this put

Call · $885 In the money

Last: $75.48
Breakeven: $960.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $885

Last: $0.21
Breakeven: $884.79
Implied vol: 32.9%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.188
Vega: 0.05
Open interest: 152

Model this put

Call · $890 In the money

Last: $34.13
Breakeven: $924.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $890

Last: $0.22
Breakeven: $889.78
Implied vol: 29.5%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.149
Vega: 0.05
Open interest: 385

Model this put

Call · $895 In the money

Last: $40.60
Breakeven: $935.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $895

Last: $0.31
Breakeven: $894.69
Implied vol: 29.4%
Delta: -0.025 ≈3% ITM
Gamma: 0.002
Theta: -0.207
Vega: 0.05
Open interest: 262

Model this put

Call · $900 In the money

Last: $50.00
Breakeven: $950.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70

Model this call

Put · $900

Last: $0.40
Breakeven: $899.60
Implied vol: 28.5%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.251
Vega: 0.1
Open interest: 478

Model this put

Call · $905 In the money

Last: $21.90
Breakeven: $926.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $905

Last: $0.65
Breakeven: $904.35
Implied vol: 27.3%
Delta: -0.044 ≈4% ITM
Gamma: 0.003
Theta: -0.301
Vega: 0.101
Open interest: 252

Model this put

Call · $910 In the money

Last: $37.02
Breakeven: $947.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 187

Model this call

Put · $910

Last: $0.80
Breakeven: $909.20
Implied vol: 28%
Delta: -0.066 ≈7% ITM
Gamma: 0.005
Theta: -0.436
Vega: 0.175
Open interest: 713

Model this put

Call · $912.5 In the money

Last: $23.03
Breakeven: $935.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $912.5

Last: $1.05
Breakeven: $911.45
Implied vol: 27.2%
Delta: -0.075 ≈8% ITM
Gamma: 0.005
Theta: -0.465
Vega: 0.175
Open interest: 28

Model this put

Call · $915 In the money

Last: $42.00
Breakeven: $957.00
Implied vol: 18.6%
Delta: 0.975 ≈97% ITM
Gamma: 0.003
Theta: -0.202
Vega: 0.05
Open interest: 107

Model this call

Put · $915

Last: $1.17
Breakeven: $913.83
Implied vol: 26.7%
Delta: -0.086 ≈9% ITM
Gamma: 0.006
Theta: -0.501
Vega: 0.175
Open interest: 275

Model this put

Call · $917.5 In the money

Last: $39.25
Breakeven: $956.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39

Model this call

Put · $917.5

Last: $1.83
Breakeven: $915.67
Implied vol: 28%
Delta: -0.113 ≈11% ITM
Gamma: 0.007
Theta: -0.643
Vega: 0.176
Open interest: 19

Model this put

Call · $920 In the money

Last: $29.67
Breakeven: $949.67
Implied vol: 19.6%
Delta: 0.945 ≈94% ITM
Gamma: 0.006
Theta: -0.334
Vega: 0.101
Open interest: 147

Model this call

Put · $920

Last: $1.81
Breakeven: $918.19
Implied vol: 27.1%
Delta: -0.122 ≈12% ITM
Gamma: 0.007
Theta: -0.663
Vega: 0.176
Open interest: 728

Model this put

Call · $922.5 In the money

Last: $34.67
Breakeven: $957.17
Implied vol: 17.6%
Delta: 0.948 ≈95% ITM
Gamma: 0.006
Theta: -0.296
Vega: 0.101
Open interest: 51

Model this call

Put · $922.5

Last: $1.58
Breakeven: $920.92
Implied vol: 27.1%
Delta: -0.143 ≈14% ITM
Gamma: 0.008
Theta: -0.733
Vega: 0.265
Open interest: 118

Model this put

Call · $925 In the money

Last: $25.59
Breakeven: $950.59
Implied vol: 23%
Delta: 0.875 ≈88% ITM
Gamma: 0.009
Theta: -0.644
Vega: 0.176
Open interest: 122

Model this call

Put · $925

Last: $2.57
Breakeven: $922.43
Implied vol: 26.6%
Delta: -0.163 ≈16% ITM
Gamma: 0.009
Theta: -0.782
Vega: 0.265
Open interest: 151

Model this put

Call · $927.5 In the money

Last: $23.83
Breakeven: $951.33
Implied vol: 23.4%
Delta: 0.844 ≈84% ITM
Gamma: 0.01
Theta: -0.738
Vega: 0.265
Open interest: 26

Model this call

Put · $927.5

Last: $3.04
Breakeven: $924.46
Implied vol: 26.9%
Delta: -0.189 ≈19% ITM
Gamma: 0.01
Theta: -0.869
Vega: 0.266
Open interest: 41

Model this put

Call · $930 In the money

Last: $24.00
Breakeven: $954.00
Implied vol: 22%
Delta: 0.831 ≈83% ITM
Gamma: 0.011
Theta: -0.734
Vega: 0.266
Open interest: 276

Model this call

Put · $930

Last: $3.00
Breakeven: $927.00
Implied vol: 27.6%
Delta: -0.218 ≈22% ITM
Gamma: 0.011
Theta: -0.987
Vega: 0.268
Open interest: 736

Model this put

Call · $932.5 In the money

Last: $20.50
Breakeven: $953.00
Implied vol: 23.5%
Delta: 0.788 ≈79% ITM
Gamma: 0.012
Theta: -0.894
Vega: 0.267
Open interest: 47

Model this call

Put · $932.5

Last: $4.50
Breakeven: $928.00
Implied vol: 26.8%
Delta: -0.241 ≈24% ITM
Gamma: 0.011
Theta: -1.002
Vega: 0.35
Open interest: 35

Model this put

Call · $935 In the money

Last: $17.67
Breakeven: $952.67
Implied vol: 22.8%
Delta: 0.763 ≈76% ITM
Gamma: 0.013
Theta: -0.917
Vega: 0.35
Open interest: 302

Model this call

Put · $935

Last: $5.00
Breakeven: $930.00
Implied vol: 26.3%
Delta: -0.269 ≈27% ITM
Gamma: 0.012
Theta: -1.031
Vega: 0.351
Open interest: 81

Model this put

Call · $937.5 In the money

Last: $14.05
Breakeven: $951.55
Implied vol: 21.3%
Delta: 0.739 ≈74% ITM
Gamma: 0.015
Theta: -0.897
Vega: 0.35
Open interest: 47

Model this call

Put · $937.5

Last: $5.92
Breakeven: $931.58
Implied vol: 25.4%
Delta: -0.295 ≈29% ITM
Gamma: 0.013
Theta: -1.042
Vega: 0.351
Open interest: 18

Model this put

Call · $940 In the money

Last: $15.47
Breakeven: $955.47
Implied vol: 22.5%
Delta: 0.691 ≈69% ITM
Gamma: 0.015
Theta: -1.015
Vega: 0.352
Open interest: 745

Model this call

Put · $940

Last: $5.70
Breakeven: $934.30
Implied vol: 25.4%
Delta: -0.328 ≈33% ITM
Gamma: 0.014
Theta: -1.102
Vega: 0.352
Open interest: 145

Model this put

Call · $945 In the money

Last: $12.40
Breakeven: $957.40
Implied vol: 24.6%
Delta: 0.602 ≈60% ITM
Gamma: 0.015
Theta: -1.196
Vega: 0.404
Open interest: 308

Model this call

Put · $945

Last: $7.64
Breakeven: $937.36
Implied vol: 25.4%
Delta: -0.402 ≈40% ITM
Gamma: 0.015
Theta: -1.165
Vega: 0.405
Open interest: 104

Model this put

Call · $950

Last: $10.60
Breakeven: $960.60
Implied vol: 24.7%
Delta: 0.524 ≈52% ITM
Gamma: 0.016
Theta: -1.247
Vega: 0.407
Open interest: 525

Model this call

Put · $950 In the money

Last: $9.69
Breakeven: $940.31
Implied vol: 25.7%
Delta: -0.478 ≈48% ITM
Gamma: 0.015
Theta: -1.223
Vega: 0.407
Open interest: 84

Model this put

Call · $955

Last: $7.10
Breakeven: $962.10
Implied vol: 24%
Delta: 0.444 ≈44% ITM
Gamma: 0.016
Theta: -1.185
Vega: 0.409
Open interest: 532

Model this call

Put · $955 In the money

Last: $13.14
Breakeven: $941.86
Implied vol: 26.4%
Delta: -0.551 ≈55% ITM
Gamma: 0.015
Theta: -1.231
Vega: 0.408
Open interest: 79

Model this put

Call · $960

Last: $6.00
Breakeven: $966.00
Implied vol: 24.7%
Delta: 0.369 ≈37% ITM
Gamma: 0.015
Theta: -1.176
Vega: 0.411
Open interest: 287

Model this call

Put · $960 In the money

Last: $13.92
Breakeven: $946.08
Implied vol: 27.7%
Delta: -0.617 ≈62% ITM
Gamma: 0.014
Theta: -1.253
Vega: 0.409
Open interest: 41

Model this put

Call · $965

Last: $4.57
Breakeven: $969.57
Implied vol: 24%
Delta: 0.294 ≈29% ITM
Gamma: 0.014
Theta: -1.025
Vega: 0.361
Open interest: 289

Model this call

Put · $965 In the money

Last: $19.12
Breakeven: $945.88
Implied vol: 27%
Delta: -0.686 ≈69% ITM
Gamma: 0.013
Theta: -1.117
Vega: 0.36
Open interest: 34

Model this put

Call · $970

Last: $3.50
Breakeven: $973.50
Implied vol: 24.6%
Delta: 0.232 ≈23% ITM
Gamma: 0.012
Theta: -0.939
Vega: 0.278
Open interest: 738

Model this call

Put · $970 In the money

Last: $22.00
Breakeven: $948.00
Implied vol: 27.6%
Delta: -0.743 ≈74% ITM
Gamma: 0.012
Theta: -1.038
Vega: 0.36
Open interest: 67

Model this put

Call · $975

Last: $2.33
Breakeven: $977.33
Implied vol: 24.1%
Delta: 0.174 ≈17% ITM
Gamma: 0.01
Theta: -0.762
Vega: 0.279
Open interest: 434

Model this call

Put · $975 In the money

Last: $31.61
Breakeven: $943.39
Implied vol: 31%
Delta: -0.769 ≈77% ITM
Gamma: 0.01
Theta: -1.109
Vega: 0.277
Open interest: 26

Model this put

Call · $980

Last: $1.80
Breakeven: $981.80
Implied vol: 24.2%
Delta: 0.128 ≈13% ITM
Gamma: 0.009
Theta: -0.627
Vega: 0.187
Open interest: 384

Model this call

Put · $980 In the money

Last: $45.89
Breakeven: $934.11
Implied vol: 31%
Delta: -0.81 ≈81% ITM
Gamma: 0.009
Theta: -0.969
Vega: 0.278
Open interest: 57

Model this put

Call · $985

Last: $1.27
Breakeven: $986.27
Implied vol: 24.9%
Delta: 0.1 ≈10% ITM
Gamma: 0.007
Theta: -0.535
Vega: 0.188
Open interest: 96

Model this call

Put · $985 In the money

Last: $64.53
Breakeven: $920.47
Implied vol: 32.4%
Delta: -0.839 ≈84% ITM
Gamma: 0.008
Theta: -0.91
Vega: 0.277
Open interest: 15

Model this put

Call · $990

Last: $0.84
Breakeven: $990.84
Implied vol: 25.7%
Delta: 0.074 ≈7% ITM
Gamma: 0.005
Theta: -0.446
Vega: 0.189
Open interest: 383

Model this call

Put · $990 In the money

Last: $43.35
Breakeven: $946.65
Implied vol: 34.9%
Delta: -0.856 ≈86% ITM
Gamma: 0.007
Theta: -0.916
Vega: 0.274
Open interest: 35

Model this put

Call · $995

Last: $0.50
Breakeven: $995.50
Implied vol: 24.8%
Delta: 0.047 ≈5% ITM
Gamma: 0.004
Theta: -0.297
Vega: 0.11
Open interest: 37

Model this call

Put · $995 In the money

Last: $53.78
Breakeven: $941.22
Implied vol: 33.3%
Delta: -0.894 ≈89% ITM
Gamma: 0.006
Theta: -0.688
Vega: 0.185
Open interest: 11

Model this put

Call · $1000

Last: $0.53
Breakeven: $1,000.53
Implied vol: 27%
Delta: 0.044 ≈4% ITM
Gamma: 0.003
Theta: -0.305
Vega: 0.11
Open interest: 523

Model this call

Put · $1000 In the money

Last: $81.50
Breakeven: $918.50
Implied vol: 37.3%
Delta: -0.892 ≈89% ITM
Gamma: 0.005
Theta: -0.788
Vega: 0.186
Open interest: 0

Model this put

Call · $1005

Last: $0.40
Breakeven: $1,005.40
Implied vol: 26.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.199
Vega: 0.055
Open interest: 200

Model this call

Put · $1005 In the money

Last: $69.73
Breakeven: $935.27
Implied vol: 36.2%
Delta: -0.922 ≈92% ITM
Gamma: 0.004
Theta: -0.593
Vega: 0.183
Open interest: 5

Model this put

Call · $1010

Last: $0.32
Breakeven: $1,010.32
Implied vol: 27.4%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.168
Vega: 0.055
Open interest: 266

Model this call

Put · $1010 In the money

Last: $75.55
Breakeven: $934.45
Implied vol: 40.1%
Delta: -0.918 ≈92% ITM
Gamma: 0.004
Theta: -0.686
Vega: 0.184
Open interest: 1

Model this put

Call · $1015

Last: $0.17
Breakeven: $1,015.17
Implied vol: 29.9%
Delta: 0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.192
Vega: 0.055
Open interest: 169

Model this call

Put · $1015 In the money

Last: $49.18
Breakeven: $965.82
Implied vol: 42.2%
Delta: -0.925 ≈92% ITM
Gamma: 0.003
Theta: -0.682
Vega: 0.182
Open interest: 0

Model this put

Call · $1020

Last: $0.28
Breakeven: $1,020.28
Implied vol: 30.2%
Delta: 0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.14
Vega: 0.056
Open interest: 126

Model this call

Put · $1020 In the money

Last: $76.95
Breakeven: $943.05
Implied vol: 47.1%
Delta: -0.914 ≈91% ITM
Gamma: 0.003
Theta: -0.84
Vega: 0.186
Open interest: 0

Model this put

Call · $1025

Last: $0.16
Breakeven: $1,025.16
Implied vol: 36%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.276
Vega: 0.055
Open interest: 96

Model this call

Put · $1025 In the money

Last: $90.00
Breakeven: $935.00
Implied vol: 48.3%
Delta: -0.925 ≈93% ITM
Gamma: 0.003
Theta: -0.779
Vega: 0.183
Open interest: 0

Model this put

Call · $1030

Last: $0.08
Breakeven: $1,030.08
Implied vol: 31.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.024
Open interest: 164

Model this call

Put · $1030 In the money

Last: $115.45
Breakeven: $914.55
Implied vol: 51.3%
Delta: -0.925 ≈93% ITM
Gamma: 0.003
Theta: -0.832
Vega: 0.183
Open interest: 0

Model this put

Call · $1035

Last: $0.22
Breakeven: $1,035.22
Implied vol: 33%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.024
Open interest: 146

Model this call

Put · $1035 In the money

Last: $99.45
Breakeven: $935.55
Implied vol: 51.4%
Delta: -0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.732
Vega: 0.109
Open interest: 0

Model this put

Call · $1040

Last: $0.08
Breakeven: $1,040.08
Implied vol: 32.5%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.054
Vega: 0.024
Open interest: 312

Model this call

Put · $1040 In the money

Last: $92.63
Breakeven: $947.37
Implied vol: 56.3%
Delta: -0.93 ≈93% ITM
Gamma: 0.002
Theta: -0.874
Vega: 0.11
Open interest: 0

Model this put

Call · $1045

Last: $0.05
Breakeven: $1,045.05
Implied vol: 34.6%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.063
Vega: 0.024
Open interest: 140

Model this call

Put · $1045 In the money

Last: —
Breakeven: —
Implied vol: 55.7%
Delta: -0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.747
Vega: 0.109
Open interest: 0

Model this put

Call · $1050

Last: $0.04
Breakeven: $1,050.04
Implied vol: 34.6%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0.009
Open interest: 220

Model this call

Put · $1050 In the money

Last: —
Breakeven: —
Implied vol: 56.9%
Delta: -0.945 ≈95% ITM
Gamma: 0.002
Theta: -0.71
Vega: 0.109
Open interest: 0

Model this put

Call · $1055

Last: $0.14
Breakeven: $1,055.14
Implied vol: 38.4%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.076
Vega: 0.024
Open interest: 131

Model this call

Put · $1055 In the money

Last: —
Breakeven: —
Implied vol: 63.1%
Delta: -0.935 ≈93% ITM
Gamma: 0.002
Theta: -0.92
Vega: 0.11
Open interest: 0

Model this put

Call · $1060

Last: $0.08
Breakeven: $1,060.08
Implied vol: 50.9%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.361
Vega: 0.056
Open interest: 149

Model this call

Put · $1060 In the money

Last: $111.95
Breakeven: $948.05
Implied vol: 64.7%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.906
Vega: 0.11
Open interest: 0

Model this put

Call · $1065

Last: $0.01
Breakeven: $1,065.01
Implied vol: 55.9%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.473
Vega: 0.056
Open interest: 113

Model this call

Put · $1065 In the money

Last: —
Breakeven: —
Implied vol: 67.9%
Delta: -0.937 ≈94% ITM
Gamma: 0.002
Theta: -0.97
Vega: 0.111
Open interest: 0

Model this put

Call · $1070

Last: $0.13
Breakeven: $1,070.13
Implied vol: 51.4%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.26
Vega: 0.056
Open interest: 113

Model this call

Put · $1070 In the money

Last: —
Breakeven: —
Implied vol: 70.2%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.989
Vega: 0.111
Open interest: 0

Model this put

Call · $1075

Last: $0.08
Breakeven: $1,075.08
Implied vol: 45.2%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.087
Vega: 0.024
Open interest: 139

Model this call

Put · $1075 In the money

Last: —
Breakeven: —
Implied vol: 71.4%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.952
Vega: 0.111
Open interest: 0

Model this put

Call · $1080

Last: $0.12
Breakeven: $1,080.12
Implied vol: 48.6%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.124
Vega: 0.024
Open interest: 242

Model this call

Put · $1080 In the money

Last: —
Breakeven: —
Implied vol: 72.1%
Delta: -0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.892
Vega: 0.111
Open interest: 0

Model this put

Call · $1085

Last: $0.11
Breakeven: $1,085.11
Implied vol: 45.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.009
Open interest: 169

Model this call

Put · $1085 In the money

Last: —
Breakeven: —
Implied vol: 72.3%
Delta: -0.952 ≈95% ITM
Gamma: 0.001
Theta: -0.81
Vega: 0.11
Open interest: 0

Model this put

Call · $1090

Last: $0.03
Breakeven: $1,090.03
Implied vol: 47%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.057
Vega: 0.009
Open interest: 63

Model this call

Put · $1090 In the money

Last: —
Breakeven: —
Implied vol: 77%
Delta: -0.947 ≈95% ITM
Gamma: 0.001
Theta: -0.953
Vega: 0.111
Open interest: 0

Model this put

Call · $1095

Last: $0.02
Breakeven: $1,095.02
Implied vol: 46.1%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.036
Vega: 0.009
Open interest: 509

Model this call

Put · $1095 In the money

Last: —
Breakeven: —
Implied vol: 77%
Delta: -0.953 ≈95% ITM
Gamma: 0.001
Theta: -0.859
Vega: 0.111
Open interest: 0

Model this put

Call · $1100

Last: $0.05
Breakeven: $1,100.05
Implied vol: 52%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.077
Vega: 0.009
Open interest: 390

Model this call

Put · $1100 In the money

Last: —
Breakeven: —
Implied vol: 95.8%
Delta: -0.915 ≈91% ITM
Gamma: 0.002
Theta: -1.754
Vega: 0.193
Open interest: 0

Model this put

Call · $1105

Last: $0.09
Breakeven: $1,105.09
Implied vol: 51.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.062
Vega: 0.009
Open interest: 77

Model this call

Put · $1105 In the money

Last: —
Breakeven: —
Implied vol: 80.6%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.852
Vega: 0.111
Open interest: 0

Model this put

Call · $1110

Last: $0.05
Breakeven: $1,110.05
Implied vol: 53%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.062
Vega: 0.009
Open interest: 207

Model this call

Put · $1110 In the money

Last: —
Breakeven: —
Implied vol: 83%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.883
Vega: 0.112
Open interest: 0

Model this put

Call · $1115

Last: $0.06
Breakeven: $1,115.06
Implied vol: 52.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.047
Vega: 0.009
Open interest: 267

Model this call

Put · $1115 In the money

Last: $162.70
Breakeven: $952.30
Implied vol: 84.6%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.868
Vega: 0.111
Open interest: 0

Model this put

Call · $1120

Last: $0.10
Breakeven: $1,120.10
Implied vol: 52.9%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.037
Vega: 0.009
Open interest: 210

Model this call

Put · $1120 In the money

Last: —
Breakeven: —
Implied vol: 87%
Delta: -0.957 ≈96% ITM
Gamma: 0.001
Theta: -0.898
Vega: 0.112
Open interest: 0

Model this put

Call · $1125

Last: $0.02
Breakeven: $1,125.02
Implied vol: 55.9%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.053
Vega: 0.009
Open interest: 246

Model this call

Put · $1125 In the money

Last: —
Breakeven: —
Implied vol: 87.2%
Delta: -0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.813
Vega: 0.11
Open interest: 0

Model this put

Call · $1130

Last: $0.11
Breakeven: $1,130.11
Implied vol: 58.4%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.063
Vega: 0.009
Open interest: 203

Model this call

Put · $1130 In the money

Last: —
Breakeven: —
Implied vol: 86.7%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.709
Vega: 0.056
Open interest: 0

Model this put

Call · $1135

Last: $0.08
Breakeven: $1,135.08
Implied vol: 63%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.094
Vega: 0.009
Open interest: 198

Model this call

Put · $1135 In the money

Last: —
Breakeven: —
Implied vol: 92.2%
Delta: -0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.886
Vega: 0.111
Open interest: 0

Model this put

Call · $1140

Last: $0.01
Breakeven: $1,140.01
Implied vol: 54.9%
Delta: 0.001 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.003
Open interest: 311

Model this call

Put · $1140 In the money

Last: —
Breakeven: —
Implied vol: 96.8%
Delta: -0.956 ≈96% ITM
Gamma: 0.001
Theta: -1.031
Vega: 0.113
Open interest: 0

Model this put

Call · $1145

Last: $0.15
Breakeven: $1,145.15
Implied vol: 64.5%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.084
Vega: 0.009
Open interest: 345

Model this call

Put · $1145 In the money

Last: —
Breakeven: —
Implied vol: 93%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.763
Vega: 0.057
Open interest: 0

Model this put

Call · $1150

Last: $0.01
Breakeven: $1,150.01
Implied vol: 68.9%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.114
Vega: 0.025
Open interest: 551

Model this call

Put · $1150 In the money

Last: —
Breakeven: —
Implied vol: 98.2%
Delta: -0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.92
Vega: 0.111
Open interest: 0

Model this put

Call · $1160

Last: $0.01
Breakeven: $1,160.01
Implied vol: 94.1%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.719
Vega: 0.058
Open interest: 549

Model this call

Put · $1160 In the money

Last: —
Breakeven: —
Implied vol: 103.8%
Delta: -0.96 ≈96% ITM
Gamma: 0.001
Theta: -1.028
Vega: 0.113
Open interest: 0

Model this put

Call · $1170

Last: $0.01
Breakeven: $1,170.01
Implied vol: 68.8%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.065
Vega: 0.009
Open interest: 429

Model this call

Put · $1170 In the money

Last: —
Breakeven: —
Implied vol: 105.8%
Delta: -0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.949
Vega: 0.111
Open interest: 0

Model this put

Call · $1180

Last: $0.01
Breakeven: $1,180.01
Implied vol: 73%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.08
Vega: 0.009
Open interest: 628

Model this call

Put · $1180 In the money

Last: —
Breakeven: —
Implied vol: 110.2%
Delta: -0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.999
Vega: 0.112
Open interest: 0

Model this put

Call · $1190

Last: $0.10
Breakeven: $1,190.10
Implied vol: 78.8%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.111
Vega: 0.009
Open interest: 445

Model this call

Put · $1190 In the money

Last: —
Breakeven: —
Implied vol: 114.4%
Delta: -0.964 ≈96% ITM
Gamma: 0.001
Theta: -1.037
Vega: 0.112
Open interest: 0

Model this put

Call · $1200

Last: $0.03
Breakeven: $1,200.03
Implied vol: 103.1%
Delta: 0.02 ≈2% ITM
Gamma: 0
Theta: -0.6
Vega: 0.059
Open interest: 430

Model this call

Put · $1200 In the money

Last: —
Breakeven: —
Implied vol: 118.3%
Delta: -0.965 ≈96% ITM
Gamma: 0.001
Theta: -1.063
Vega: 0.111
Open interest: 0

Model this put

Call · $1210

Last: $0.01
Breakeven: $1,210.01
Implied vol: 91%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.223
Vega: 0.026
Open interest: 1.1k

Model this call

Put · $1210 In the money

Last: —
Breakeven: —
Implied vol: 118.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.952
Vega: 0.058
Open interest: 0

Model this put

Call · $1220

Last: $0.19
Breakeven: $1,220.19
Implied vol: 81.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.066
Vega: 0.009
Open interest: 558

Model this call

Put · $1220 In the money

Last: —
Breakeven: —
Implied vol: 121.5%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.958
Vega: 0.059
Open interest: 0

Model this put

Call · $1230

Last: $0.01
Breakeven: $1,230.01
Implied vol: 109.5%
Delta: 0.015 ≈2% ITM
Gamma: 0
Theta: -0.507
Vega: 0.06
Open interest: 577

Model this call

Put · $1230 In the money

Last: —
Breakeven: —
Implied vol: 125.4%
Delta: -0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.994
Vega: 0.059
Open interest: 0

Model this put

Call · $1240

Last: $0.05
Breakeven: $1,240.05
Implied vol: 94.8%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.149
Vega: 0.009
Open interest: 874

Model this call

Put · $1240 In the money

Last: —
Breakeven: —
Implied vol: 128.5%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.999
Vega: 0.059
Open interest: 0

Model this put

Call · $1250

Last: $0.01
Breakeven: $1,250.01
Implied vol: 88.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.068
Vega: 0.009
Open interest: 620

Model this call

Put · $1250 In the money

Last: —
Breakeven: —
Implied vol: 132.4%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -1.035
Vega: 0.059
Open interest: 0

Model this put

Call · $1260

Last: $0.01
Breakeven: $1,260.01
Implied vol: 91.1%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.068
Vega: 0.01
Open interest: 1.1k

Model this call

Put · $1260 In the money

Last: —
Breakeven: —
Implied vol: 133.7%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -0.98
Vega: 0.059
Open interest: 0

Model this put

Call · $1270

Last: $0.01
Breakeven: $1,270.01
Implied vol: 118.9%
Delta: 0.013 ≈1% ITM
Gamma: 0
Theta: -0.476
Vega: 0.026
Open interest: 275

Model this call

Put · $1270 In the money

Last: —
Breakeven: —
Implied vol: 137.1%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -1
Vega: 0.059
Open interest: 0

Model this put

Call · $1280

Last: $0.01
Breakeven: $1,280.01
Implied vol: 95.8%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.01
Open interest: 299

Model this call

Put · $1280 In the money

Last: —
Breakeven: —
Implied vol: 141.7%
Delta: -0.971 ≈97% ITM
Gamma: 0
Theta: -1.067
Vega: 0.06
Open interest: 0

Model this put

Call · $1290

Last: $0.18
Breakeven: $1,290.18
Implied vol: 98.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.01
Open interest: 266

Model this call

Put · $1290 In the money

Last: —
Breakeven: —
Implied vol: 148%
Delta: -0.969 ≈97% ITM
Gamma: 0
Theta: -1.194
Vega: 0.06
Open interest: 0

Model this put

Call · $1300

Last: $0.01
Breakeven: $1,300.01
Implied vol: 100.5%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.01
Open interest: 194

Model this call

Put · $1300 In the money

Last: —
Breakeven: —
Implied vol: 147.2%
Delta: -0.972 ≈97% ITM
Gamma: 0
Theta: -1.063
Vega: 0.06
Open interest: 0

Model this put

COST · Costco Wholesale Corp /New

Options Chain

Positioning

Open interest by strike · near the money

Chain