CRWV Stock — CoreWeave, Inc.: Options Chain

Calls		Puts
1	1	—	—	$47.89	$0.01	-0.002	254.4%	24	272
Call · $37.5 In the money Last $47.89 Breakeven $85.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $37.5 Last $0.01 Breakeven $37.49 Implied vol 254.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.001 Open interest 272 Model this put
0	—	—	—	—	$0.03	-0.002	240.6%	24	22
Call · $39.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39.5 Last $0.03 Breakeven $39.47 Implied vol 240.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.001 Open interest 22 Model this put
0	—	—	—	—	$0.10	-0.004	256.6%	8	271
Call · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Last $0.10 Breakeven $39.90 Implied vol 256.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.029 Vega 0.002 Open interest 271 Model this put
0	—	—	—	—	$0.08	-0.003	244.3%	4	9
Call · $40.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40.5 Last $0.08 Breakeven $40.42 Implied vol 244.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 9 Model this put
0	—	—	—	—	$0.03	-0.01	287.5%	8	6
Call · $41 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41 Last $0.03 Breakeven $40.97 Implied vol 287.5% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.072 Vega 0.004 Open interest 6 Model this put
0	—	—	—	—	$0.10	-0.003	237.3%	2	29
Call · $41.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $41.5 Last $0.10 Breakeven $41.40 Implied vol 237.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.002 Open interest 29 Model this put
0	—	—	—	—	$0.03	-0.002	224.3%	1	22
Call · $42 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42 Last $0.03 Breakeven $41.97 Implied vol 224.3% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.001 Open interest 22 Model this put
0	—	—	—	—	$0.14	-0.007	258.7%	1	25
Call · $42.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Last $0.14 Breakeven $42.36 Implied vol 258.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.048 Vega 0.002 Open interest 25 Model this put
0	—	—	—	—	$0.05	-0.007	255.2%	7	17
Call · $43 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $43 Last $0.05 Breakeven $42.95 Implied vol 255.2% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.048 Vega 0.002 Open interest 17 Model this put
0	—	—	—	—	$0.05	-0.007	251.7%	10	16
Call · $43.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $43.5 Last $0.05 Breakeven $43.45 Implied vol 251.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.047 Vega 0.002 Open interest 16 Model this put
0	—	—	—	—	$0.07	-0.004	226%	10	34
Call · $44 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $44 Last $0.07 Breakeven $43.93 Implied vol 226% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.026 Vega 0.002 Open interest 34 Model this put
0	—	—	—	—	$0.07	-0.007	244.8%	19	33
Call · $44.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $44.5 Last $0.07 Breakeven $44.43 Implied vol 244.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.047 Vega 0.002 Open interest 33 Model this put
15	2	—	—	$38.90	$0.02	-0.003	211.2%	26	466
Call · $45 In the money Last $38.90 Breakeven $83.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $45 Last $0.02 Breakeven $44.98 Implied vol 211.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.002 Open interest 466 Model this put
0	—	—	—	—	$0.06	-0.005	219%	5	14
Call · $45.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45.5 Last $0.06 Breakeven $45.44 Implied vol 219% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.029 Vega 0.002 Open interest 14 Model this put
0	—	—	—	—	$0.01	-0.01	244.3%	4	13
Call · $46 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $46 Last $0.01 Breakeven $45.99 Implied vol 244.3% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.062 Vega 0.004 Open interest 13 Model this put
0	—	—	—	—	$0.02	-0.004	204.6%	7	19
Call · $46.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $46.5 Last $0.02 Breakeven $46.48 Implied vol 204.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.02 Vega 0.002 Open interest 19 Model this put
0	—	—	—	—	$0.10	-0.005	206.9%	2	16
Call · $47 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47 Last $0.10 Breakeven $46.90 Implied vol 206.9% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.002 Open interest 16 Model this put
0	—	—	—	—	$0.02	-0.006	211.8%	11	295
Call · $47.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Last $0.02 Breakeven $47.48 Implied vol 211.8% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.034 Vega 0.002 Open interest 295 Model this put
0	—	—	—	—	$0.01	-0.005	200.8%	5	33
Call · $48 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48 Last $0.01 Breakeven $47.99 Implied vol 200.8% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.002 Open interest 33 Model this put
0	—	—	—	—	$0.12	-0.012	231.4%	90	240
Call · $48.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $48.5 Last $0.12 Breakeven $48.38 Implied vol 231.4% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.069 Vega 0.004 Open interest 240 Model this put
0	—	—	—	—	$0.01	-0.003	186.9%	4	41
Call · $49 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $49 Last $0.01 Breakeven $48.99 Implied vol 186.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.002 Open interest 41 Model this put
0	—	—	—	—	$0.07	-0.029	272.5%	1	16
Call · $49.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $49.5 Last $0.07 Breakeven $49.43 Implied vol 272.5% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.009 Open interest 16 Model this put
45	1	—	—	$26.00	$0.01	-0.002	171.2%	51	31.5k
Call · $50 In the money Last $26.00 Breakeven $76.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this call Put · $50 Last $0.01 Breakeven $49.99 Implied vol 171.2% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.011 Vega 0.001 Open interest 31.5k Model this put
0	—	—	—	—	$0.11	-0.004	178.1%	4	56
Call · $51 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $51 Last $0.11 Breakeven $50.89 Implied vol 178.1% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.02 Vega 0.002 Open interest 56 Model this put
0	—	—	—	—	$0.03	-0.004	172.5%	26	90
Call · $52 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $52 Last $0.03 Breakeven $51.97 Implied vol 172.5% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.02 Vega 0.002 Open interest 90 Model this put
0	—	—	—	—	$0.04	-0.007	179.6%	18	168
Call · $53 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $53 Last $0.04 Breakeven $52.96 Implied vol 179.6% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.033 Vega 0.002 Open interest 168 Model this put
0	—	—	—	—	$0.03	-0.005	164.2%	422	46
Call · $54 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $54 Last $0.03 Breakeven $53.97 Implied vol 164.2% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.002 Open interest 46 Model this put
600	60	—	—	$26.24	$0.04	-0.005	158.9%	2.6k	1.4k
Call · $55 In the money Last $26.24 Breakeven $81.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 Model this call Put · $55 Last $0.04 Breakeven $54.96 Implied vol 158.9% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.002 Open interest 1.4k Model this put
0	—	—	—	—	$0.05	-0.008	163.5%	15	61
Call · $56 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $56 Last $0.05 Breakeven $55.95 Implied vol 163.5% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.033 Vega 0.002 Open interest 61 Model this put
51	50	—	—	$27.10	$0.05	-0.009	163.1%	238	256
Call · $57 In the money Last $27.10 Breakeven $84.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this call Put · $57 Last $0.05 Breakeven $56.95 Implied vol 163.1% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.038 Vega 0.005 Open interest 256 Model this put
0	—	—	—	—	$0.06	-0.009	155.7%	20	56
Call · $58 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $58 Last $0.06 Breakeven $57.94 Implied vol 155.7% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.035 Vega 0.002 Open interest 56 Model this put
30	30	—	—	$27.75	$0.06	-0.01	154.7%	47	60
Call · $58.5 In the money Last $27.75 Breakeven $86.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $58.5 Last $0.06 Breakeven $58.44 Implied vol 154.7% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.038 Vega 0.005 Open interest 60 Model this put
26	1	—	—	$33.73	$0.07	-0.01	153%	205	368
Call · $59 In the money Last $33.73 Breakeven $92.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $59 Last $0.07 Breakeven $58.93 Implied vol 153% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.04 Vega 0.005 Open interest 368 Model this put
413	23	—	—	$30.50	$0.07	-0.011	148.6%	465	1.8k
Call · $60 In the money Last $30.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 413 Model this call Put · $60 Last $0.07 Breakeven $59.93 Implied vol 148.6% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.041 Vega 0.005 Open interest 1.8k Model this put
0	—	—	—	—	$0.17	-0.016	151.2%	13	130
Call · $61 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $61 Last $0.17 Breakeven $60.83 Implied vol 151.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.057 Vega 0.005 Open interest 130 Model this put
0	—	—	—	—	$0.15	-0.016	147.6%	11	351
Call · $61.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $61.5 Last $0.15 Breakeven $61.35 Implied vol 147.6% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.055 Vega 0.005 Open interest 351 Model this put
4	3	164.4%	0.973	$12.54	$0.11	-0.019	149.9%	50	65
Call · $62 In the money Last $12.54 Breakeven $74.54 Implied vol 164.4% Delta 0.973 ≈97% ITM Gamma 0.003 Theta -0.104 Vega 0.01 Open interest 4 Model this call Put · $62 Last $0.11 Breakeven $61.89 Implied vol 149.9% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.065 Vega 0.005 Open interest 65 Model this put
137	81	—	—	$28.80	$0.14	-0.019	144.6%	56	487
Call · $63 In the money Last $28.80 Breakeven $91.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 Model this call Put · $63 Last $0.14 Breakeven $62.86 Implied vol 144.6% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.065 Vega 0.005 Open interest 487 Model this put
426	40	—	—	$23.20	$0.15	-0.026	148.9%	80	488
Call · $64 In the money Last $23.20 Breakeven $87.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 426 Model this call Put · $64 Last $0.15 Breakeven $63.85 Implied vol 148.9% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.085 Vega 0.01 Open interest 488 Model this put
330	49	—	—	$24.71	$0.19	-0.027	143.6%	707	1.5k
Call · $65 In the money Last $24.71 Breakeven $89.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 Model this call Put · $65 Last $0.19 Breakeven $64.81 Implied vol 143.6% Delta -0.027 ≈3% ITM Gamma 0.004 Theta -0.086 Vega 0.01 Open interest 1.5k Model this put
23	60	—	—	$23.75	$0.24	-0.035	144.6%	174	294
Call · $66 In the money Last $23.75 Breakeven $89.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $66 Last $0.24 Breakeven $65.76 Implied vol 144.6% Delta -0.035 ≈3% ITM Gamma 0.004 Theta -0.106 Vega 0.01 Open interest 294 Model this put
106	7	—	—	$23.33	$0.30	-0.038	140.4%	76	498
Call · $67 In the money Last $23.33 Breakeven $90.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 Model this call Put · $67 Last $0.30 Breakeven $66.70 Implied vol 140.4% Delta -0.038 ≈4% ITM Gamma 0.005 Theta -0.109 Vega 0.01 Open interest 498 Model this put
573	1	0.1%	1	$21.72	$0.36	-0.046	141.4%	192	646
Call · $68 In the money Last $21.72 Breakeven $89.72 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 573 Model this call Put · $68 Last $0.36 Breakeven $67.64 Implied vol 141.4% Delta -0.046 ≈5% ITM Gamma 0.006 Theta -0.129 Vega 0.011 Open interest 646 Model this put
63	1	—	—	$19.15	$0.42	-0.054	143.3%	176	285
Call · $69 In the money Last $19.15 Breakeven $88.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 Model this call Put · $69 Last $0.42 Breakeven $68.58 Implied vol 143.3% Delta -0.054 ≈5% ITM Gamma 0.006 Theta -0.151 Vega 0.011 Open interest 285 Model this put
1.1k	19	127.5%	0.954	$21.77	$0.50	-0.062	142%	1.2k	1.6k
Call · $70 In the money Last $21.77 Breakeven $91.77 Implied vol 127.5% Delta 0.954 ≈95% ITM Gamma 0.006 Theta -0.125 Vega 0.011 Open interest 1.1k Model this call Put · $70 Last $0.50 Breakeven $69.50 Implied vol 142% Delta -0.062 ≈6% ITM Gamma 0.007 Theta -0.167 Vega 0.018 Open interest 1.6k Model this put
120	12	0.1%	1	$18.60	$0.65	-0.074	142.1%	250	143
Call · $71 In the money Last $18.60 Breakeven $89.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 120 Model this call Put · $71 Last $0.65 Breakeven $70.35 Implied vol 142.1% Delta -0.074 ≈7% ITM Gamma 0.008 Theta -0.189 Vega 0.019 Open interest 143 Model this put
68	5	121.7%	0.948	$16.62	$0.65	-0.077	140.3%	114	122
Call · $71.5 In the money Last $16.62 Breakeven $88.12 Implied vol 121.7% Delta 0.948 ≈95% ITM Gamma 0.007 Theta -0.131 Vega 0.011 Open interest 68 Model this call Put · $71.5 Last $0.65 Breakeven $70.85 Implied vol 140.3% Delta -0.077 ≈8% ITM Gamma 0.009 Theta -0.193 Vega 0.019 Open interest 122 Model this put
118	13	105.2%	0.964	$19.00	$0.69	-0.084	141.2%	259	228
Call · $72 In the money Last $19.00 Breakeven $91.00 Implied vol 105.2% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.085 Vega 0.011 Open interest 118 Model this call Put · $72 Last $0.69 Breakeven $71.31 Implied vol 141.2% Delta -0.084 ≈8% ITM Gamma 0.009 Theta -0.207 Vega 0.019 Open interest 228 Model this put
27	6	102.5%	0.963	$17.41	$0.76	-0.09	140.8%	154	111
Call · $72.5 In the money Last $17.41 Breakeven $89.91 Implied vol 102.5% Delta 0.963 ≈96% ITM Gamma 0.006 Theta -0.085 Vega 0.011 Open interest 27 Model this call Put · $72.5 Last $0.76 Breakeven $71.74 Implied vol 140.8% Delta -0.09 ≈9% ITM Gamma 0.01 Theta -0.217 Vega 0.019 Open interest 111 Model this put
62	32	120.1%	0.935	$18.35	$0.90	-0.089	135.8%	104	517
Call · $73 In the money Last $18.35 Breakeven $91.35 Implied vol 120.1% Delta 0.935 ≈94% ITM Gamma 0.009 Theta -0.153 Vega 0.019 Open interest 62 Model this call Put · $73 Last $0.90 Breakeven $72.10 Implied vol 135.8% Delta -0.089 ≈9% ITM Gamma 0.01 Theta -0.208 Vega 0.019 Open interest 517 Model this put
42	20	92.8%	0.969	$13.85	$0.93	-0.1	139.9%	105	50
Call · $73.5 In the money Last $13.85 Breakeven $87.35 Implied vol 92.8% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.069 Vega 0.011 Open interest 42 Model this call Put · $73.5 Last $0.93 Breakeven $72.57 Implied vol 139.9% Delta -0.1 ≈10% ITM Gamma 0.011 Theta -0.235 Vega 0.019 Open interest 50 Model this put
73	10	145.7%	0.888	$17.86	$0.98	-0.11	143.7%	104	209
Call · $74 In the money Last $17.86 Breakeven $91.86 Implied vol 145.7% Delta 0.888 ≈89% ITM Gamma 0.011 Theta -0.276 Vega 0.019 Open interest 73 Model this call Put · $74 Last $0.98 Breakeven $73.02 Implied vol 143.7% Delta -0.11 ≈11% ITM Gamma 0.011 Theta -0.261 Vega 0.019 Open interest 209 Model this put
579	98	122.5%	0.905	$16.40	$1.14	-0.124	142.4%	3.4k	1.2k
Call · $75 In the money Last $16.40 Breakeven $91.40 Implied vol 122.5% Delta 0.905 ≈90% ITM Gamma 0.012 Theta -0.205 Vega 0.019 Open interest 579 Model this call Put · $75 Last $1.14 Breakeven $73.86 Implied vol 142.4% Delta -0.124 ≈12% ITM Gamma 0.012 Theta -0.279 Vega 0.029 Open interest 1.2k Model this put
442	2	113.9%	0.904	$15.19	$1.23	-0.139	141.5%	120	466
Call · $76 In the money Last $15.19 Breakeven $91.19 Implied vol 113.9% Delta 0.904 ≈90% ITM Gamma 0.012 Theta -0.191 Vega 0.019 Open interest 442 Model this call Put · $76 Last $1.23 Breakeven $74.77 Implied vol 141.5% Delta -0.139 ≈14% ITM Gamma 0.013 Theta -0.298 Vega 0.029 Open interest 466 Model this put
607	170	132.1%	0.859	$15.01	$1.51	-0.154	139.9%	245	433
Call · $77 In the money Last $15.01 Breakeven $92.01 Implied vol 132.1% Delta 0.859 ≈86% ITM Gamma 0.014 Theta -0.289 Vega 0.029 Open interest 607 Model this call Put · $77 Last $1.51 Breakeven $75.49 Implied vol 139.9% Delta -0.154 ≈15% ITM Gamma 0.014 Theta -0.315 Vega 0.029 Open interest 433 Model this put
556	10	107.4%	0.886	$13.93	$1.80	-0.17	139.9%	268	359
Call · $78 In the money Last $13.93 Breakeven $91.93 Implied vol 107.4% Delta 0.886 ≈89% ITM Gamma 0.015 Theta -0.207 Vega 0.02 Open interest 556 Model this call Put · $78 Last $1.80 Breakeven $76.20 Implied vol 139.9% Delta -0.17 ≈17% ITM Gamma 0.015 Theta -0.338 Vega 0.029 Open interest 359 Model this put
185	14	124.2%	0.835	$13.14	$1.95	-0.19	142.1%	197	165
Call · $79 In the money Last $13.14 Breakeven $92.14 Implied vol 124.2% Delta 0.835 ≈83% ITM Gamma 0.017 Theta -0.301 Vega 0.029 Open interest 185 Model this call Put · $79 Last $1.95 Breakeven $77.05 Implied vol 142.1% Delta -0.19 ≈19% ITM Gamma 0.016 Theta -0.371 Vega 0.029 Open interest 165 Model this put
911	342	124.9%	0.815	$13.09	$2.23	-0.208	142.2%	2.8k	1.1k
Call · $80 In the money Last $13.09 Breakeven $93.09 Implied vol 124.9% Delta 0.815 ≈81% ITM Gamma 0.018 Theta -0.327 Vega 0.03 Open interest 911 Model this call Put · $80 Last $2.23 Breakeven $77.77 Implied vol 142.2% Delta -0.208 ≈21% ITM Gamma 0.017 Theta -0.393 Vega 0.039 Open interest 1.1k Model this put
1.4k	31	128.7%	0.79	$12.40	$2.54	-0.223	137.4%	91	221
Call · $81 In the money Last $12.40 Breakeven $93.40 Implied vol 128.7% Delta 0.79 ≈79% ITM Gamma 0.019 Theta -0.365 Vega 0.039 Open interest 1.4k Model this call Put · $81 Last $2.54 Breakeven $78.46 Implied vol 137.4% Delta -0.223 ≈22% ITM Gamma 0.018 Theta -0.392 Vega 0.039 Open interest 221 Model this put
266	26	126.9%	0.769	$11.30	$2.85	-0.25	142%	139	282
Call · $82 In the money Last $11.30 Breakeven $93.30 Implied vol 126.9% Delta 0.769 ≈77% ITM Gamma 0.02 Theta -0.376 Vega 0.039 Open interest 266 Model this call Put · $82 Last $2.85 Breakeven $79.15 Implied vol 142% Delta -0.25 ≈25% ITM Gamma 0.019 Theta -0.429 Vega 0.039 Open interest 282 Model this put
521	77	123.8%	0.75	$11.05	$3.15	-0.271	141.8%	96	243
Call · $83 In the money Last $11.05 Breakeven $94.05 Implied vol 123.8% Delta 0.75 ≈75% ITM Gamma 0.021 Theta -0.382 Vega 0.04 Open interest 521 Model this call Put · $83 Last $3.15 Breakeven $79.85 Implied vol 141.8% Delta -0.271 ≈27% ITM Gamma 0.02 Theta -0.447 Vega 0.04 Open interest 243 Model this put
1.1k	82	127.1%	0.722	$9.78	$3.60	-0.291	140.5%	414	203
Call · $84 In the money Last $9.78 Breakeven $93.78 Implied vol 127.1% Delta 0.722 ≈72% ITM Gamma 0.022 Theta -0.414 Vega 0.04 Open interest 1.1k Model this call Put · $84 Last $3.60 Breakeven $80.40 Implied vol 140.5% Delta -0.291 ≈29% ITM Gamma 0.021 Theta -0.461 Vega 0.04 Open interest 203 Model this put
2.3k	895	125.3%	0.7	$9.70	$3.85	-0.315	143.1%	1.1k	1k
Call · $85 In the money Last $9.70 Breakeven $94.70 Implied vol 125.3% Delta 0.7 ≈70% ITM Gamma 0.023 Theta -0.425 Vega 0.04 Open interest 2.3k Model this call Put · $85 Last $3.85 Breakeven $81.15 Implied vol 143.1% Delta -0.315 ≈31% ITM Gamma 0.021 Theta -0.49 Vega 0.04 Open interest 1k Model this put
495	109	130.8%	0.671	$8.90	$4.28	-0.337	143%	152	186
Call · $86 In the money Last $8.90 Breakeven $94.90 Implied vol 130.8% Delta 0.671 ≈67% ITM Gamma 0.023 Theta -0.464 Vega 0.046 Open interest 495 Model this call Put · $86 Last $4.28 Breakeven $81.72 Implied vol 143% Delta -0.337 ≈34% ITM Gamma 0.022 Theta -0.501 Vega 0.046 Open interest 186 Model this put
675	222	130.6%	0.646	$8.65	$4.77	-0.361	143.3%	205	338
Call · $87 In the money Last $8.65 Breakeven $95.65 Implied vol 130.6% Delta 0.646 ≈65% ITM Gamma 0.024 Theta -0.472 Vega 0.046 Open interest 675 Model this call Put · $87 Last $4.77 Breakeven $82.23 Implied vol 143.3% Delta -0.361 ≈36% ITM Gamma 0.022 Theta -0.511 Vega 0.046 Open interest 338 Model this put
919	431	131.4%	0.621	$8.05	$5.20	-0.383	142.4%	259	416
Call · $88 In the money Last $8.05 Breakeven $96.05 Implied vol 131.4% Delta 0.621 ≈62% ITM Gamma 0.024 Theta -0.483 Vega 0.047 Open interest 919 Model this call Put · $88 Last $5.20 Breakeven $82.80 Implied vol 142.4% Delta -0.383 ≈38% ITM Gamma 0.022 Theta -0.516 Vega 0.047 Open interest 416 Model this put
360	417	130.6%	0.595	$7.60	$6.05	-0.407	144.3%	457	88
Call · $89 In the money Last $7.60 Breakeven $96.60 Implied vol 130.6% Delta 0.595 ≈60% ITM Gamma 0.025 Theta -0.489 Vega 0.047 Open interest 360 Model this call Put · $89 Last $6.05 Breakeven $82.95 Implied vol 144.3% Delta -0.407 ≈41% ITM Gamma 0.023 Theta -0.532 Vega 0.047 Open interest 88 Model this put
2.2k	3.2k	130.4%	0.57	$6.90	$6.25	-0.43	145%	1.7k	853
Call · $90 In the money Last $6.90 Breakeven $96.90 Implied vol 130.4% Delta 0.57 ≈57% ITM Gamma 0.025 Theta -0.497 Vega 0.047 Open interest 2.2k Model this call Put · $90 Last $6.25 Breakeven $83.75 Implied vol 145% Delta -0.43 ≈43% ITM Gamma 0.023 Theta -0.544 Vega 0.047 Open interest 853 Model this put
Underlying $90.67
593	634	132.8%	0.545	$6.65	$6.80	-0.453	146.8%	92	113
Call · $91 Last $6.65 Breakeven $97.65 Implied vol 132.8% Delta 0.545 ≈55% ITM Gamma 0.025 Theta -0.514 Vega 0.047 Open interest 593 Model this call Put · $91 In the money Last $6.80 Breakeven $84.20 Implied vol 146.8% Delta -0.453 ≈45% ITM Gamma 0.023 Theta -0.56 Vega 0.047 Open interest 113 Model this put
975	358	133.8%	0.521	$6.13	$7.36	-0.475	146.1%	21	291
Call · $92 Last $6.13 Breakeven $98.13 Implied vol 133.8% Delta 0.521 ≈52% ITM Gamma 0.025 Theta -0.519 Vega 0.048 Open interest 975 Model this call Put · $92 In the money Last $7.36 Breakeven $84.64 Implied vol 146.1% Delta -0.475 ≈47% ITM Gamma 0.023 Theta -0.558 Vega 0.048 Open interest 291 Model this put
634	724	132.6%	0.496	$5.73	$7.85	-0.498	144.4%	54	166
Call · $93 Last $5.73 Breakeven $98.73 Implied vol 132.6% Delta 0.496 ≈50% ITM Gamma 0.025 Theta -0.512 Vega 0.048 Open interest 634 Model this call Put · $93 In the money Last $7.85 Breakeven $85.15 Implied vol 144.4% Delta -0.498 ≈50% ITM Gamma 0.023 Theta -0.548 Vega 0.048 Open interest 166 Model this put
479	1.2k	133%	0.472	$5.31	$10.44	-0.519	145.8%	22	341
Call · $94 Last $5.31 Breakeven $99.31 Implied vol 133% Delta 0.472 ≈47% ITM Gamma 0.025 Theta -0.51 Vega 0.048 Open interest 479 Model this call Put · $94 In the money Last $10.44 Breakeven $83.56 Implied vol 145.8% Delta -0.519 ≈52% ITM Gamma 0.023 Theta -0.551 Vega 0.048 Open interest 341 Model this put
1.9k	2.7k	133.4%	0.448	$4.97	$9.33	-0.542	145.1%	166	188
Call · $95 Last $4.97 Breakeven $99.97 Implied vol 133.4% Delta 0.448 ≈45% ITM Gamma 0.025 Theta -0.509 Vega 0.048 Open interest 1.9k Model this call Put · $95 In the money Last $9.33 Breakeven $85.67 Implied vol 145.1% Delta -0.542 ≈54% ITM Gamma 0.023 Theta -0.545 Vega 0.048 Open interest 188 Model this put
451	232	133.8%	0.425	$4.72	$9.65	-0.562	147%	7	223
Call · $96 Last $4.72 Breakeven $100.72 Implied vol 133.8% Delta 0.425 ≈42% ITM Gamma 0.025 Theta -0.507 Vega 0.049 Open interest 451 Model this call Put · $96 In the money Last $9.65 Breakeven $86.35 Implied vol 147% Delta -0.562 ≈56% ITM Gamma 0.022 Theta -0.55 Vega 0.049 Open interest 223 Model this put
477	415	135.8%	0.403	$4.35	$13.75	-0.583	147.8%	3	96
Call · $97 Last $4.35 Breakeven $101.35 Implied vol 135.8% Delta 0.403 ≈40% ITM Gamma 0.024 Theta -0.511 Vega 0.049 Open interest 477 Model this call Put · $97 In the money Last $13.75 Breakeven $83.25 Implied vol 147.8% Delta -0.583 ≈58% ITM Gamma 0.022 Theta -0.55 Vega 0.049 Open interest 96 Model this put
411	379	136.5%	0.382	$4.05	$12.05	-0.602	149.7%	1	7
Call · $98 Last $4.05 Breakeven $102.05 Implied vol 136.5% Delta 0.382 ≈38% ITM Gamma 0.024 Theta -0.507 Vega 0.043 Open interest 411 Model this call Put · $98 In the money Last $12.05 Breakeven $85.95 Implied vol 149.7% Delta -0.602 ≈60% ITM Gamma 0.022 Theta -0.554 Vega 0.049 Open interest 7 Model this put
447	200	135.7%	0.361	$3.75	$12.52	-0.626	145.8%	1	50
Call · $99 Last $3.75 Breakeven $102.75 Implied vol 135.7% Delta 0.361 ≈36% ITM Gamma 0.023 Theta -0.491 Vega 0.043 Open interest 447 Model this call Put · $99 In the money Last $12.52 Breakeven $86.48 Implied vol 145.8% Delta -0.626 ≈63% ITM Gamma 0.022 Theta -0.527 Vega 0.043 Open interest 50 Model this put
5.9k	3.8k	136%	0.341	$3.45	$12.62	-0.639	150.1%	175	687
Call · $100 Last $3.45 Breakeven $103.45 Implied vol 136% Delta 0.341 ≈34% ITM Gamma 0.023 Theta -0.48 Vega 0.044 Open interest 5.9k Model this call Put · $100 In the money Last $12.62 Breakeven $87.38 Implied vol 150.1% Delta -0.639 ≈64% ITM Gamma 0.021 Theta -0.534 Vega 0.044 Open interest 687 Model this put
196	387	136.3%	0.322	$3.18	$17.52	-0.663	145.8%	33	33
Call · $101 Last $3.18 Breakeven $104.18 Implied vol 136.3% Delta 0.322 ≈32% ITM Gamma 0.022 Theta -0.469 Vega 0.044 Open interest 196 Model this call Put · $101 In the money Last $17.52 Breakeven $83.48 Implied vol 145.8% Delta -0.663 ≈66% ITM Gamma 0.021 Theta -0.502 Vega 0.044 Open interest 33 Model this put
199	1.8k	137.5%	0.304	$2.99	—	-0.675	150%	—	0
Call · $102 Last $2.99 Breakeven $104.99 Implied vol 137.5% Delta 0.304 ≈30% ITM Gamma 0.021 Theta -0.462 Vega 0.044 Open interest 199 Model this call Put · $102 In the money Last — Breakeven — Implied vol 150% Delta -0.675 ≈68% ITM Gamma 0.02 Theta -0.509 Vega 0.044 Open interest 0 Model this put
122	238	138.6%	0.286	$2.72	—	-0.69	152%	—	0
Call · $103 Last $2.72 Breakeven $105.72 Implied vol 138.6% Delta 0.286 ≈29% ITM Gamma 0.021 Theta -0.455 Vega 0.044 Open interest 122 Model this call Put · $103 In the money Last — Breakeven — Implied vol 152% Delta -0.69 ≈69% ITM Gamma 0.019 Theta -0.506 Vega 0.044 Open interest 0 Model this put
30	254	139.7%	0.269	$2.54	—	-0.715	148.2%	—	0
Call · $104 Last $2.54 Breakeven $106.54 Implied vol 139.7% Delta 0.269 ≈27% ITM Gamma 0.02 Theta -0.448 Vega 0.044 Open interest 30 Model this call Put · $104 In the money Last — Breakeven — Implied vol 148.2% Delta -0.715 ≈71% ITM Gamma 0.019 Theta -0.477 Vega 0.044 Open interest 0 Model this put
2.2k	2.4k	139.3%	0.251	$2.33	$16.10	-0.719	155.2%	2	44
Call · $105 Last $2.33 Breakeven $107.33 Implied vol 139.3% Delta 0.251 ≈25% ITM Gamma 0.019 Theta -0.431 Vega 0.034 Open interest 2.2k Model this call Put · $105 In the money Last $16.10 Breakeven $88.90 Implied vol 155.2% Delta -0.719 ≈72% ITM Gamma 0.018 Theta -0.496 Vega 0.045 Open interest 44 Model this put
25	220	138.8%	0.236	$2.14	—	-0.735	155.9%	—	0
Call · $106 Last $2.14 Breakeven $108.14 Implied vol 138.8% Delta 0.236 ≈24% ITM Gamma 0.019 Theta -0.412 Vega 0.034 Open interest 25 Model this call Put · $106 In the money Last — Breakeven — Implied vol 155.9% Delta -0.735 ≈74% ITM Gamma 0.018 Theta -0.488 Vega 0.045 Open interest 0 Model this put
66	114	138.3%	0.22	$2.00	$18.70	-0.749	155.9%	3	0
Call · $107 Last $2.00 Breakeven $109.00 Implied vol 138.3% Delta 0.22 ≈22% ITM Gamma 0.018 Theta -0.394 Vega 0.034 Open interest 66 Model this call Put · $107 In the money Last $18.70 Breakeven $88.30 Implied vol 155.9% Delta -0.749 ≈75% ITM Gamma 0.017 Theta -0.472 Vega 0.034 Open interest 0 Model this put
143	81	139%	0.207	$1.87	$22.52	-0.762	156%	4	5
Call · $108 Last $1.87 Breakeven $109.87 Implied vol 139% Delta 0.207 ≈21% ITM Gamma 0.017 Theta -0.381 Vega 0.035 Open interest 143 Model this call Put · $108 In the money Last $22.52 Breakeven $85.48 Implied vol 156% Delta -0.762 ≈76% ITM Gamma 0.017 Theta -0.457 Vega 0.035 Open interest 5 Model this put
38	46	139.5%	0.194	$1.68	$23.44	-0.754	168.5%	4	5
Call · $109 Last $1.68 Breakeven $110.68 Implied vol 139.5% Delta 0.194 ≈19% ITM Gamma 0.016 Theta -0.367 Vega 0.035 Open interest 38 Model this call Put · $109 In the money Last $23.44 Breakeven $85.56 Implied vol 168.5% Delta -0.754 ≈75% ITM Gamma 0.016 Theta -0.503 Vega 0.035 Open interest 5 Model this put
4.1k	1.7k	139.2%	0.179	$1.52	$20.88	-0.793	152.8%	4	124
Call · $110 Last $1.52 Breakeven $111.52 Implied vol 139.2% Delta 0.179 ≈18% ITM Gamma 0.016 Theta -0.349 Vega 0.035 Open interest 4.1k Model this call Put · $110 In the money Last $20.88 Breakeven $89.12 Implied vol 152.8% Delta -0.793 ≈79% ITM Gamma 0.016 Theta -0.408 Vega 0.035 Open interest 124 Model this put
64	99	140%	0.166	$1.41	—	-0.809	151.5%	—	0
Call · $111 Last $1.41 Breakeven $112.41 Implied vol 140% Delta 0.166 ≈17% ITM Gamma 0.015 Theta -0.337 Vega 0.035 Open interest 64 Model this call Put · $111 In the money Last — Breakeven — Implied vol 151.5% Delta -0.809 ≈81% ITM Gamma 0.015 Theta -0.386 Vega 0.035 Open interest 0 Model this put
52	226	142%	0.157	$1.34	—	-0.848	140%	—	0
Call · $112 Last $1.34 Breakeven $113.34 Implied vol 142% Delta 0.157 ≈16% ITM Gamma 0.014 Theta -0.331 Vega 0.035 Open interest 52 Model this call Put · $112 In the money Last — Breakeven — Implied vol 140% Delta -0.848 ≈85% ITM Gamma 0.014 Theta -0.311 Vega 0.024 Open interest 0 Model this put
6	369	140.9%	0.145	$1.22	—	-0.828	154.7%	—	0
Call · $113 Last $1.22 Breakeven $114.22 Implied vol 140.9% Delta 0.145 ≈14% ITM Gamma 0.014 Theta -0.31 Vega 0.024 Open interest 6 Model this call Put · $113 In the money Last — Breakeven — Implied vol 154.7% Delta -0.828 ≈83% ITM Gamma 0.014 Theta -0.37 Vega 0.035 Open interest 0 Model this put
22	199	141.8%	0.137	$1.10	—	-0.836	157%	—	0
Call · $114 Last $1.10 Breakeven $115.10 Implied vol 141.8% Delta 0.137 ≈14% ITM Gamma 0.013 Theta -0.299 Vega 0.024 Open interest 22 Model this call Put · $114 In the money Last — Breakeven — Implied vol 157% Delta -0.836 ≈84% ITM Gamma 0.013 Theta -0.366 Vega 0.035 Open interest 0 Model this put
1.4k	415	140.1%	0.125	$1.00	$26.00	-0.832	164.9%	50	30
Call · $115 Last $1.00 Breakeven $116.00 Implied vol 140.1% Delta 0.125 ≈12% ITM Gamma 0.012 Theta -0.276 Vega 0.024 Open interest 1.4k Model this call Put · $115 In the money Last $26.00 Breakeven $89.00 Implied vol 164.9% Delta -0.832 ≈83% ITM Gamma 0.013 Theta -0.391 Vega 0.036 Open interest 30 Model this put
9	45	140.6%	0.116	$0.90	—	-0.899	133.4%	—	0
Call · $116 Last $0.90 Breakeven $116.90 Implied vol 140.6% Delta 0.116 ≈12% ITM Gamma 0.012 Theta -0.263 Vega 0.024 Open interest 9 Model this call Put · $116 In the money Last — Breakeven — Implied vol 133.4% Delta -0.899 ≈90% ITM Gamma 0.011 Theta -0.216 Vega 0.024 Open interest 0 Model this put
47	55	140.8%	0.108	$0.82	—	-0.848	167.2%	—	0
Call · $117 Last $0.82 Breakeven $117.82 Implied vol 140.8% Delta 0.108 ≈11% ITM Gamma 0.011 Theta -0.249 Vega 0.024 Open interest 47 Model this call Put · $117 In the money Last — Breakeven — Implied vol 167.2% Delta -0.848 ≈85% ITM Gamma 0.012 Theta -0.372 Vega 0.024 Open interest 0 Model this put
51	12	136.2%	0.089	$0.68	—	-0.868	159.2%	—	0
Call · $118 Last $0.68 Breakeven $118.68 Implied vol 136.2% Delta 0.089 ≈9% ITM Gamma 0.01 Theta -0.21 Vega 0.024 Open interest 51 Model this call Put · $118 In the money Last — Breakeven — Implied vol 159.2% Delta -0.868 ≈87% ITM Gamma 0.011 Theta -0.317 Vega 0.024 Open interest 0 Model this put
12	90	142.2%	0.092	$0.67	—	-0.865	165.8%	—	0
Call · $119 Last $0.67 Breakeven $119.67 Implied vol 142.2% Delta 0.092 ≈9% ITM Gamma 0.01 Theta -0.226 Vega 0.024 Open interest 12 Model this call Put · $119 In the money Last — Breakeven — Implied vol 165.8% Delta -0.865 ≈87% ITM Gamma 0.011 Theta -0.335 Vega 0.024 Open interest 0 Model this put
2.7k	745	142.7%	0.084	$0.63	$30.55	-0.876	164%	19	207
Call · $120 Last $0.63 Breakeven $120.63 Implied vol 142.7% Delta 0.084 ≈8% ITM Gamma 0.009 Theta -0.213 Vega 0.024 Open interest 2.7k Model this call Put · $120 In the money Last $30.55 Breakeven $89.45 Implied vol 164% Delta -0.876 ≈88% ITM Gamma 0.01 Theta -0.312 Vega 0.024 Open interest 207 Model this put
36	67	136.2%	0.069	$0.56	—	-0.88	166.4%	—	0
Call · $121 Last $0.56 Breakeven $121.56 Implied vol 136.2% Delta 0.069 ≈7% ITM Gamma 0.008 Theta -0.173 Vega 0.014 Open interest 36 Model this call Put · $121 In the money Last — Breakeven — Implied vol 166.4% Delta -0.88 ≈88% ITM Gamma 0.01 Theta -0.309 Vega 0.024 Open interest 0 Model this put
80	26	141.9%	0.072	$0.50	—	-0.852	189.2%	—	0
Call · $122 Last $0.50 Breakeven $122.50 Implied vol 141.9% Delta 0.072 ≈7% ITM Gamma 0.008 Theta -0.186 Vega 0.014 Open interest 80 Model this call Put · $122 In the money Last — Breakeven — Implied vol 189.2% Delta -0.852 ≈85% ITM Gamma 0.01 Theta -0.412 Vega 0.024 Open interest 0 Model this put
932	296	142%	0.057	$0.40	—	-0.881	182.8%	—	0
Call · $125 Last $0.40 Breakeven $125.40 Implied vol 142% Delta 0.057 ≈6% ITM Gamma 0.007 Theta -0.154 Vega 0.014 Open interest 932 Model this call Put · $125 In the money Last — Breakeven — Implied vol 182.8% Delta -0.881 ≈88% ITM Gamma 0.009 Theta -0.336 Vega 0.025 Open interest 0 Model this put
830	297	143.7%	0.036	$0.25	$39.51	-0.902	190.9%	10	31
Call · $130 Last $0.25 Breakeven $130.25 Implied vol 143.7% Delta 0.036 ≈4% ITM Gamma 0.005 Theta -0.109 Vega 0.007 Open interest 830 Model this call Put · $130 In the money Last $39.51 Breakeven $90.49 Implied vol 190.9% Delta -0.902 ≈90% ITM Gamma 0.008 Theta -0.308 Vega 0.025 Open interest 31 Model this put

Call · $37.5 In the money

Last: $47.89
Breakeven: $85.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $37.5

Last: $0.01
Breakeven: $37.49
Implied vol: 254.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.001
Open interest: 272

Model this put

Call · $39.5 In the money

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

Model this call

Put · $39.5

Last: $0.03
Breakeven: $39.47
Implied vol: 240.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.001
Open interest: 22

Model this put

Call · $40 In the money

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

Model this call

Put · $40

Last: $0.10
Breakeven: $39.90
Implied vol: 256.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.029
Vega: 0.002
Open interest: 271

Model this put

Call · $40.5 In the money

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

Model this call

Put · $40.5

Last: $0.08
Breakeven: $40.42
Implied vol: 244.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.002
Open interest: 9

Model this put

Call · $41 In the money

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

Model this call

Put · $41

Last: $0.03
Breakeven: $40.97
Implied vol: 287.5%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.072
Vega: 0.004
Open interest: 6

Model this put

Call · $41.5 In the money

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

Model this call

Put · $41.5

Last: $0.10
Breakeven: $41.40
Implied vol: 237.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.002
Open interest: 29

Model this put

Call · $42 In the money

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

Model this call

Put · $42

Last: $0.03
Breakeven: $41.97
Implied vol: 224.3%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.001
Open interest: 22

Model this put

Call · $42.5 In the money

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

Model this call

Put · $42.5

Last: $0.14
Breakeven: $42.36
Implied vol: 258.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.002
Open interest: 25

Model this put

Call · $43 In the money

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

Model this call

Put · $43

Last: $0.05
Breakeven: $42.95
Implied vol: 255.2%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.002
Open interest: 17

Model this put

Call · $43.5 In the money

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

Model this call

Put · $43.5

Last: $0.05
Breakeven: $43.45
Implied vol: 251.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.002
Open interest: 16

Model this put

Call · $44 In the money

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

Model this call

Put · $44

Last: $0.07
Breakeven: $43.93
Implied vol: 226%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.026
Vega: 0.002
Open interest: 34

Model this put

Call · $44.5 In the money

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

Model this call

Put · $44.5

Last: $0.07
Breakeven: $44.43
Implied vol: 244.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.002
Open interest: 33

Model this put

Call · $45 In the money

Last: $38.90
Breakeven: $83.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this call

Put · $45

Last: $0.02
Breakeven: $44.98
Implied vol: 211.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.002
Open interest: 466

Model this put

Call · $45.5 In the money

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

Model this call

Put · $45.5

Last: $0.06
Breakeven: $45.44
Implied vol: 219%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.029
Vega: 0.002
Open interest: 14

Model this put

Call · $46 In the money

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

Model this call

Put · $46

Last: $0.01
Breakeven: $45.99
Implied vol: 244.3%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.062
Vega: 0.004
Open interest: 13

Model this put

Call · $46.5 In the money

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

Model this call

Put · $46.5

Last: $0.02
Breakeven: $46.48
Implied vol: 204.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.02
Vega: 0.002
Open interest: 19

Model this put

Call · $47 In the money

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

Model this call

Put · $47

Last: $0.10
Breakeven: $46.90
Implied vol: 206.9%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.002
Open interest: 16

Model this put

Call · $47.5 In the money

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

Model this call

Put · $47.5

Last: $0.02
Breakeven: $47.48
Implied vol: 211.8%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.034
Vega: 0.002
Open interest: 295

Model this put

Call · $48 In the money

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

Model this call

Put · $48

Last: $0.01
Breakeven: $47.99
Implied vol: 200.8%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.002
Open interest: 33

Model this put

Call · $48.5 In the money

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

Model this call

Put · $48.5

Last: $0.12
Breakeven: $48.38
Implied vol: 231.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.069
Vega: 0.004
Open interest: 240

Model this put

Call · $49 In the money

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

Model this call

Put · $49

Last: $0.01
Breakeven: $48.99
Implied vol: 186.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.002
Open interest: 41

Model this put

Call · $49.5 In the money

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

Model this call

Put · $49.5

Last: $0.07
Breakeven: $49.43
Implied vol: 272.5%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.171
Vega: 0.009
Open interest: 16

Model this put

Call · $50 In the money

Last: $26.00
Breakeven: $76.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45

Model this call

Put · $50

Last: $0.01
Breakeven: $49.99
Implied vol: 171.2%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.011
Vega: 0.001
Open interest: 31.5k

Model this put

Call · $51 In the money

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

Model this call

Put · $51

Last: $0.11
Breakeven: $50.89
Implied vol: 178.1%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.002
Open interest: 56

Model this put

Call · $52 In the money

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

Model this call

Put · $52

Last: $0.03
Breakeven: $51.97
Implied vol: 172.5%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.02
Vega: 0.002
Open interest: 90

Model this put

Call · $53 In the money

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

Model this call

Put · $53

Last: $0.04
Breakeven: $52.96
Implied vol: 179.6%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.033
Vega: 0.002
Open interest: 168

Model this put

Call · $54 In the money

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

Model this call

Put · $54

Last: $0.03
Breakeven: $53.97
Implied vol: 164.2%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.002
Open interest: 46

Model this put

Call · $55 In the money

Last: $26.24
Breakeven: $81.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 600

Model this call

Put · $55

Last: $0.04
Breakeven: $54.96
Implied vol: 158.9%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.002
Open interest: 1.4k

Model this put

Call · $56 In the money

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

Model this call

Put · $56

Last: $0.05
Breakeven: $55.95
Implied vol: 163.5%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.033
Vega: 0.002
Open interest: 61

Model this put

Call · $57 In the money

Last: $27.10
Breakeven: $84.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51

Model this call

Put · $57

Last: $0.05
Breakeven: $56.95
Implied vol: 163.1%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.005
Open interest: 256

Model this put

Call · $58 In the money

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

Model this call

Put · $58

Last: $0.06
Breakeven: $57.94
Implied vol: 155.7%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.035
Vega: 0.002
Open interest: 56

Model this put

Call · $58.5 In the money

Last: $27.75
Breakeven: $86.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $58.5

Last: $0.06
Breakeven: $58.44
Implied vol: 154.7%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.005
Open interest: 60

Model this put

Call · $59 In the money

Last: $33.73
Breakeven: $92.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26

Model this call

Put · $59

Last: $0.07
Breakeven: $58.93
Implied vol: 153%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.04
Vega: 0.005
Open interest: 368

Model this put

Call · $60 In the money

Last: $30.50
Breakeven: $90.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 413

Model this call

Put · $60

Last: $0.07
Breakeven: $59.93
Implied vol: 148.6%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.041
Vega: 0.005
Open interest: 1.8k

Model this put

Call · $61 In the money

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

Model this call

Put · $61

Last: $0.17
Breakeven: $60.83
Implied vol: 151.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.057
Vega: 0.005
Open interest: 130

Model this put

Call · $61.5 In the money

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

Model this call

Put · $61.5

Last: $0.15
Breakeven: $61.35
Implied vol: 147.6%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.055
Vega: 0.005
Open interest: 351

Model this put

Call · $62 In the money

Last: $12.54
Breakeven: $74.54
Implied vol: 164.4%
Delta: 0.973 ≈97% ITM
Gamma: 0.003
Theta: -0.104
Vega: 0.01
Open interest: 4

Model this call

Put · $62

Last: $0.11
Breakeven: $61.89
Implied vol: 149.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.065
Vega: 0.005
Open interest: 65

Model this put

Call · $63 In the money

Last: $28.80
Breakeven: $91.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137

Model this call

Put · $63

Last: $0.14
Breakeven: $62.86
Implied vol: 144.6%
Delta: -0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.065
Vega: 0.005
Open interest: 487

Model this put

Call · $64 In the money

Last: $23.20
Breakeven: $87.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 426

Model this call

Put · $64

Last: $0.15
Breakeven: $63.85
Implied vol: 148.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.085
Vega: 0.01
Open interest: 488

Model this put

Call · $65 In the money

Last: $24.71
Breakeven: $89.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 330

Model this call

Put · $65

Last: $0.19
Breakeven: $64.81
Implied vol: 143.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.004
Theta: -0.086
Vega: 0.01
Open interest: 1.5k

Model this put

Call · $66 In the money

Last: $23.75
Breakeven: $89.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this call

Put · $66

Last: $0.24
Breakeven: $65.76
Implied vol: 144.6%
Delta: -0.035 ≈3% ITM
Gamma: 0.004
Theta: -0.106
Vega: 0.01
Open interest: 294

Model this put

Call · $67 In the money

Last: $23.33
Breakeven: $90.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106

Model this call

Put · $67

Last: $0.30
Breakeven: $66.70
Implied vol: 140.4%
Delta: -0.038 ≈4% ITM
Gamma: 0.005
Theta: -0.109
Vega: 0.01
Open interest: 498

Model this put

Call · $68 In the money

Last: $21.72
Breakeven: $89.72
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 573

Model this call

Put · $68

Last: $0.36
Breakeven: $67.64
Implied vol: 141.4%
Delta: -0.046 ≈5% ITM
Gamma: 0.006
Theta: -0.129
Vega: 0.011
Open interest: 646

Model this put

Call · $69 In the money

Last: $19.15
Breakeven: $88.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63

Model this call

Put · $69

Last: $0.42
Breakeven: $68.58
Implied vol: 143.3%
Delta: -0.054 ≈5% ITM
Gamma: 0.006
Theta: -0.151
Vega: 0.011
Open interest: 285

Model this put

Call · $70 In the money

Last: $21.77
Breakeven: $91.77
Implied vol: 127.5%
Delta: 0.954 ≈95% ITM
Gamma: 0.006
Theta: -0.125
Vega: 0.011
Open interest: 1.1k

Model this call

Put · $70

Last: $0.50
Breakeven: $69.50
Implied vol: 142%
Delta: -0.062 ≈6% ITM
Gamma: 0.007
Theta: -0.167
Vega: 0.018
Open interest: 1.6k

Model this put

Call · $71 In the money

Last: $18.60
Breakeven: $89.60
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 120

Model this call

Put · $71

Last: $0.65
Breakeven: $70.35
Implied vol: 142.1%
Delta: -0.074 ≈7% ITM
Gamma: 0.008
Theta: -0.189
Vega: 0.019
Open interest: 143

Model this put

Call · $71.5 In the money

Last: $16.62
Breakeven: $88.12
Implied vol: 121.7%
Delta: 0.948 ≈95% ITM
Gamma: 0.007
Theta: -0.131
Vega: 0.011
Open interest: 68

Model this call

Put · $71.5

Last: $0.65
Breakeven: $70.85
Implied vol: 140.3%
Delta: -0.077 ≈8% ITM
Gamma: 0.009
Theta: -0.193
Vega: 0.019
Open interest: 122

Model this put

Call · $72 In the money

Last: $19.00
Breakeven: $91.00
Implied vol: 105.2%
Delta: 0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.085
Vega: 0.011
Open interest: 118

Model this call

Put · $72

Last: $0.69
Breakeven: $71.31
Implied vol: 141.2%
Delta: -0.084 ≈8% ITM
Gamma: 0.009
Theta: -0.207
Vega: 0.019
Open interest: 228

Model this put

Call · $72.5 In the money

Last: $17.41
Breakeven: $89.91
Implied vol: 102.5%
Delta: 0.963 ≈96% ITM
Gamma: 0.006
Theta: -0.085
Vega: 0.011
Open interest: 27

Model this call

Put · $72.5

Last: $0.76
Breakeven: $71.74
Implied vol: 140.8%
Delta: -0.09 ≈9% ITM
Gamma: 0.01
Theta: -0.217
Vega: 0.019
Open interest: 111

Model this put

Call · $73 In the money

Last: $18.35
Breakeven: $91.35
Implied vol: 120.1%
Delta: 0.935 ≈94% ITM
Gamma: 0.009
Theta: -0.153
Vega: 0.019
Open interest: 62

Model this call

Put · $73

Last: $0.90
Breakeven: $72.10
Implied vol: 135.8%
Delta: -0.089 ≈9% ITM
Gamma: 0.01
Theta: -0.208
Vega: 0.019
Open interest: 517

Model this put

Call · $73.5 In the money

Last: $13.85
Breakeven: $87.35
Implied vol: 92.8%
Delta: 0.969 ≈97% ITM
Gamma: 0.006
Theta: -0.069
Vega: 0.011
Open interest: 42

Model this call

Put · $73.5

Last: $0.93
Breakeven: $72.57
Implied vol: 139.9%
Delta: -0.1 ≈10% ITM
Gamma: 0.011
Theta: -0.235
Vega: 0.019
Open interest: 50

Model this put

Call · $74 In the money

Last: $17.86
Breakeven: $91.86
Implied vol: 145.7%
Delta: 0.888 ≈89% ITM
Gamma: 0.011
Theta: -0.276
Vega: 0.019
Open interest: 73

Model this call

Put · $74

Last: $0.98
Breakeven: $73.02
Implied vol: 143.7%
Delta: -0.11 ≈11% ITM
Gamma: 0.011
Theta: -0.261
Vega: 0.019
Open interest: 209

Model this put

Call · $75 In the money

Last: $16.40
Breakeven: $91.40
Implied vol: 122.5%
Delta: 0.905 ≈90% ITM
Gamma: 0.012
Theta: -0.205
Vega: 0.019
Open interest: 579

Model this call

Put · $75

Last: $1.14
Breakeven: $73.86
Implied vol: 142.4%
Delta: -0.124 ≈12% ITM
Gamma: 0.012
Theta: -0.279
Vega: 0.029
Open interest: 1.2k

Model this put

Call · $76 In the money

Last: $15.19
Breakeven: $91.19
Implied vol: 113.9%
Delta: 0.904 ≈90% ITM
Gamma: 0.012
Theta: -0.191
Vega: 0.019
Open interest: 442

Model this call

Put · $76

Last: $1.23
Breakeven: $74.77
Implied vol: 141.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.013
Theta: -0.298
Vega: 0.029
Open interest: 466

Model this put

Call · $77 In the money

Last: $15.01
Breakeven: $92.01
Implied vol: 132.1%
Delta: 0.859 ≈86% ITM
Gamma: 0.014
Theta: -0.289
Vega: 0.029
Open interest: 607

Model this call

Put · $77

Last: $1.51
Breakeven: $75.49
Implied vol: 139.9%
Delta: -0.154 ≈15% ITM
Gamma: 0.014
Theta: -0.315
Vega: 0.029
Open interest: 433

Model this put

Call · $78 In the money

Last: $13.93
Breakeven: $91.93
Implied vol: 107.4%
Delta: 0.886 ≈89% ITM
Gamma: 0.015
Theta: -0.207
Vega: 0.02
Open interest: 556

Model this call

Put · $78

Last: $1.80
Breakeven: $76.20
Implied vol: 139.9%
Delta: -0.17 ≈17% ITM
Gamma: 0.015
Theta: -0.338
Vega: 0.029
Open interest: 359

Model this put

Call · $79 In the money

Last: $13.14
Breakeven: $92.14
Implied vol: 124.2%
Delta: 0.835 ≈83% ITM
Gamma: 0.017
Theta: -0.301
Vega: 0.029
Open interest: 185

Model this call

Put · $79

Last: $1.95
Breakeven: $77.05
Implied vol: 142.1%
Delta: -0.19 ≈19% ITM
Gamma: 0.016
Theta: -0.371
Vega: 0.029
Open interest: 165

Model this put

Call · $80 In the money

Last: $13.09
Breakeven: $93.09
Implied vol: 124.9%
Delta: 0.815 ≈81% ITM
Gamma: 0.018
Theta: -0.327
Vega: 0.03
Open interest: 911

Model this call

Put · $80

Last: $2.23
Breakeven: $77.77
Implied vol: 142.2%
Delta: -0.208 ≈21% ITM
Gamma: 0.017
Theta: -0.393
Vega: 0.039
Open interest: 1.1k

Model this put

Call · $81 In the money

Last: $12.40
Breakeven: $93.40
Implied vol: 128.7%
Delta: 0.79 ≈79% ITM
Gamma: 0.019
Theta: -0.365
Vega: 0.039
Open interest: 1.4k

Model this call

Put · $81

Last: $2.54
Breakeven: $78.46
Implied vol: 137.4%
Delta: -0.223 ≈22% ITM
Gamma: 0.018
Theta: -0.392
Vega: 0.039
Open interest: 221

Model this put

Call · $82 In the money

Last: $11.30
Breakeven: $93.30
Implied vol: 126.9%
Delta: 0.769 ≈77% ITM
Gamma: 0.02
Theta: -0.376
Vega: 0.039
Open interest: 266

Model this call

Put · $82

Last: $2.85
Breakeven: $79.15
Implied vol: 142%
Delta: -0.25 ≈25% ITM
Gamma: 0.019
Theta: -0.429
Vega: 0.039
Open interest: 282

Model this put

Call · $83 In the money

Last: $11.05
Breakeven: $94.05
Implied vol: 123.8%
Delta: 0.75 ≈75% ITM
Gamma: 0.021
Theta: -0.382
Vega: 0.04
Open interest: 521

Model this call

Put · $83

Last: $3.15
Breakeven: $79.85
Implied vol: 141.8%
Delta: -0.271 ≈27% ITM
Gamma: 0.02
Theta: -0.447
Vega: 0.04
Open interest: 243

Model this put

Call · $84 In the money

Last: $9.78
Breakeven: $93.78
Implied vol: 127.1%
Delta: 0.722 ≈72% ITM
Gamma: 0.022
Theta: -0.414
Vega: 0.04
Open interest: 1.1k

Model this call

Put · $84

Last: $3.60
Breakeven: $80.40
Implied vol: 140.5%
Delta: -0.291 ≈29% ITM
Gamma: 0.021
Theta: -0.461
Vega: 0.04
Open interest: 203

Model this put

Call · $85 In the money

Last: $9.70
Breakeven: $94.70
Implied vol: 125.3%
Delta: 0.7 ≈70% ITM
Gamma: 0.023
Theta: -0.425
Vega: 0.04
Open interest: 2.3k

Model this call

Put · $85

Last: $3.85
Breakeven: $81.15
Implied vol: 143.1%
Delta: -0.315 ≈31% ITM
Gamma: 0.021
Theta: -0.49
Vega: 0.04
Open interest: 1k

Model this put

Call · $86 In the money

Last: $8.90
Breakeven: $94.90
Implied vol: 130.8%
Delta: 0.671 ≈67% ITM
Gamma: 0.023
Theta: -0.464
Vega: 0.046
Open interest: 495

Model this call

Put · $86

Last: $4.28
Breakeven: $81.72
Implied vol: 143%
Delta: -0.337 ≈34% ITM
Gamma: 0.022
Theta: -0.501
Vega: 0.046
Open interest: 186

Model this put

Call · $87 In the money

Last: $8.65
Breakeven: $95.65
Implied vol: 130.6%
Delta: 0.646 ≈65% ITM
Gamma: 0.024
Theta: -0.472
Vega: 0.046
Open interest: 675

Model this call

Put · $87

Last: $4.77
Breakeven: $82.23
Implied vol: 143.3%
Delta: -0.361 ≈36% ITM
Gamma: 0.022
Theta: -0.511
Vega: 0.046
Open interest: 338

Model this put

Call · $88 In the money

Last: $8.05
Breakeven: $96.05
Implied vol: 131.4%
Delta: 0.621 ≈62% ITM
Gamma: 0.024
Theta: -0.483
Vega: 0.047
Open interest: 919

Model this call

Put · $88

Last: $5.20
Breakeven: $82.80
Implied vol: 142.4%
Delta: -0.383 ≈38% ITM
Gamma: 0.022
Theta: -0.516
Vega: 0.047
Open interest: 416

Model this put

Call · $89 In the money

Last: $7.60
Breakeven: $96.60
Implied vol: 130.6%
Delta: 0.595 ≈60% ITM
Gamma: 0.025
Theta: -0.489
Vega: 0.047
Open interest: 360

Model this call

Put · $89

Last: $6.05
Breakeven: $82.95
Implied vol: 144.3%
Delta: -0.407 ≈41% ITM
Gamma: 0.023
Theta: -0.532
Vega: 0.047
Open interest: 88

Model this put

Call · $90 In the money

Last: $6.90
Breakeven: $96.90
Implied vol: 130.4%
Delta: 0.57 ≈57% ITM
Gamma: 0.025
Theta: -0.497
Vega: 0.047
Open interest: 2.2k

Model this call

Put · $90

Last: $6.25
Breakeven: $83.75
Implied vol: 145%
Delta: -0.43 ≈43% ITM
Gamma: 0.023
Theta: -0.544
Vega: 0.047
Open interest: 853

Model this put

Call · $91

Last: $6.65
Breakeven: $97.65
Implied vol: 132.8%
Delta: 0.545 ≈55% ITM
Gamma: 0.025
Theta: -0.514
Vega: 0.047
Open interest: 593

Model this call

Put · $91 In the money

Last: $6.80
Breakeven: $84.20
Implied vol: 146.8%
Delta: -0.453 ≈45% ITM
Gamma: 0.023
Theta: -0.56
Vega: 0.047
Open interest: 113

Model this put

Call · $92

Last: $6.13
Breakeven: $98.13
Implied vol: 133.8%
Delta: 0.521 ≈52% ITM
Gamma: 0.025
Theta: -0.519
Vega: 0.048
Open interest: 975

Model this call

Put · $92 In the money

Last: $7.36
Breakeven: $84.64
Implied vol: 146.1%
Delta: -0.475 ≈47% ITM
Gamma: 0.023
Theta: -0.558
Vega: 0.048
Open interest: 291

Model this put

Call · $93

Last: $5.73
Breakeven: $98.73
Implied vol: 132.6%
Delta: 0.496 ≈50% ITM
Gamma: 0.025
Theta: -0.512
Vega: 0.048
Open interest: 634

Model this call

Put · $93 In the money

Last: $7.85
Breakeven: $85.15
Implied vol: 144.4%
Delta: -0.498 ≈50% ITM
Gamma: 0.023
Theta: -0.548
Vega: 0.048
Open interest: 166

Model this put

Call · $94

Last: $5.31
Breakeven: $99.31
Implied vol: 133%
Delta: 0.472 ≈47% ITM
Gamma: 0.025
Theta: -0.51
Vega: 0.048
Open interest: 479

Model this call

Put · $94 In the money

Last: $10.44
Breakeven: $83.56
Implied vol: 145.8%
Delta: -0.519 ≈52% ITM
Gamma: 0.023
Theta: -0.551
Vega: 0.048
Open interest: 341

Model this put

Call · $95

Last: $4.97
Breakeven: $99.97
Implied vol: 133.4%
Delta: 0.448 ≈45% ITM
Gamma: 0.025
Theta: -0.509
Vega: 0.048
Open interest: 1.9k

Model this call

Put · $95 In the money

Last: $9.33
Breakeven: $85.67
Implied vol: 145.1%
Delta: -0.542 ≈54% ITM
Gamma: 0.023
Theta: -0.545
Vega: 0.048
Open interest: 188

Model this put

Call · $96

Last: $4.72
Breakeven: $100.72
Implied vol: 133.8%
Delta: 0.425 ≈42% ITM
Gamma: 0.025
Theta: -0.507
Vega: 0.049
Open interest: 451

Model this call

Put · $96 In the money

Last: $9.65
Breakeven: $86.35
Implied vol: 147%
Delta: -0.562 ≈56% ITM
Gamma: 0.022
Theta: -0.55
Vega: 0.049
Open interest: 223

Model this put

Call · $97

Last: $4.35
Breakeven: $101.35
Implied vol: 135.8%
Delta: 0.403 ≈40% ITM
Gamma: 0.024
Theta: -0.511
Vega: 0.049
Open interest: 477

Model this call

Put · $97 In the money

Last: $13.75
Breakeven: $83.25
Implied vol: 147.8%
Delta: -0.583 ≈58% ITM
Gamma: 0.022
Theta: -0.55
Vega: 0.049
Open interest: 96

Model this put

Call · $98

Last: $4.05
Breakeven: $102.05
Implied vol: 136.5%
Delta: 0.382 ≈38% ITM
Gamma: 0.024
Theta: -0.507
Vega: 0.043
Open interest: 411

Model this call

Put · $98 In the money

Last: $12.05
Breakeven: $85.95
Implied vol: 149.7%
Delta: -0.602 ≈60% ITM
Gamma: 0.022
Theta: -0.554
Vega: 0.049
Open interest: 7

Model this put

Call · $99

Last: $3.75
Breakeven: $102.75
Implied vol: 135.7%
Delta: 0.361 ≈36% ITM
Gamma: 0.023
Theta: -0.491
Vega: 0.043
Open interest: 447

Model this call

Put · $99 In the money

Last: $12.52
Breakeven: $86.48
Implied vol: 145.8%
Delta: -0.626 ≈63% ITM
Gamma: 0.022
Theta: -0.527
Vega: 0.043
Open interest: 50

Model this put

Call · $100

Last: $3.45
Breakeven: $103.45
Implied vol: 136%
Delta: 0.341 ≈34% ITM
Gamma: 0.023
Theta: -0.48
Vega: 0.044
Open interest: 5.9k

Model this call

Put · $100 In the money

Last: $12.62
Breakeven: $87.38
Implied vol: 150.1%
Delta: -0.639 ≈64% ITM
Gamma: 0.021
Theta: -0.534
Vega: 0.044
Open interest: 687

Model this put

Call · $101

Last: $3.18
Breakeven: $104.18
Implied vol: 136.3%
Delta: 0.322 ≈32% ITM
Gamma: 0.022
Theta: -0.469
Vega: 0.044
Open interest: 196

Model this call

Put · $101 In the money

Last: $17.52
Breakeven: $83.48
Implied vol: 145.8%
Delta: -0.663 ≈66% ITM
Gamma: 0.021
Theta: -0.502
Vega: 0.044
Open interest: 33

Model this put

Call · $102

Last: $2.99
Breakeven: $104.99
Implied vol: 137.5%
Delta: 0.304 ≈30% ITM
Gamma: 0.021
Theta: -0.462
Vega: 0.044
Open interest: 199

Model this call

Put · $102 In the money

Last: —
Breakeven: —
Implied vol: 150%
Delta: -0.675 ≈68% ITM
Gamma: 0.02
Theta: -0.509
Vega: 0.044
Open interest: 0

Model this put

Call · $103

Last: $2.72
Breakeven: $105.72
Implied vol: 138.6%
Delta: 0.286 ≈29% ITM
Gamma: 0.021
Theta: -0.455
Vega: 0.044
Open interest: 122

Model this call

Put · $103 In the money

Last: —
Breakeven: —
Implied vol: 152%
Delta: -0.69 ≈69% ITM
Gamma: 0.019
Theta: -0.506
Vega: 0.044
Open interest: 0

Model this put

Call · $104

Last: $2.54
Breakeven: $106.54
Implied vol: 139.7%
Delta: 0.269 ≈27% ITM
Gamma: 0.02
Theta: -0.448
Vega: 0.044
Open interest: 30

Model this call

Put · $104 In the money

Last: —
Breakeven: —
Implied vol: 148.2%
Delta: -0.715 ≈71% ITM
Gamma: 0.019
Theta: -0.477
Vega: 0.044
Open interest: 0

Model this put

Call · $105

Last: $2.33
Breakeven: $107.33
Implied vol: 139.3%
Delta: 0.251 ≈25% ITM
Gamma: 0.019
Theta: -0.431
Vega: 0.034
Open interest: 2.2k

Model this call

Put · $105 In the money

Last: $16.10
Breakeven: $88.90
Implied vol: 155.2%
Delta: -0.719 ≈72% ITM
Gamma: 0.018
Theta: -0.496
Vega: 0.045
Open interest: 44

Model this put

Call · $106

Last: $2.14
Breakeven: $108.14
Implied vol: 138.8%
Delta: 0.236 ≈24% ITM
Gamma: 0.019
Theta: -0.412
Vega: 0.034
Open interest: 25

Model this call

Put · $106 In the money

Last: —
Breakeven: —
Implied vol: 155.9%
Delta: -0.735 ≈74% ITM
Gamma: 0.018
Theta: -0.488
Vega: 0.045
Open interest: 0

Model this put

Call · $107

Last: $2.00
Breakeven: $109.00
Implied vol: 138.3%
Delta: 0.22 ≈22% ITM
Gamma: 0.018
Theta: -0.394
Vega: 0.034
Open interest: 66

Model this call

Put · $107 In the money

Last: $18.70
Breakeven: $88.30
Implied vol: 155.9%
Delta: -0.749 ≈75% ITM
Gamma: 0.017
Theta: -0.472
Vega: 0.034
Open interest: 0

Model this put

Call · $108

Last: $1.87
Breakeven: $109.87
Implied vol: 139%
Delta: 0.207 ≈21% ITM
Gamma: 0.017
Theta: -0.381
Vega: 0.035
Open interest: 143

Model this call

Put · $108 In the money

Last: $22.52
Breakeven: $85.48
Implied vol: 156%
Delta: -0.762 ≈76% ITM
Gamma: 0.017
Theta: -0.457
Vega: 0.035
Open interest: 5

Model this put

Call · $109

Last: $1.68
Breakeven: $110.68
Implied vol: 139.5%
Delta: 0.194 ≈19% ITM
Gamma: 0.016
Theta: -0.367
Vega: 0.035
Open interest: 38

Model this call

Put · $109 In the money

Last: $23.44
Breakeven: $85.56
Implied vol: 168.5%
Delta: -0.754 ≈75% ITM
Gamma: 0.016
Theta: -0.503
Vega: 0.035
Open interest: 5

Model this put

Call · $110

Last: $1.52
Breakeven: $111.52
Implied vol: 139.2%
Delta: 0.179 ≈18% ITM
Gamma: 0.016
Theta: -0.349
Vega: 0.035
Open interest: 4.1k

Model this call

Put · $110 In the money

Last: $20.88
Breakeven: $89.12
Implied vol: 152.8%
Delta: -0.793 ≈79% ITM
Gamma: 0.016
Theta: -0.408
Vega: 0.035
Open interest: 124

Model this put

Call · $111

Last: $1.41
Breakeven: $112.41
Implied vol: 140%
Delta: 0.166 ≈17% ITM
Gamma: 0.015
Theta: -0.337
Vega: 0.035
Open interest: 64

Model this call

Put · $111 In the money

Last: —
Breakeven: —
Implied vol: 151.5%
Delta: -0.809 ≈81% ITM
Gamma: 0.015
Theta: -0.386
Vega: 0.035
Open interest: 0

Model this put

Call · $112

Last: $1.34
Breakeven: $113.34
Implied vol: 142%
Delta: 0.157 ≈16% ITM
Gamma: 0.014
Theta: -0.331
Vega: 0.035
Open interest: 52

Model this call

Put · $112 In the money

Last: —
Breakeven: —
Implied vol: 140%
Delta: -0.848 ≈85% ITM
Gamma: 0.014
Theta: -0.311
Vega: 0.024
Open interest: 0

Model this put

Call · $113

Last: $1.22
Breakeven: $114.22
Implied vol: 140.9%
Delta: 0.145 ≈14% ITM
Gamma: 0.014
Theta: -0.31
Vega: 0.024
Open interest: 6

Model this call

Put · $113 In the money

Last: —
Breakeven: —
Implied vol: 154.7%
Delta: -0.828 ≈83% ITM
Gamma: 0.014
Theta: -0.37
Vega: 0.035
Open interest: 0

Model this put

Call · $114

Last: $1.10
Breakeven: $115.10
Implied vol: 141.8%
Delta: 0.137 ≈14% ITM
Gamma: 0.013
Theta: -0.299
Vega: 0.024
Open interest: 22

Model this call

Put · $114 In the money

Last: —
Breakeven: —
Implied vol: 157%
Delta: -0.836 ≈84% ITM
Gamma: 0.013
Theta: -0.366
Vega: 0.035
Open interest: 0

Model this put

Call · $115

Last: $1.00
Breakeven: $116.00
Implied vol: 140.1%
Delta: 0.125 ≈12% ITM
Gamma: 0.012
Theta: -0.276
Vega: 0.024
Open interest: 1.4k

Model this call

Put · $115 In the money

Last: $26.00
Breakeven: $89.00
Implied vol: 164.9%
Delta: -0.832 ≈83% ITM
Gamma: 0.013
Theta: -0.391
Vega: 0.036
Open interest: 30

Model this put

Call · $116

Last: $0.90
Breakeven: $116.90
Implied vol: 140.6%
Delta: 0.116 ≈12% ITM
Gamma: 0.012
Theta: -0.263
Vega: 0.024
Open interest: 9

Model this call

Put · $116 In the money

Last: —
Breakeven: —
Implied vol: 133.4%
Delta: -0.899 ≈90% ITM
Gamma: 0.011
Theta: -0.216
Vega: 0.024
Open interest: 0

Model this put

Call · $117

Last: $0.82
Breakeven: $117.82
Implied vol: 140.8%
Delta: 0.108 ≈11% ITM
Gamma: 0.011
Theta: -0.249
Vega: 0.024
Open interest: 47

Model this call

Put · $117 In the money

Last: —
Breakeven: —
Implied vol: 167.2%
Delta: -0.848 ≈85% ITM
Gamma: 0.012
Theta: -0.372
Vega: 0.024
Open interest: 0

Model this put

Call · $118

Last: $0.68
Breakeven: $118.68
Implied vol: 136.2%
Delta: 0.089 ≈9% ITM
Gamma: 0.01
Theta: -0.21
Vega: 0.024
Open interest: 51

Model this call

Put · $118 In the money

Last: —
Breakeven: —
Implied vol: 159.2%
Delta: -0.868 ≈87% ITM
Gamma: 0.011
Theta: -0.317
Vega: 0.024
Open interest: 0

Model this put

Call · $119

Last: $0.67
Breakeven: $119.67
Implied vol: 142.2%
Delta: 0.092 ≈9% ITM
Gamma: 0.01
Theta: -0.226
Vega: 0.024
Open interest: 12

Model this call

Put · $119 In the money

Last: —
Breakeven: —
Implied vol: 165.8%
Delta: -0.865 ≈87% ITM
Gamma: 0.011
Theta: -0.335
Vega: 0.024
Open interest: 0

Model this put

Call · $120

Last: $0.63
Breakeven: $120.63
Implied vol: 142.7%
Delta: 0.084 ≈8% ITM
Gamma: 0.009
Theta: -0.213
Vega: 0.024
Open interest: 2.7k

Model this call

Put · $120 In the money

Last: $30.55
Breakeven: $89.45
Implied vol: 164%
Delta: -0.876 ≈88% ITM
Gamma: 0.01
Theta: -0.312
Vega: 0.024
Open interest: 207

Model this put

Call · $121

Last: $0.56
Breakeven: $121.56
Implied vol: 136.2%
Delta: 0.069 ≈7% ITM
Gamma: 0.008
Theta: -0.173
Vega: 0.014
Open interest: 36

Model this call

Put · $121 In the money

Last: —
Breakeven: —
Implied vol: 166.4%
Delta: -0.88 ≈88% ITM
Gamma: 0.01
Theta: -0.309
Vega: 0.024
Open interest: 0

Model this put

Call · $122

Last: $0.50
Breakeven: $122.50
Implied vol: 141.9%
Delta: 0.072 ≈7% ITM
Gamma: 0.008
Theta: -0.186
Vega: 0.014
Open interest: 80

Model this call

Put · $122 In the money

Last: —
Breakeven: —
Implied vol: 189.2%
Delta: -0.852 ≈85% ITM
Gamma: 0.01
Theta: -0.412
Vega: 0.024
Open interest: 0

Model this put

Call · $125

Last: $0.40
Breakeven: $125.40
Implied vol: 142%
Delta: 0.057 ≈6% ITM
Gamma: 0.007
Theta: -0.154
Vega: 0.014
Open interest: 932

Model this call

Put · $125 In the money

Last: —
Breakeven: —
Implied vol: 182.8%
Delta: -0.881 ≈88% ITM
Gamma: 0.009
Theta: -0.336
Vega: 0.025
Open interest: 0

Model this put

Call · $130

Last: $0.25
Breakeven: $130.25
Implied vol: 143.7%
Delta: 0.036 ≈4% ITM
Gamma: 0.005
Theta: -0.109
Vega: 0.007
Open interest: 830

Model this call

Put · $130 In the money

Last: $39.51
Breakeven: $90.49
Implied vol: 190.9%
Delta: -0.902 ≈90% ITM
Gamma: 0.008
Theta: -0.308
Vega: 0.025
Open interest: 31

Model this put

CRWV · CoreWeave, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain