CVNA Stock — Carvana Co.: Options Chain

Calls		Puts
0	2	—	—	$31.50	—	—	—	—	0
Call · $30 In the money Last $31.50 Breakeven $61.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
70	2	—	—	$26.55	$0.02	-0.004	1947.9%	6	644
Call · $35 In the money Last $26.55 Breakeven $61.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 Model this call Put · $35 Last $0.02 Breakeven $34.98 Implied vol 1947.9% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -1.686 Vega 0 Open interest 644 Model this put
13	7	0%	1	$21.39	$0.01	-0.011	1716.5%	98	376
Call · $40 In the money Last $21.39 Breakeven $61.39 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 13 Model this call Put · $40 Last $0.01 Breakeven $39.99 Implied vol 1716.5% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -3.514 Vega 0 Open interest 376 Model this put
1	86	—	—	$18.49	$0.01	-0.008	1362.2%	11	180
Call · $43 In the money Last $18.49 Breakeven $61.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43 Last $0.01 Breakeven $42.99 Implied vol 1362.2% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -2.265 Vega 0 Open interest 180 Model this put
1	303	—	—	$17.95	$0.01	-0.019	1523.6%	12	41
Call · $43.5 In the money Last $17.95 Breakeven $61.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43.5 Last $0.01 Breakeven $43.49 Implied vol 1523.6% Delta -0.019 ≈2% ITM Gamma 0.004 Theta -5.154 Vega 0 Open interest 41 Model this put
6	218	—	—	$16.52	$0.02	-0.013	1369.2%	11	188
Call · $44 In the money Last $16.52 Breakeven $60.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $44 Last $0.02 Breakeven $43.98 Implied vol 1369.2% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -3.343 Vega 0 Open interest 188 Model this put
6	2	0%	1	$16.98	$0.20	-0.013	1312.2%	79	78
Call · $44.5 In the money Last $16.98 Breakeven $61.48 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 6 Model this call Put · $44.5 Last $0.20 Breakeven $44.30 Implied vol 1312.2% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -3.066 Vega 0 Open interest 78 Model this put
18	4	—	—	$16.48	$0.01	-0.007	1140.9%	105	798
Call · $45 In the money Last $16.48 Breakeven $61.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this call Put · $45 Last $0.01 Breakeven $44.99 Implied vol 1140.9% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -1.564 Vega 0 Open interest 798 Model this put
51	85	—	—	$14.96	$0.31	-0.013	1231.5%	1	2
Call · $45.5 In the money Last $14.96 Breakeven $60.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this call Put · $45.5 Last $0.31 Breakeven $45.19 Implied vol 1231.5% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -3.022 Vega 0 Open interest 2 Model this put
8	110	—	—	$14.95	$0.03	-0.01	1143.4%	1	443
Call · $46 In the money Last $14.95 Breakeven $60.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $46 Last $0.03 Breakeven $45.97 Implied vol 1143.4% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -2.227 Vega 0 Open interest 443 Model this put
9	79	1432.4%	0.963	$14.88	$0.02	-0.032	1378.8%	3	272
Call · $46.5 In the money Last $14.88 Breakeven $61.38 Implied vol 1432.4% Delta 0.963 ≈96% ITM Gamma 0.008 Theta -8.406 Vega 0.001 Open interest 9 Model this call Put · $46.5 Last $0.02 Breakeven $46.48 Implied vol 1378.8% Delta -0.032 ≈3% ITM Gamma 0.007 Theta -7.11 Vega 0.001 Open interest 272 Model this put
14	72	—	—	$14.42	$0.01	-0.013	1098.2%	1	23
Call · $47 In the money Last $14.42 Breakeven $61.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $47 Last $0.01 Breakeven $46.99 Implied vol 1098.2% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -2.701 Vega 0 Open interest 23 Model this put
17	2	—	—	$13.27	$0.15	-0.014	1059.9%	1	49
Call · $47.5 In the money Last $13.27 Breakeven $60.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $47.5 Last $0.15 Breakeven $47.35 Implied vol 1059.9% Delta -0.014 ≈1% ITM Gamma 0.005 Theta -2.679 Vega 0 Open interest 49 Model this put
14	40	—	—	$12.90	$0.01	-0.011	991.4%	30	246
Call · $48 In the money Last $12.90 Breakeven $60.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $48 Last $0.01 Breakeven $47.99 Implied vol 991.4% Delta -0.011 ≈1% ITM Gamma 0.004 Theta -2.146 Vega 0 Open interest 246 Model this put
0	10	1074.2%	0.978	$12.28	$0.01	-0.015	984.5%	1	366
Call · $48.5 In the money Last $12.28 Breakeven $60.78 Implied vol 1074.2% Delta 0.978 ≈98% ITM Gamma 0.007 Theta -4.148 Vega 0 Open interest 0 Model this call Put · $48.5 Last $0.01 Breakeven $48.49 Implied vol 984.5% Delta -0.015 ≈1% ITM Gamma 0.005 Theta -2.636 Vega 0 Open interest 366 Model this put
0	10	1379.4%	0.937	$11.80	$0.01	-0.011	901.9%	160	190
Call · $49 In the money Last $11.80 Breakeven $60.80 Implied vol 1379.4% Delta 0.937 ≈94% ITM Gamma 0.012 Theta -12.414 Vega 0.001 Open interest 0 Model this call Put · $49 Last $0.01 Breakeven $48.99 Implied vol 901.9% Delta -0.011 ≈1% ITM Gamma 0.004 Theta -1.846 Vega 0 Open interest 190 Model this put
4	9	831.7%	0.991	$12.06	$0.04	-0.014	895.5%	12	13
Call · $49.5 In the money Last $12.06 Breakeven $61.56 Implied vol 831.7% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -1.476 Vega 0 Open interest 4 Model this call Put · $49.5 Last $0.04 Breakeven $49.46 Implied vol 895.5% Delta -0.014 ≈1% ITM Gamma 0.006 Theta -2.336 Vega 0 Open interest 13 Model this put
246	266	1387.8%	0.917	$12.15	$0.01	-0.011	829.2%	28	4.4k
Call · $50 In the money Last $12.15 Breakeven $62.15 Implied vol 1387.8% Delta 0.917 ≈92% ITM Gamma 0.015 Theta -15.382 Vega 0.001 Open interest 246 Model this call Put · $50 Last $0.01 Breakeven $49.99 Implied vol 829.2% Delta -0.011 ≈1% ITM Gamma 0.005 Theta -1.802 Vega 0 Open interest 4.4k Model this put
200	201	1374.5%	0.899	$10.36	$0.02	-0.091	1301.9%	4	229
Call · $51 In the money Last $10.36 Breakeven $61.36 Implied vol 1374.5% Delta 0.899 ≈90% ITM Gamma 0.018 Theta -17.685 Vega 0.001 Open interest 200 Model this call Put · $51 Last $0.02 Breakeven $50.98 Implied vol 1301.9% Delta -0.091 ≈9% ITM Gamma 0.017 Theta -15.437 Vega 0.001 Open interest 229 Model this put
26	4	1276.3%	0.892	$8.16	$0.01	-0.014	688.2%	106	2.3k
Call · $52 In the money Last $8.16 Breakeven $60.16 Implied vol 1276.3% Delta 0.892 ≈89% ITM Gamma 0.02 Theta -17.332 Vega 0.001 Open interest 26 Model this call Put · $52 Last $0.01 Breakeven $51.99 Implied vol 688.2% Delta -0.014 ≈1% ITM Gamma 0.007 Theta -1.714 Vega 0 Open interest 2.3k Model this put
22	5	1198.3%	0.881	$7.09	$0.03	-0.015	619.7%	10	734
Call · $53 In the money Last $7.09 Breakeven $60.09 Implied vol 1198.3% Delta 0.881 ≈88% ITM Gamma 0.023 Theta -17.561 Vega 0.002 Open interest 22 Model this call Put · $53 Last $0.03 Breakeven $52.97 Implied vol 619.7% Delta -0.015 ≈1% ITM Gamma 0.008 Theta -1.67 Vega 0 Open interest 734 Model this put
32	24	1072.9%	0.874	$6.12	$0.01	-0.019	566.9%	35	1.7k
Call · $54 In the money Last $6.12 Breakeven $60.12 Implied vol 1072.9% Delta 0.874 ≈87% ITM Gamma 0.027 Theta -16.251 Vega 0.002 Open interest 32 Model this call Put · $54 Last $0.01 Breakeven $53.99 Implied vol 566.9% Delta -0.019 ≈2% ITM Gamma 0.011 Theta -1.882 Vega 0 Open interest 1.7k Model this put
47	15	977.5%	0.859	$8.00	$0.01	-0.012	458%	376	2.4k
Call · $55 In the money Last $8.00 Breakeven $63.00 Implied vol 977.5% Delta 0.859 ≈86% ITM Gamma 0.032 Theta -15.86 Vega 0.002 Open interest 47 Model this call Put · $55 Last $0.01 Breakeven $54.99 Implied vol 458% Delta -0.012 ≈1% ITM Gamma 0.01 Theta -1.07 Vega 0 Open interest 2.4k Model this put
53	32	856.4%	0.849	$3.50	$0.01	-0.014	393.5%	118	994
Call · $56 In the money Last $3.50 Breakeven $59.50 Implied vol 856.4% Delta 0.849 ≈85% ITM Gamma 0.038 Theta -14.547 Vega 0.002 Open interest 53 Model this call Put · $56 Last $0.01 Breakeven $55.99 Implied vol 393.5% Delta -0.014 ≈1% ITM Gamma 0.013 Theta -1.025 Vega 0 Open interest 994 Model this put
139	200	751.1%	0.831	$2.72	$0.01	-0.017	330.1%	136	1.5k
Call · $57 In the money Last $2.72 Breakeven $59.72 Implied vol 751.1% Delta 0.831 ≈83% ITM Gamma 0.046 Theta -13.693 Vega 0.002 Open interest 139 Model this call Put · $57 Last $0.01 Breakeven $56.99 Implied vol 330.1% Delta -0.017 ≈2% ITM Gamma 0.017 Theta -0.981 Vega 0 Open interest 1.5k Model this put
135	21	661.1%	0.805	$3.40	$0.01	-0.025	281.8%	186	678
Call · $58 In the money Last $3.40 Breakeven $61.40 Implied vol 661.1% Delta 0.805 ≈80% ITM Gamma 0.058 Theta -13.298 Vega 0.002 Open interest 135 Model this call Put · $58 Last $0.01 Breakeven $57.99 Implied vol 281.8% Delta -0.025 ≈3% ITM Gamma 0.029 Theta -1.193 Vega 0 Open interest 678 Model this put
377	178	554.9%	0.774	$2.73	$0.01	-0.037	225.3%	494	2.3k
Call · $59 In the money Last $2.73 Breakeven $61.73 Implied vol 554.9% Delta 0.774 ≈77% ITM Gamma 0.076 Theta -12.252 Vega 0.002 Open interest 377 Model this call Put · $59 Last $0.01 Breakeven $58.99 Implied vol 225.3% Delta -0.037 ≈4% ITM Gamma 0.05 Theta -1.316 Vega 0.001 Open interest 2.3k Model this put
680	1.1k	430.4%	0.729	$2.25	$0.01	-0.044	149.1%	2.1k	2.6k
Call · $60 In the money Last $2.25 Breakeven $62.25 Implied vol 430.4% Delta 0.729 ≈73% ITM Gamma 0.107 Theta -10.339 Vega 0.002 Open interest 680 Model this call Put · $60 Last $0.01 Breakeven $59.99 Implied vol 149.1% Delta -0.044 ≈4% ITM Gamma 0.085 Theta -0.993 Vega 0.001 Open interest 2.6k Model this put
453	896	295.9%	0.655	$1.20	$0.01	-0.076	79%	1.4k	766
Call · $61 In the money Last $1.20 Breakeven $62.20 Implied vol 295.9% Delta 0.655 ≈65% ITM Gamma 0.175 Theta -8.037 Vega 0.002 Open interest 453 Model this call Put · $61 Last $0.01 Breakeven $60.99 Implied vol 79% Delta -0.076 ≈8% ITM Gamma 0.251 Theta -0.821 Vega 0.001 Open interest 766 Model this put
540	2.2k	159%	0.437	$0.30	$0.08	—	—	826	2k
Call · $62 In the money Last $0.30 Breakeven $62.30 Implied vol 159% Delta 0.437 ≈44% ITM Gamma 0.344 Theta -4.55 Vega 0.003 Open interest 540 Model this call Put · $62 Last $0.08 Breakeven $61.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k Model this put
Underlying $62.36
148	809	106.2%	0.187	$0.05	$0.83	—	—	166	419
Call · $62.5 Last $0.05 Breakeven $62.55 Implied vol 106.2% Delta 0.187 ≈19% ITM Gamma 0.351 Theta -2.071 Vega 0.002 Open interest 148 Model this call Put · $62.5 In the money Last $0.83 Breakeven $61.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 Model this put
348	245	111.7%	0.07	$0.01	$0.65	—	—	149	870
Call · $63 Last $0.01 Breakeven $63.01 Implied vol 111.7% Delta 0.07 ≈7% ITM Gamma 0.168 Theta -1.095 Vega 0.001 Open interest 348 Model this call Put · $63 In the money Last $0.65 Breakeven $62.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 870 Model this put
513	307	144.3%	0.055	$0.02	$1.30	—	—	20	199
Call · $63.5 Last $0.02 Breakeven $63.52 Implied vol 144.3% Delta 0.055 ≈6% ITM Gamma 0.107 Theta -1.167 Vega 0.001 Open interest 513 Model this call Put · $63.5 In the money Last $1.30 Breakeven $62.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 Model this put
805	150	183%	0.053	$0.01	$1.80	—	—	43	257
Call · $64 Last $0.01 Breakeven $64.01 Implied vol 183% Delta 0.053 ≈5% ITM Gamma 0.081 Theta -1.422 Vega 0.001 Open interest 805 Model this call Put · $64 In the money Last $1.80 Breakeven $62.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 Model this put
74	43	208.2%	0.04	$0.01	$2.41	—	—	17	117
Call · $64.5 Last $0.01 Breakeven $64.51 Implied vol 208.2% Delta 0.04 ≈4% ITM Gamma 0.057 Theta -1.301 Vega 0.001 Open interest 74 Model this call Put · $64.5 In the money Last $2.41 Breakeven $62.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 Model this put
573	333	218.7%	0.025	$0.03	$3.20	—	—	68	571
Call · $65 Last $0.03 Breakeven $65.03 Implied vol 218.7% Delta 0.025 ≈2% ITM Gamma 0.036 Theta -0.91 Vega 0 Open interest 573 Model this call Put · $65 In the money Last $3.20 Breakeven $61.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 571 Model this put
120	17	297.3%	0.049	$0.01	$5.60	—	—	28	80
Call · $65.5 Last $0.01 Breakeven $65.51 Implied vol 297.3% Delta 0.049 ≈5% ITM Gamma 0.047 Theta -2.186 Vega 0.001 Open interest 120 Model this call Put · $65.5 In the money Last $5.60 Breakeven $59.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this put
1.5k	531	298.8%	0.03	$0.01	$3.80	—	—	72	452
Call · $66 Last $0.01 Breakeven $66.01 Implied vol 298.8% Delta 0.03 ≈3% ITM Gamma 0.031 Theta -1.466 Vega 0 Open interest 1.5k Model this call Put · $66 In the money Last $3.80 Breakeven $62.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 452 Model this put
181	21	346.1%	0.035	$0.01	$4.25	—	—	28	53
Call · $66.5 Last $0.01 Breakeven $66.51 Implied vol 346.1% Delta 0.035 ≈4% ITM Gamma 0.031 Theta -1.945 Vega 0.001 Open interest 181 Model this call Put · $66.5 In the money Last $4.25 Breakeven $62.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
1.3k	35	389.7%	0.039	$0.01	$6.85	—	—	1	203
Call · $67 Last $0.01 Breakeven $67.01 Implied vol 389.7% Delta 0.039 ≈4% ITM Gamma 0.03 Theta -2.388 Vega 0.001 Open interest 1.3k Model this call Put · $67 In the money Last $6.85 Breakeven $60.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 Model this put
310	20	413.5%	0.034	$0.03	$6.90	—	—	6	1.1k
Call · $67.5 Last $0.03 Breakeven $67.53 Implied vol 413.5% Delta 0.034 ≈3% ITM Gamma 0.025 Theta -2.267 Vega 0.001 Open interest 310 Model this call Put · $67.5 In the money Last $6.90 Breakeven $60.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k Model this put
1.3k	92	442.6%	0.032	$0.01	$6.31	—	—	11	263
Call · $68 Last $0.01 Breakeven $68.01 Implied vol 442.6% Delta 0.032 ≈3% ITM Gamma 0.023 Theta -2.323 Vega 0 Open interest 1.3k Model this call Put · $68 In the money Last $6.31 Breakeven $61.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 Model this put
435	100	455.5%	0.028	$0.02	$7.13	—	—	2	69
Call · $68.5 Last $0.02 Breakeven $68.52 Implied vol 455.5% Delta 0.028 ≈3% ITM Gamma 0.019 Theta -2.089 Vega 0 Open interest 435 Model this call Put · $68.5 In the money Last $7.13 Breakeven $61.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 Model this put
1.2k	66	481.1%	0.026	$0.01	$8.80	—	—	3	85
Call · $69 Last $0.01 Breakeven $69.01 Implied vol 481.1% Delta 0.026 ≈3% ITM Gamma 0.017 Theta -2.111 Vega 0 Open interest 1.2k Model this call Put · $69 In the money Last $8.80 Breakeven $60.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 Model this put
199	31	531.8%	0.03	$0.01	$11.10	—	—	12	3
Call · $69.5 Last $0.01 Breakeven $69.51 Implied vol 531.8% Delta 0.03 ≈3% ITM Gamma 0.018 Theta -2.645 Vega 0 Open interest 199 Model this call Put · $69.5 In the money Last $11.10 Breakeven $58.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
1.1k	82	478.3%	0.012	$0.01	$8.15	—	—	4	68
Call · $70 Last $0.01 Breakeven $70.01 Implied vol 478.3% Delta 0.012 ≈1% ITM Gamma 0.009 Theta -1.118 Vega 0 Open interest 1.1k Model this call Put · $70 In the money Last $8.15 Breakeven $61.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 Model this put
83	7	544%	0.02	$0.01	$10.75	—	—	19	6
Call · $70.5 Last $0.01 Breakeven $70.51 Implied vol 544% Delta 0.02 ≈2% ITM Gamma 0.012 Theta -1.922 Vega 0 Open interest 83 Model this call Put · $70.5 In the money Last $10.75 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
748	37	726.7%	0.056	$0.01	$9.25	—	—	5	81
Call · $71 Last $0.01 Breakeven $71.01 Implied vol 726.7% Delta 0.056 ≈6% ITM Gamma 0.021 Theta -5.927 Vega 0.001 Open interest 748 Model this call Put · $71 In the money Last $9.25 Breakeven $61.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 Model this put
661	28	605.7%	0.016	$0.01	$11.30	—	—	133	66
Call · $72 Last $0.01 Breakeven $72.01 Implied vol 605.7% Delta 0.016 ≈2% ITM Gamma 0.009 Theta -1.732 Vega 0 Open interest 661 Model this call Put · $72 In the money Last $11.30 Breakeven $60.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this put
541	45	838.7%	0.05	$0.01	$12.20	—	—	11	13
Call · $73 Last $0.01 Breakeven $73.01 Implied vol 838.7% Delta 0.05 ≈5% ITM Gamma 0.017 Theta -6.194 Vega 0.001 Open interest 541 Model this call Put · $73 In the money Last $12.20 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
267	8	649.8%	0.009	$0.01	$11.42	—	—	10	36
Call · $74 Last $0.01 Breakeven $74.01 Implied vol 649.8% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -1.169 Vega 0 Open interest 267 Model this call Put · $74 In the money Last $11.42 Breakeven $62.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this put
3k	25	748.4%	0.013	$0.01	$12.80	-0.954	954.5%	1	1
Call · $75 Last $0.01 Breakeven $75.01 Implied vol 748.4% Delta 0.013 ≈1% ITM Gamma 0.006 Theta -1.857 Vega 0 Open interest 3k Model this call Put · $75 In the money Last $12.80 Breakeven $62.20 Implied vol 954.5% Delta -0.954 ≈95% ITM Gamma 0.014 Theta -6.662 Vega 0.001 Open interest 1 Model this put
315	21	1606.7%	0.154	$0.03	$15.80	-0.904	1283.9%	1	0
Call · $76 Last $0.03 Breakeven $76.03 Implied vol 1606.7% Delta 0.154 ≈15% ITM Gamma 0.021 Theta -28.028 Vega 0.002 Open interest 315 Model this call Put · $76 In the money Last $15.80 Breakeven $60.20 Implied vol 1283.9% Delta -0.904 ≈90% ITM Gamma 0.018 Theta -15.861 Vega 0.001 Open interest 0 Model this put
512	8	854.7%	0.014	$0.02	$15.10	-0.907	1345.2%	1	1
Call · $77 Last $0.02 Breakeven $77.02 Implied vol 854.7% Delta 0.014 ≈1% ITM Gamma 0.006 Theta -2.208 Vega 0 Open interest 512 Model this call Put · $77 In the money Last $15.10 Breakeven $61.90 Implied vol 1345.2% Delta -0.907 ≈91% ITM Gamma 0.017 Theta -16.215 Vega 0.001 Open interest 1 Model this put
2.3k	30	868.4%	0.012	$0.07	$18.29	—	—	1	0
Call · $78 Last $0.07 Breakeven $78.07 Implied vol 868.4% Delta 0.012 ≈1% ITM Gamma 0.005 Theta -1.895 Vega 0 Open interest 2.3k Model this call Put · $78 In the money Last $18.29 Breakeven $59.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
396	5	957%	0.015	$0.04	$14.20	-0.945	1253.5%	2	0
Call · $79 Last $0.04 Breakeven $79.04 Implied vol 957% Delta 0.015 ≈1% ITM Gamma 0.005 Theta -2.552 Vega 0 Open interest 396 Model this call Put · $79 In the money Last $14.20 Breakeven $64.80 Implied vol 1253.5% Delta -0.945 ≈95% ITM Gamma 0.012 Theta -10.007 Vega 0.001 Open interest 0 Model this put
2.7k	786	890.6%	0.007	$0.02	$19.70	-0.967	1168.5%	12	0
Call · $80 Last $0.02 Breakeven $80.02 Implied vol 890.6% Delta 0.007 ≈1% ITM Gamma 0.003 Theta -1.245 Vega 0 Open interest 2.7k Model this call Put · $80 In the money Last $19.70 Breakeven $60.30 Implied vol 1168.5% Delta -0.967 ≈97% ITM Gamma 0.009 Theta -6.199 Vega 0 Open interest 0 Model this put
348	1	1535.4%	0.076	$0.01	$17.50	-0.997	837.1%	1	0
Call · $81 Last $0.01 Breakeven $81.01 Implied vol 1535.4% Delta 0.076 ≈8% ITM Gamma 0.013 Theta -16.067 Vega 0.001 Open interest 348 Model this call Put · $81 In the money Last $17.50 Breakeven $63.50 Implied vol 837.1% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.529 Vega 0 Open interest 0 Model this put
96	35	1193.5%	0.025	$0.04	—	—	—	—	0
Call · $82 Last $0.04 Breakeven $82.04 Implied vol 1193.5% Delta 0.025 ≈2% ITM Gamma 0.007 Theta -4.986 Vega 0 Open interest 96 Model this call Put · $82 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
54	39	0%	0	$0.03	$22.28	-0.935	1567.2%	2	0
Call · $83 Last $0.03 Breakeven $83.03 Implied vol 0% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 54 Model this call Put · $83 In the money Last $22.28 Breakeven $60.72 Implied vol 1567.2% Delta -0.935 ≈94% ITM Gamma 0.011 Theta -14.283 Vega 0.001 Open interest 0 Model this put
73	4	1503.5%	0.048	$0.04	$23.28	-0.982	1220.5%	4	0
Call · $84 Last $0.04 Breakeven $84.04 Implied vol 1503.5% Delta 0.048 ≈5% ITM Gamma 0.009 Theta -10.84 Vega 0.001 Open interest 73 Model this call Put · $84 In the money Last $23.28 Breakeven $60.72 Implied vol 1220.5% Delta -0.982 ≈98% ITM Gamma 0.005 Theta -3.815 Vega 0 Open interest 0 Model this put
1.7k	2	1533.4%	0.045	$0.01	$23.28	-0.967	1434.6%	32	30
Call · $85 Last $0.01 Breakeven $85.01 Implied vol 1533.4% Delta 0.045 ≈4% ITM Gamma 0.008 Theta -10.409 Vega 0.001 Open interest 1.7k Model this call Put · $85 In the money Last $23.28 Breakeven $61.72 Implied vol 1434.6% Delta -0.967 ≈97% ITM Gamma 0.007 Theta -7.695 Vega 0 Open interest 30 Model this put
118	47	1450.3%	0.03	$0.01	—	-0.936	1735.7%	—	0
Call · $86 Last $0.01 Breakeven $86.01 Implied vol 1450.3% Delta 0.03 ≈3% ITM Gamma 0.007 Theta -7.206 Vega 0 Open interest 118 Model this call Put · $86 In the money Last — Breakeven — Implied vol 1735.7% Delta -0.936 ≈94% ITM Gamma 0.01 Theta -15.613 Vega 0.001 Open interest 0 Model this put
13	1	1478.5%	0.029	$0.01	$26.05	-0.998	1033.7%	17	0
Call · $87 Last $0.01 Breakeven $87.01 Implied vol 1478.5% Delta 0.029 ≈3% ITM Gamma 0.006 Theta -6.993 Vega 0 Open interest 13 Model this call Put · $87 In the money Last $26.05 Breakeven $60.95 Implied vol 1033.7% Delta -0.998 ≈100% ITM Gamma 0.001 Theta -0.548 Vega 0 Open interest 0 Model this put
7	1	1438.5%	0.021	$0.01	$26.95	—	—	17	0
Call · $88 Last $0.01 Breakeven $88.01 Implied vol 1438.5% Delta 0.021 ≈2% ITM Gamma 0.005 Theta -5.247 Vega 0 Open interest 7 Model this call Put · $88 In the money Last $26.95 Breakeven $61.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	1500.2%	0.023	$0.15	—	-0.931	1955%	—	0
Call · $89 Last $0.15 Breakeven $89.15 Implied vol 1500.2% Delta 0.023 ≈2% ITM Gamma 0.005 Theta -5.801 Vega 0 Open interest 12 Model this call Put · $89 In the money Last — Breakeven — Implied vol 1955% Delta -0.931 ≈93% ITM Gamma 0.009 Theta -18.812 Vega 0.001 Open interest 0 Model this put
608	104	1359.1%	0.011	$0.01	$25.88	—	—	1	0
Call · $90 Last $0.01 Breakeven $90.01 Implied vol 1359.1% Delta 0.011 ≈1% ITM Gamma 0.003 Theta -2.721 Vega 0 Open interest 608 Model this call Put · $90 In the money Last $25.88 Breakeven $64.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	1554.9%	0.02	$0.11	$30.00	-0.98	1556.2%	8	0
Call · $91 Last $0.11 Breakeven $91.11 Implied vol 1554.9% Delta 0.02 ≈2% ITM Gamma 0.004 Theta -5.376 Vega 0 Open interest 4 Model this call Put · $91 In the money Last $30.00 Breakeven $61.00 Implied vol 1556.2% Delta -0.98 ≈98% ITM Gamma 0.004 Theta -5.398 Vega 0 Open interest 0 Model this put
9	1	1581.7%	0.019	$0.10	$30.98	-0.998	1187.4%	8	0
Call · $92 Last $0.10 Breakeven $92.10 Implied vol 1581.7% Delta 0.019 ≈2% ITM Gamma 0.004 Theta -5.164 Vega 0 Open interest 9 Model this call Put · $92 In the money Last $30.98 Breakeven $61.02 Implied vol 1187.4% Delta -0.998 ≈100% ITM Gamma 0.001 Theta -0.563 Vega 0 Open interest 0 Model this put
3	1	1608.3%	0.017	$0.12	$31.99	—	—	33	0
Call · $93 Last $0.12 Breakeven $93.12 Implied vol 1608.3% Delta 0.017 ≈2% ITM Gamma 0.004 Theta -4.951 Vega 0 Open interest 3 Model this call Put · $93 In the money Last $31.99 Breakeven $61.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	12	1645.6%	0.017	$0.07	$32.90	—	—	33	0
Call · $94 Last $0.07 Breakeven $94.07 Implied vol 1645.6% Delta 0.017 ≈2% ITM Gamma 0.004 Theta -4.994 Vega 0 Open interest 25 Model this call Put · $94 In the money Last $32.90 Breakeven $61.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
92	26	1574.5%	0.012	$0.05	$28.85	-1	0%	22	0
Call · $95 Last $0.05 Breakeven $95.05 Implied vol 1574.5% Delta 0.012 ≈1% ITM Gamma 0.003 Theta -3.458 Vega 0 Open interest 92 Model this call Put · $95 In the money Last $28.85 Breakeven $66.15 Implied vol 0% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
130	106	1655%	0.008	$0.04	—	-1	0%	—	0
Call · $100 Last $0.04 Breakeven $100.04 Implied vol 1655% Delta 0.008 ≈1% ITM Gamma 0.002 Theta -2.507 Vega 0 Open interest 130 Model this call Put · $100 In the money Last — Breakeven — Implied vol 0% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put

Call · $30 In the money

Last: $31.50
Breakeven: $61.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $30

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

Model this put

Call · $35 In the money

Last: $26.55
Breakeven: $61.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70

Model this call

Put · $35

Last: $0.02
Breakeven: $34.98
Implied vol: 1947.9%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -1.686
Vega: 0
Open interest: 644

Model this put

Call · $40 In the money

Last: $21.39
Breakeven: $61.39
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 13

Model this call

Put · $40

Last: $0.01
Breakeven: $39.99
Implied vol: 1716.5%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -3.514
Vega: 0
Open interest: 376

Model this put

Call · $43 In the money

Last: $18.49
Breakeven: $61.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $43

Last: $0.01
Breakeven: $42.99
Implied vol: 1362.2%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -2.265
Vega: 0
Open interest: 180

Model this put

Call · $43.5 In the money

Last: $17.95
Breakeven: $61.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $43.5

Last: $0.01
Breakeven: $43.49
Implied vol: 1523.6%
Delta: -0.019 ≈2% ITM
Gamma: 0.004
Theta: -5.154
Vega: 0
Open interest: 41

Model this put

Call · $44 In the money

Last: $16.52
Breakeven: $60.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $44

Last: $0.02
Breakeven: $43.98
Implied vol: 1369.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.003
Theta: -3.343
Vega: 0
Open interest: 188

Model this put

Call · $44.5 In the money

Last: $16.98
Breakeven: $61.48
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 6

Model this call

Put · $44.5

Last: $0.20
Breakeven: $44.30
Implied vol: 1312.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.003
Theta: -3.066
Vega: 0
Open interest: 78

Model this put

Call · $45 In the money

Last: $16.48
Breakeven: $61.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this call

Put · $45

Last: $0.01
Breakeven: $44.99
Implied vol: 1140.9%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -1.564
Vega: 0
Open interest: 798

Model this put

Call · $45.5 In the money

Last: $14.96
Breakeven: $60.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51

Model this call

Put · $45.5

Last: $0.31
Breakeven: $45.19
Implied vol: 1231.5%
Delta: -0.013 ≈1% ITM
Gamma: 0.004
Theta: -3.022
Vega: 0
Open interest: 2

Model this put

Call · $46 In the money

Last: $14.95
Breakeven: $60.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $46

Last: $0.03
Breakeven: $45.97
Implied vol: 1143.4%
Delta: -0.01 ≈1% ITM
Gamma: 0.003
Theta: -2.227
Vega: 0
Open interest: 443

Model this put

Call · $46.5 In the money

Last: $14.88
Breakeven: $61.38
Implied vol: 1432.4%
Delta: 0.963 ≈96% ITM
Gamma: 0.008
Theta: -8.406
Vega: 0.001
Open interest: 9

Model this call

Put · $46.5

Last: $0.02
Breakeven: $46.48
Implied vol: 1378.8%
Delta: -0.032 ≈3% ITM
Gamma: 0.007
Theta: -7.11
Vega: 0.001
Open interest: 272

Model this put

Call · $47 In the money

Last: $14.42
Breakeven: $61.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this call

Put · $47

Last: $0.01
Breakeven: $46.99
Implied vol: 1098.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.004
Theta: -2.701
Vega: 0
Open interest: 23

Model this put

Call · $47.5 In the money

Last: $13.27
Breakeven: $60.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this call

Put · $47.5

Last: $0.15
Breakeven: $47.35
Implied vol: 1059.9%
Delta: -0.014 ≈1% ITM
Gamma: 0.005
Theta: -2.679
Vega: 0
Open interest: 49

Model this put

Call · $48 In the money

Last: $12.90
Breakeven: $60.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this call

Put · $48

Last: $0.01
Breakeven: $47.99
Implied vol: 991.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.004
Theta: -2.146
Vega: 0
Open interest: 246

Model this put

Call · $48.5 In the money

Last: $12.28
Breakeven: $60.78
Implied vol: 1074.2%
Delta: 0.978 ≈98% ITM
Gamma: 0.007
Theta: -4.148
Vega: 0
Open interest: 0

Model this call

Put · $48.5

Last: $0.01
Breakeven: $48.49
Implied vol: 984.5%
Delta: -0.015 ≈1% ITM
Gamma: 0.005
Theta: -2.636
Vega: 0
Open interest: 366

Model this put

Call · $49 In the money

Last: $11.80
Breakeven: $60.80
Implied vol: 1379.4%
Delta: 0.937 ≈94% ITM
Gamma: 0.012
Theta: -12.414
Vega: 0.001
Open interest: 0

Model this call

Put · $49

Last: $0.01
Breakeven: $48.99
Implied vol: 901.9%
Delta: -0.011 ≈1% ITM
Gamma: 0.004
Theta: -1.846
Vega: 0
Open interest: 190

Model this put

Call · $49.5 In the money

Last: $12.06
Breakeven: $61.56
Implied vol: 831.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.004
Theta: -1.476
Vega: 0
Open interest: 4

Model this call

Put · $49.5

Last: $0.04
Breakeven: $49.46
Implied vol: 895.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.006
Theta: -2.336
Vega: 0
Open interest: 13

Model this put

Call · $50 In the money

Last: $12.15
Breakeven: $62.15
Implied vol: 1387.8%
Delta: 0.917 ≈92% ITM
Gamma: 0.015
Theta: -15.382
Vega: 0.001
Open interest: 246

Model this call

Put · $50

Last: $0.01
Breakeven: $49.99
Implied vol: 829.2%
Delta: -0.011 ≈1% ITM
Gamma: 0.005
Theta: -1.802
Vega: 0
Open interest: 4.4k

Model this put

Call · $51 In the money

Last: $10.36
Breakeven: $61.36
Implied vol: 1374.5%
Delta: 0.899 ≈90% ITM
Gamma: 0.018
Theta: -17.685
Vega: 0.001
Open interest: 200

Model this call

Put · $51

Last: $0.02
Breakeven: $50.98
Implied vol: 1301.9%
Delta: -0.091 ≈9% ITM
Gamma: 0.017
Theta: -15.437
Vega: 0.001
Open interest: 229

Model this put

Call · $52 In the money

Last: $8.16
Breakeven: $60.16
Implied vol: 1276.3%
Delta: 0.892 ≈89% ITM
Gamma: 0.02
Theta: -17.332
Vega: 0.001
Open interest: 26

Model this call

Put · $52

Last: $0.01
Breakeven: $51.99
Implied vol: 688.2%
Delta: -0.014 ≈1% ITM
Gamma: 0.007
Theta: -1.714
Vega: 0
Open interest: 2.3k

Model this put

Call · $53 In the money

Last: $7.09
Breakeven: $60.09
Implied vol: 1198.3%
Delta: 0.881 ≈88% ITM
Gamma: 0.023
Theta: -17.561
Vega: 0.002
Open interest: 22

Model this call

Put · $53

Last: $0.03
Breakeven: $52.97
Implied vol: 619.7%
Delta: -0.015 ≈1% ITM
Gamma: 0.008
Theta: -1.67
Vega: 0
Open interest: 734

Model this put

Call · $54 In the money

Last: $6.12
Breakeven: $60.12
Implied vol: 1072.9%
Delta: 0.874 ≈87% ITM
Gamma: 0.027
Theta: -16.251
Vega: 0.002
Open interest: 32

Model this call

Put · $54

Last: $0.01
Breakeven: $53.99
Implied vol: 566.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.011
Theta: -1.882
Vega: 0
Open interest: 1.7k

Model this put

Call · $55 In the money

Last: $8.00
Breakeven: $63.00
Implied vol: 977.5%
Delta: 0.859 ≈86% ITM
Gamma: 0.032
Theta: -15.86
Vega: 0.002
Open interest: 47

Model this call

Put · $55

Last: $0.01
Breakeven: $54.99
Implied vol: 458%
Delta: -0.012 ≈1% ITM
Gamma: 0.01
Theta: -1.07
Vega: 0
Open interest: 2.4k

Model this put

Call · $56 In the money

Last: $3.50
Breakeven: $59.50
Implied vol: 856.4%
Delta: 0.849 ≈85% ITM
Gamma: 0.038
Theta: -14.547
Vega: 0.002
Open interest: 53

Model this call

Put · $56

Last: $0.01
Breakeven: $55.99
Implied vol: 393.5%
Delta: -0.014 ≈1% ITM
Gamma: 0.013
Theta: -1.025
Vega: 0
Open interest: 994

Model this put

Call · $57 In the money

Last: $2.72
Breakeven: $59.72
Implied vol: 751.1%
Delta: 0.831 ≈83% ITM
Gamma: 0.046
Theta: -13.693
Vega: 0.002
Open interest: 139

Model this call

Put · $57

Last: $0.01
Breakeven: $56.99
Implied vol: 330.1%
Delta: -0.017 ≈2% ITM
Gamma: 0.017
Theta: -0.981
Vega: 0
Open interest: 1.5k

Model this put

Call · $58 In the money

Last: $3.40
Breakeven: $61.40
Implied vol: 661.1%
Delta: 0.805 ≈80% ITM
Gamma: 0.058
Theta: -13.298
Vega: 0.002
Open interest: 135

Model this call

Put · $58

Last: $0.01
Breakeven: $57.99
Implied vol: 281.8%
Delta: -0.025 ≈3% ITM
Gamma: 0.029
Theta: -1.193
Vega: 0
Open interest: 678

Model this put

Call · $59 In the money

Last: $2.73
Breakeven: $61.73
Implied vol: 554.9%
Delta: 0.774 ≈77% ITM
Gamma: 0.076
Theta: -12.252
Vega: 0.002
Open interest: 377

Model this call

Put · $59

Last: $0.01
Breakeven: $58.99
Implied vol: 225.3%
Delta: -0.037 ≈4% ITM
Gamma: 0.05
Theta: -1.316
Vega: 0.001
Open interest: 2.3k

Model this put

Call · $60 In the money

Last: $2.25
Breakeven: $62.25
Implied vol: 430.4%
Delta: 0.729 ≈73% ITM
Gamma: 0.107
Theta: -10.339
Vega: 0.002
Open interest: 680

Model this call

Put · $60

Last: $0.01
Breakeven: $59.99
Implied vol: 149.1%
Delta: -0.044 ≈4% ITM
Gamma: 0.085
Theta: -0.993
Vega: 0.001
Open interest: 2.6k

Model this put

Call · $61 In the money

Last: $1.20
Breakeven: $62.20
Implied vol: 295.9%
Delta: 0.655 ≈65% ITM
Gamma: 0.175
Theta: -8.037
Vega: 0.002
Open interest: 453

Model this call

Put · $61

Last: $0.01
Breakeven: $60.99
Implied vol: 79%
Delta: -0.076 ≈8% ITM
Gamma: 0.251
Theta: -0.821
Vega: 0.001
Open interest: 766

Model this put

Call · $62 In the money

Last: $0.30
Breakeven: $62.30
Implied vol: 159%
Delta: 0.437 ≈44% ITM
Gamma: 0.344
Theta: -4.55
Vega: 0.003
Open interest: 540

Model this call

Put · $62

Last: $0.08
Breakeven: $61.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k

Model this put

Call · $62.5

Last: $0.05
Breakeven: $62.55
Implied vol: 106.2%
Delta: 0.187 ≈19% ITM
Gamma: 0.351
Theta: -2.071
Vega: 0.002
Open interest: 148

Model this call

Put · $62.5 In the money

Last: $0.83
Breakeven: $61.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 419

Model this put

Call · $63

Last: $0.01
Breakeven: $63.01
Implied vol: 111.7%
Delta: 0.07 ≈7% ITM
Gamma: 0.168
Theta: -1.095
Vega: 0.001
Open interest: 348

Model this call

Put · $63 In the money

Last: $0.65
Breakeven: $62.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 870

Model this put

Call · $63.5

Last: $0.02
Breakeven: $63.52
Implied vol: 144.3%
Delta: 0.055 ≈6% ITM
Gamma: 0.107
Theta: -1.167
Vega: 0.001
Open interest: 513

Model this call

Put · $63.5 In the money

Last: $1.30
Breakeven: $62.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 199

Model this put

Call · $64

Last: $0.01
Breakeven: $64.01
Implied vol: 183%
Delta: 0.053 ≈5% ITM
Gamma: 0.081
Theta: -1.422
Vega: 0.001
Open interest: 805

Model this call

Put · $64 In the money

Last: $1.80
Breakeven: $62.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 257

Model this put

Call · $64.5

Last: $0.01
Breakeven: $64.51
Implied vol: 208.2%
Delta: 0.04 ≈4% ITM
Gamma: 0.057
Theta: -1.301
Vega: 0.001
Open interest: 74

Model this call

Put · $64.5 In the money

Last: $2.41
Breakeven: $62.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117

Model this put

Call · $65

Last: $0.03
Breakeven: $65.03
Implied vol: 218.7%
Delta: 0.025 ≈2% ITM
Gamma: 0.036
Theta: -0.91
Vega: 0
Open interest: 573

Model this call

Put · $65 In the money

Last: $3.20
Breakeven: $61.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 571

Model this put

Call · $65.5

Last: $0.01
Breakeven: $65.51
Implied vol: 297.3%
Delta: 0.049 ≈5% ITM
Gamma: 0.047
Theta: -2.186
Vega: 0.001
Open interest: 120

Model this call

Put · $65.5 In the money

Last: $5.60
Breakeven: $59.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80

Model this put

Call · $66

Last: $0.01
Breakeven: $66.01
Implied vol: 298.8%
Delta: 0.03 ≈3% ITM
Gamma: 0.031
Theta: -1.466
Vega: 0
Open interest: 1.5k

Model this call

Put · $66 In the money

Last: $3.80
Breakeven: $62.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 452

Model this put

Call · $66.5

Last: $0.01
Breakeven: $66.51
Implied vol: 346.1%
Delta: 0.035 ≈4% ITM
Gamma: 0.031
Theta: -1.945
Vega: 0.001
Open interest: 181

Model this call

Put · $66.5 In the money

Last: $4.25
Breakeven: $62.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this put

Call · $67

Last: $0.01
Breakeven: $67.01
Implied vol: 389.7%
Delta: 0.039 ≈4% ITM
Gamma: 0.03
Theta: -2.388
Vega: 0.001
Open interest: 1.3k

Model this call

Put · $67 In the money

Last: $6.85
Breakeven: $60.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203

Model this put

Call · $67.5

Last: $0.03
Breakeven: $67.53
Implied vol: 413.5%
Delta: 0.034 ≈3% ITM
Gamma: 0.025
Theta: -2.267
Vega: 0.001
Open interest: 310

Model this call

Put · $67.5 In the money

Last: $6.90
Breakeven: $60.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k

Model this put

Call · $68

Last: $0.01
Breakeven: $68.01
Implied vol: 442.6%
Delta: 0.032 ≈3% ITM
Gamma: 0.023
Theta: -2.323
Vega: 0
Open interest: 1.3k

Model this call

Put · $68 In the money

Last: $6.31
Breakeven: $61.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263

Model this put

Call · $68.5

Last: $0.02
Breakeven: $68.52
Implied vol: 455.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.019
Theta: -2.089
Vega: 0
Open interest: 435

Model this call

Put · $68.5 In the money

Last: $7.13
Breakeven: $61.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69

Model this put

Call · $69

Last: $0.01
Breakeven: $69.01
Implied vol: 481.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.017
Theta: -2.111
Vega: 0
Open interest: 1.2k

Model this call

Put · $69 In the money

Last: $8.80
Breakeven: $60.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85

Model this put

Call · $69.5

Last: $0.01
Breakeven: $69.51
Implied vol: 531.8%
Delta: 0.03 ≈3% ITM
Gamma: 0.018
Theta: -2.645
Vega: 0
Open interest: 199

Model this call

Put · $69.5 In the money

Last: $11.10
Breakeven: $58.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $70

Last: $0.01
Breakeven: $70.01
Implied vol: 478.3%
Delta: 0.012 ≈1% ITM
Gamma: 0.009
Theta: -1.118
Vega: 0
Open interest: 1.1k

Model this call

Put · $70 In the money

Last: $8.15
Breakeven: $61.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68

Model this put

Call · $70.5

Last: $0.01
Breakeven: $70.51
Implied vol: 544%
Delta: 0.02 ≈2% ITM
Gamma: 0.012
Theta: -1.922
Vega: 0
Open interest: 83

Model this call

Put · $70.5 In the money

Last: $10.75
Breakeven: $59.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $71

Last: $0.01
Breakeven: $71.01
Implied vol: 726.7%
Delta: 0.056 ≈6% ITM
Gamma: 0.021
Theta: -5.927
Vega: 0.001
Open interest: 748

Model this call

Put · $71 In the money

Last: $9.25
Breakeven: $61.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81

Model this put

Call · $72

Last: $0.01
Breakeven: $72.01
Implied vol: 605.7%
Delta: 0.016 ≈2% ITM
Gamma: 0.009
Theta: -1.732
Vega: 0
Open interest: 661

Model this call

Put · $72 In the money

Last: $11.30
Breakeven: $60.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66

Model this put

Call · $73

Last: $0.01
Breakeven: $73.01
Implied vol: 838.7%
Delta: 0.05 ≈5% ITM
Gamma: 0.017
Theta: -6.194
Vega: 0.001
Open interest: 541

Model this call

Put · $73 In the money

Last: $12.20
Breakeven: $60.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this put

Call · $74

Last: $0.01
Breakeven: $74.01
Implied vol: 649.8%
Delta: 0.009 ≈1% ITM
Gamma: 0.005
Theta: -1.169
Vega: 0
Open interest: 267

Model this call

Put · $74 In the money

Last: $11.42
Breakeven: $62.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this put

Call · $75

Last: $0.01
Breakeven: $75.01
Implied vol: 748.4%
Delta: 0.013 ≈1% ITM
Gamma: 0.006
Theta: -1.857
Vega: 0
Open interest: 3k

Model this call

Put · $75 In the money

Last: $12.80
Breakeven: $62.20
Implied vol: 954.5%
Delta: -0.954 ≈95% ITM
Gamma: 0.014
Theta: -6.662
Vega: 0.001
Open interest: 1

Model this put

Call · $76

Last: $0.03
Breakeven: $76.03
Implied vol: 1606.7%
Delta: 0.154 ≈15% ITM
Gamma: 0.021
Theta: -28.028
Vega: 0.002
Open interest: 315

Model this call

Put · $76 In the money

Last: $15.80
Breakeven: $60.20
Implied vol: 1283.9%
Delta: -0.904 ≈90% ITM
Gamma: 0.018
Theta: -15.861
Vega: 0.001
Open interest: 0

Model this put

Call · $77

Last: $0.02
Breakeven: $77.02
Implied vol: 854.7%
Delta: 0.014 ≈1% ITM
Gamma: 0.006
Theta: -2.208
Vega: 0
Open interest: 512

Model this call

Put · $77 In the money

Last: $15.10
Breakeven: $61.90
Implied vol: 1345.2%
Delta: -0.907 ≈91% ITM
Gamma: 0.017
Theta: -16.215
Vega: 0.001
Open interest: 1

Model this put

Call · $78

Last: $0.07
Breakeven: $78.07
Implied vol: 868.4%
Delta: 0.012 ≈1% ITM
Gamma: 0.005
Theta: -1.895
Vega: 0
Open interest: 2.3k

Model this call

Put · $78 In the money

Last: $18.29
Breakeven: $59.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $79

Last: $0.04
Breakeven: $79.04
Implied vol: 957%
Delta: 0.015 ≈1% ITM
Gamma: 0.005
Theta: -2.552
Vega: 0
Open interest: 396

Model this call

Put · $79 In the money

Last: $14.20
Breakeven: $64.80
Implied vol: 1253.5%
Delta: -0.945 ≈95% ITM
Gamma: 0.012
Theta: -10.007
Vega: 0.001
Open interest: 0

Model this put

Call · $80

Last: $0.02
Breakeven: $80.02
Implied vol: 890.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.003
Theta: -1.245
Vega: 0
Open interest: 2.7k

Model this call

Put · $80 In the money

Last: $19.70
Breakeven: $60.30
Implied vol: 1168.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.009
Theta: -6.199
Vega: 0
Open interest: 0

Model this put

Call · $81

Last: $0.01
Breakeven: $81.01
Implied vol: 1535.4%
Delta: 0.076 ≈8% ITM
Gamma: 0.013
Theta: -16.067
Vega: 0.001
Open interest: 348

Model this call

Put · $81 In the money

Last: $17.50
Breakeven: $63.50
Implied vol: 837.1%
Delta: -0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.529
Vega: 0
Open interest: 0

Model this put

Call · $82

Last: $0.04
Breakeven: $82.04
Implied vol: 1193.5%
Delta: 0.025 ≈2% ITM
Gamma: 0.007
Theta: -4.986
Vega: 0
Open interest: 96

Model this call

Put · $82 In the money

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

Model this put

Call · $83

Last: $0.03
Breakeven: $83.03
Implied vol: 0%
Delta: 0 ≈0% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 54

Model this call

Put · $83 In the money

Last: $22.28
Breakeven: $60.72
Implied vol: 1567.2%
Delta: -0.935 ≈94% ITM
Gamma: 0.011
Theta: -14.283
Vega: 0.001
Open interest: 0

Model this put

Call · $84

Last: $0.04
Breakeven: $84.04
Implied vol: 1503.5%
Delta: 0.048 ≈5% ITM
Gamma: 0.009
Theta: -10.84
Vega: 0.001
Open interest: 73

Model this call

Put · $84 In the money

Last: $23.28
Breakeven: $60.72
Implied vol: 1220.5%
Delta: -0.982 ≈98% ITM
Gamma: 0.005
Theta: -3.815
Vega: 0
Open interest: 0

Model this put

Call · $85

Last: $0.01
Breakeven: $85.01
Implied vol: 1533.4%
Delta: 0.045 ≈4% ITM
Gamma: 0.008
Theta: -10.409
Vega: 0.001
Open interest: 1.7k

Model this call

Put · $85 In the money

Last: $23.28
Breakeven: $61.72
Implied vol: 1434.6%
Delta: -0.967 ≈97% ITM
Gamma: 0.007
Theta: -7.695
Vega: 0
Open interest: 30

Model this put

Call · $86

Last: $0.01
Breakeven: $86.01
Implied vol: 1450.3%
Delta: 0.03 ≈3% ITM
Gamma: 0.007
Theta: -7.206
Vega: 0
Open interest: 118

Model this call

Put · $86 In the money

Last: —
Breakeven: —
Implied vol: 1735.7%
Delta: -0.936 ≈94% ITM
Gamma: 0.01
Theta: -15.613
Vega: 0.001
Open interest: 0

Model this put

Call · $87

Last: $0.01
Breakeven: $87.01
Implied vol: 1478.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.006
Theta: -6.993
Vega: 0
Open interest: 13

Model this call

Put · $87 In the money

Last: $26.05
Breakeven: $60.95
Implied vol: 1033.7%
Delta: -0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.548
Vega: 0
Open interest: 0

Model this put

Call · $88

Last: $0.01
Breakeven: $88.01
Implied vol: 1438.5%
Delta: 0.021 ≈2% ITM
Gamma: 0.005
Theta: -5.247
Vega: 0
Open interest: 7

Model this call

Put · $88 In the money

Last: $26.95
Breakeven: $61.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $89

Last: $0.15
Breakeven: $89.15
Implied vol: 1500.2%
Delta: 0.023 ≈2% ITM
Gamma: 0.005
Theta: -5.801
Vega: 0
Open interest: 12

Model this call

Put · $89 In the money

Last: —
Breakeven: —
Implied vol: 1955%
Delta: -0.931 ≈93% ITM
Gamma: 0.009
Theta: -18.812
Vega: 0.001
Open interest: 0

Model this put

Call · $90

Last: $0.01
Breakeven: $90.01
Implied vol: 1359.1%
Delta: 0.011 ≈1% ITM
Gamma: 0.003
Theta: -2.721
Vega: 0
Open interest: 608

Model this call

Put · $90 In the money

Last: $25.88
Breakeven: $64.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $91

Last: $0.11
Breakeven: $91.11
Implied vol: 1554.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.004
Theta: -5.376
Vega: 0
Open interest: 4

Model this call

Put · $91 In the money

Last: $30.00
Breakeven: $61.00
Implied vol: 1556.2%
Delta: -0.98 ≈98% ITM
Gamma: 0.004
Theta: -5.398
Vega: 0
Open interest: 0

Model this put

Call · $92

Last: $0.10
Breakeven: $92.10
Implied vol: 1581.7%
Delta: 0.019 ≈2% ITM
Gamma: 0.004
Theta: -5.164
Vega: 0
Open interest: 9

Model this call

Put · $92 In the money

Last: $30.98
Breakeven: $61.02
Implied vol: 1187.4%
Delta: -0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.563
Vega: 0
Open interest: 0

Model this put

Call · $93

Last: $0.12
Breakeven: $93.12
Implied vol: 1608.3%
Delta: 0.017 ≈2% ITM
Gamma: 0.004
Theta: -4.951
Vega: 0
Open interest: 3

Model this call

Put · $93 In the money

Last: $31.99
Breakeven: $61.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $94

Last: $0.07
Breakeven: $94.07
Implied vol: 1645.6%
Delta: 0.017 ≈2% ITM
Gamma: 0.004
Theta: -4.994
Vega: 0
Open interest: 25

Model this call

Put · $94 In the money

Last: $32.90
Breakeven: $61.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $95

Last: $0.05
Breakeven: $95.05
Implied vol: 1574.5%
Delta: 0.012 ≈1% ITM
Gamma: 0.003
Theta: -3.458
Vega: 0
Open interest: 92

Model this call

Put · $95 In the money

Last: $28.85
Breakeven: $66.15
Implied vol: 0%
Delta: -1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 0

Model this put

Call · $100

Last: $0.04
Breakeven: $100.04
Implied vol: 1655%
Delta: 0.008 ≈1% ITM
Gamma: 0.002
Theta: -2.507
Vega: 0
Open interest: 130

Model this call

Put · $100 In the money

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

Model this put

CVNA · Carvana Co.

Options Chain

Positioning

Open interest by strike · near the money

Chain