DELL Stock — Dell Technologies Inc.: Options Chain

Calls		Puts
0	1	—	—	$227.90	$0.03	-0.001	247.8%	6	108
Call · $205 In the money Last $227.90 Breakeven $432.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $205 Last $0.03 Breakeven $204.97 Implied vol 247.8% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.003 Open interest 108 Model this put
0	1	—	—	$240.05	$0.20	-0.01	319.5%	60	86
Call · $210 In the money Last $240.05 Breakeven $450.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 Last $0.20 Breakeven $209.80 Implied vol 319.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.465 Vega 0.017 Open interest 86 Model this put
0	2	—	—	$218.01	$0.01	-0.001	226%	2	104
Call · $215 In the money Last $218.01 Breakeven $433.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $215 Last $0.01 Breakeven $214.99 Implied vol 226% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.037 Vega 0.003 Open interest 104 Model this put
0	—	—	—	—	$0.06	-0.001	222.8%	90	95
Call · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Last $0.06 Breakeven $219.94 Implied vol 222.8% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.046 Vega 0.003 Open interest 95 Model this put
1	1	—	—	$220.10	$0.22	-0.017	319.7%	17	27
Call · $225 In the money Last $220.10 Breakeven $445.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $225 Last $0.22 Breakeven $224.78 Implied vol 319.7% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.733 Vega 0.018 Open interest 27 Model this put
0	1	—	—	$200.55	$0.21	-0.002	221.8%	6	16
Call · $230 In the money Last $200.55 Breakeven $430.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Last $0.21 Breakeven $229.79 Implied vol 221.8% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.003 Open interest 16 Model this put
0	2	—	—	$217.40	$0.05	-0.017	300.3%	60	61
Call · $235 In the money Last $217.40 Breakeven $452.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $235 Last $0.05 Breakeven $234.95 Implied vol 300.3% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.712 Vega 0.018 Open interest 61 Model this put
0	1	—	—	$202.10	$0.04	-0.002	208.8%	3	81
Call · $240 In the money Last $202.10 Breakeven $442.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $240 Last $0.04 Breakeven $239.96 Implied vol 208.8% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.003 Open interest 81 Model this put
0	3	—	—	$202.90	$0.16	-0.006	231.5%	86	88
Call · $245 In the money Last $202.90 Breakeven $447.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $245 Last $0.16 Breakeven $244.84 Implied vol 231.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.226 Vega 0.008 Open interest 88 Model this put
13	1	—	—	$187.82	$0.03	-0.005	214%	101	659
Call · $250 In the money Last $187.82 Breakeven $437.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $250 Last $0.03 Breakeven $249.97 Implied vol 214% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.162 Vega 0.008 Open interest 659 Model this put
1	2	—	—	$192.30	$0.04	-0.001	175%	38	197
Call · $255 In the money Last $192.30 Breakeven $447.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $255 Last $0.04 Breakeven $254.96 Implied vol 175% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.035 Vega 0.003 Open interest 197 Model this put
19	9	—	—	$175.51	$1.09	-0.012	231.6%	4	274
Call · $260 In the money Last $175.51 Breakeven $435.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $260 Last $1.09 Breakeven $258.91 Implied vol 231.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.399 Vega 0.019 Open interest 274 Model this put
21	23	—	—	$188.50	$0.04	-0.001	161.9%	87	125
Call · $265 In the money Last $188.50 Breakeven $453.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $265 Last $0.04 Breakeven $264.96 Implied vol 161.9% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.003 Open interest 125 Model this put
34	6	—	—	$179.00	$0.16	-0.004	180%	1	392
Call · $270 In the money Last $179.00 Breakeven $449.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $270 Last $0.16 Breakeven $269.84 Implied vol 180% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.111 Vega 0.008 Open interest 392 Model this put
23	1	—	—	$133.00	$0.11	-0.005	180.3%	170	332
Call · $275 In the money Last $133.00 Breakeven $408.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $275 Last $0.11 Breakeven $274.89 Implied vol 180.3% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.151 Vega 0.008 Open interest 332 Model this put
31	2	—	—	$156.17	$0.12	-0.003	164.3%	14	145
Call · $280 In the money Last $156.17 Breakeven $436.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $280 Last $0.12 Breakeven $279.88 Implied vol 164.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.087 Vega 0.009 Open interest 145 Model this put
0	—	—	—	—	$1.18	-0.016	205.3%	5	5
Call · $282.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $282.5 Last $1.18 Breakeven $281.32 Implied vol 205.3% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.456 Vega 0.02 Open interest 5 Model this put
4	2	—	—	$108.25	$0.20	-0.006	169.9%	394	547
Call · $285 In the money Last $108.25 Breakeven $393.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $285 Last $0.20 Breakeven $284.80 Implied vol 169.9% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.161 Vega 0.009 Open interest 547 Model this put
0	—	—	—	—	$0.21	-0.004	158.3%	10	240
Call · $287.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $287.5 Last $0.21 Breakeven $287.29 Implied vol 158.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.104 Vega 0.009 Open interest 240 Model this put
1	1	—	—	$153.78	$0.11	-0.022	209.5%	383	282
Call · $290 In the money Last $153.78 Breakeven $443.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $290 Last $0.11 Breakeven $289.89 Implied vol 209.5% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.62 Vega 0.02 Open interest 282 Model this put
0	—	—	—	—	$0.25	-0.007	163.9%	99	105
Call · $292.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $292.5 Last $0.25 Breakeven $292.25 Implied vol 163.9% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.179 Vega 0.009 Open interest 105 Model this put
3	2	—	—	$109.05	$0.08	-0.006	157.1%	258	663
Call · $295 In the money Last $109.05 Breakeven $404.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $295 Last $0.08 Breakeven $294.92 Implied vol 157.1% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.152 Vega 0.009 Open interest 663 Model this put
21	68	—	—	$108.82	$0.23	-0.005	148%	79	82
Call · $297.5 In the money Last $108.82 Breakeven $406.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $297.5 Last $0.23 Breakeven $297.27 Implied vol 148% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.111 Vega 0.009 Open interest 82 Model this put
53	1	—	—	$155.00	$0.28	-0.01	164.4%	1k	1.1k
Call · $300 In the money Last $155.00 Breakeven $455.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this call Put · $300 Last $0.28 Breakeven $299.72 Implied vol 164.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.244 Vega 0.021 Open interest 1.1k Model this put
0	—	—	—	—	$0.12	-0.005	141.3%	10	81
Call · $302.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $302.5 Last $0.12 Breakeven $302.38 Implied vol 141.3% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.102 Vega 0.009 Open interest 81 Model this put
8	1	—	—	$99.70	$0.15	-0.006	141.8%	43	334
Call · $305 In the money Last $99.70 Breakeven $404.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $305 Last $0.15 Breakeven $304.85 Implied vol 141.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.125 Vega 0.009 Open interest 334 Model this put
0	—	—	—	—	$0.25	-0.013	159.5%	2	100
Call · $307.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $307.5 Last $0.25 Breakeven $307.25 Implied vol 159.5% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.294 Vega 0.021 Open interest 100 Model this put
1	1	—	—	$105.95	$0.19	-0.009	146.3%	202	1.4k
Call · $310 In the money Last $105.95 Breakeven $415.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $310 Last $0.19 Breakeven $309.81 Implied vol 146.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.191 Vega 0.009 Open interest 1.4k Model this put
2	1	—	—	$132.30	$1.72	-0.031	184.4%	2	29
Call · $312.5 In the money Last $132.30 Breakeven $444.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $312.5 Last $1.72 Breakeven $310.78 Implied vol 184.4% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.713 Vega 0.042 Open interest 29 Model this put
1	1	—	—	$83.95	$0.21	-0.008	137.6%	159	206
Call · $315 In the money Last $83.95 Breakeven $398.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $315 Last $0.21 Breakeven $314.79 Implied vol 137.6% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.168 Vega 0.009 Open interest 206 Model this put
6	12	—	—	$72.40	$0.44	-0.016	151.2%	2	55
Call · $317.5 In the money Last $72.40 Breakeven $389.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $317.5 Last $0.44 Breakeven $317.06 Implied vol 151.2% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.338 Vega 0.021 Open interest 55 Model this put
12	25	—	—	$87.70	$0.32	-0.011	138.8%	155	225
Call · $320 In the money Last $87.70 Breakeven $407.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $320 Last $0.32 Breakeven $319.68 Implied vol 138.8% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.223 Vega 0.021 Open interest 225 Model this put
5	16	—	—	$68.60	$2.04	-0.012	137%	53	49
Call · $322.5 In the money Last $68.60 Breakeven $391.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $322.5 Last $2.04 Breakeven $320.46 Implied vol 137% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.236 Vega 0.022 Open interest 49 Model this put
9	3	—	—	$118.62	$0.32	-0.013	135.4%	158	271
Call · $325 In the money Last $118.62 Breakeven $443.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $325 Last $0.32 Breakeven $324.68 Implied vol 135.4% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.252 Vega 0.022 Open interest 271 Model this put
1	1	—	—	$114.90	$0.87	-0.015	135.3%	1	13
Call · $327.5 In the money Last $114.90 Breakeven $442.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $327.5 Last $0.87 Breakeven $326.63 Implied vol 135.3% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.285 Vega 0.022 Open interest 13 Model this put
23	4	—	—	$78.30	$0.25	-0.015	131.2%	322	578
Call · $330 In the money Last $78.30 Breakeven $408.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $330 Last $0.25 Breakeven $329.75 Implied vol 131.2% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.269 Vega 0.022 Open interest 578 Model this put
0	—	—	—	—	$0.86	-0.011	122.4%	53	57
Call · $332.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $332.5 Last $0.86 Breakeven $331.64 Implied vol 122.4% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.195 Vega 0.022 Open interest 57 Model this put
2	2	—	—	$80.65	$0.69	-0.011	119.1%	55	192
Call · $335 In the money Last $80.65 Breakeven $415.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $335 Last $0.69 Breakeven $334.31 Implied vol 119.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.188 Vega 0.022 Open interest 192 Model this put
0	—	—	—	—	$0.34	-0.022	132.2%	34	34
Call · $337.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $337.5 Last $0.34 Breakeven $337.16 Implied vol 132.2% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.385 Vega 0.022 Open interest 34 Model this put
16	3	—	—	$98.82	$0.49	-0.015	118.2%	140	532
Call · $340 In the money Last $98.82 Breakeven $438.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $340 Last $0.49 Breakeven $339.51 Implied vol 118.2% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.245 Vega 0.022 Open interest 532 Model this put
0	—	—	—	—	$0.35	-0.038	141.5%	10	38
Call · $342.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $342.5 Last $0.35 Breakeven $342.15 Implied vol 141.5% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.634 Vega 0.044 Open interest 38 Model this put
5	2	—	—	$97.72	$0.75	-0.025	125.2%	82	276
Call · $345 In the money Last $97.72 Breakeven $442.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $345 Last $0.75 Breakeven $344.25 Implied vol 125.2% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.401 Vega 0.022 Open interest 276 Model this put
0	—	—	—	—	$0.98	-0.042	138.2%	12	61
Call · $347.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $347.5 Last $0.98 Breakeven $346.52 Implied vol 138.2% Delta -0.042 ≈4% ITM Gamma 0.001 Theta -0.685 Vega 0.045 Open interest 61 Model this put
16	8	—	—	$85.92	$0.85	-0.032	124.5%	353	799
Call · $350 In the money Last $85.92 Breakeven $435.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $350 Last $0.85 Breakeven $349.15 Implied vol 124.5% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.486 Vega 0.045 Open interest 799 Model this put
1	1	—	—	$88.48	$0.67	-0.048	135.5%	20	30
Call · $352.5 In the money Last $88.48 Breakeven $440.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $352.5 Last $0.67 Breakeven $351.83 Implied vol 135.5% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -0.746 Vega 0.045 Open interest 30 Model this put
7	1	—	—	$53.65	$1.00	-0.035	119.5%	1.5k	1.5k
Call · $355 In the money Last $53.65 Breakeven $408.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $355 Last $1.00 Breakeven $354.00 Implied vol 119.5% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.502 Vega 0.045 Open interest 1.5k Model this put
2	1	—	—	$93.74	$1.24	-0.044	123.3%	38	94
Call · $357.5 In the money Last $93.74 Breakeven $451.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $357.5 Last $1.24 Breakeven $356.26 Implied vol 123.3% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.629 Vega 0.045 Open interest 94 Model this put
21	1	—	—	$82.04	$1.33	-0.047	122.1%	152	457
Call · $360 In the money Last $82.04 Breakeven $442.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $360 Last $1.33 Breakeven $358.67 Implied vol 122.1% Delta -0.047 ≈5% ITM Gamma 0.002 Theta -0.66 Vega 0.046 Open interest 457 Model this put
1	1	—	—	$41.85	$1.60	-0.051	121.5%	17	60
Call · $362.5 In the money Last $41.85 Breakeven $404.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $362.5 Last $1.60 Breakeven $360.90 Implied vol 121.5% Delta -0.051 ≈5% ITM Gamma 0.002 Theta -0.705 Vega 0.046 Open interest 60 Model this put
9	5	—	—	$76.20	$1.80	-0.057	122.3%	92	384
Call · $365 In the money Last $76.20 Breakeven $441.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $365 Last $1.80 Breakeven $363.20 Implied vol 122.3% Delta -0.057 ≈6% ITM Gamma 0.002 Theta -0.774 Vega 0.046 Open interest 384 Model this put
1	1	—	—	$64.50	$1.91	-0.063	122.3%	11	106
Call · $367.5 In the money Last $64.50 Breakeven $432.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $367.5 Last $1.91 Breakeven $365.59 Implied vol 122.3% Delta -0.063 ≈6% ITM Gamma 0.002 Theta -0.837 Vega 0.079 Open interest 106 Model this put
10	7	—	—	$80.04	$1.95	-0.067	120.5%	326	502
Call · $370 In the money Last $80.04 Breakeven $450.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $370 Last $1.95 Breakeven $368.05 Implied vol 120.5% Delta -0.067 ≈7% ITM Gamma 0.002 Theta -0.867 Vega 0.08 Open interest 502 Model this put
1	1	—	—	$42.56	$2.55	-0.075	120.3%	33	97
Call · $372.5 In the money Last $42.56 Breakeven $415.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $372.5 Last $2.55 Breakeven $369.95 Implied vol 120.3% Delta -0.075 ≈7% ITM Gamma 0.002 Theta -0.935 Vega 0.08 Open interest 97 Model this put
41	1	—	—	$72.21	$2.43	-0.081	119%	101	529
Call · $375 In the money Last $72.21 Breakeven $447.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $375 Last $2.43 Breakeven $372.57 Implied vol 119% Delta -0.081 ≈8% ITM Gamma 0.003 Theta -0.979 Vega 0.08 Open interest 529 Model this put
1	3	—	—	$25.79	$2.60	-0.088	118.6%	20	73
Call · $377.5 In the money Last $25.79 Breakeven $403.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $377.5 Last $2.60 Breakeven $374.90 Implied vol 118.6% Delta -0.088 ≈9% ITM Gamma 0.003 Theta -1.041 Vega 0.081 Open interest 73 Model this put
25	1	—	—	$63.58	$3.00	-0.096	118.6%	321	631
Call · $380 In the money Last $63.58 Breakeven $443.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $380 Last $3.00 Breakeven $377.00 Implied vol 118.6% Delta -0.096 ≈10% ITM Gamma 0.003 Theta -1.114 Vega 0.081 Open interest 631 Model this put
4	1	—	—	$61.42	$3.30	-0.104	118.7%	375	331
Call · $382.5 In the money Last $61.42 Breakeven $443.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $382.5 Last $3.30 Breakeven $379.20 Implied vol 118.7% Delta -0.104 ≈10% ITM Gamma 0.003 Theta -1.189 Vega 0.081 Open interest 331 Model this put
93	7	—	—	$64.14	$3.65	-0.116	120.9%	117	300
Call · $385 In the money Last $64.14 Breakeven $449.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 Model this call Put · $385 Last $3.65 Breakeven $381.35 Implied vol 120.9% Delta -0.116 ≈12% ITM Gamma 0.003 Theta -1.313 Vega 0.081 Open interest 300 Model this put
265	2	—	—	$63.20	$4.50	-0.123	119.7%	107	139
Call · $387.5 In the money Last $63.20 Breakeven $450.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 Model this call Put · $387.5 Last $4.50 Breakeven $383.00 Implied vol 119.7% Delta -0.123 ≈12% ITM Gamma 0.003 Theta -1.359 Vega 0.123 Open interest 139 Model this put
92	7	—	—	$54.03	$4.44	-0.134	119.1%	287	700
Call · $390 In the money Last $54.03 Breakeven $444.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 Model this call Put · $390 Last $4.44 Breakeven $385.56 Implied vol 119.1% Delta -0.134 ≈13% ITM Gamma 0.004 Theta -1.422 Vega 0.123 Open interest 700 Model this put
56	1	—	—	$56.35	$5.20	-0.145	118.9%	20	32
Call · $392.5 In the money Last $56.35 Breakeven $448.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $392.5 Last $5.20 Breakeven $387.30 Implied vol 118.9% Delta -0.145 ≈15% ITM Gamma 0.004 Theta -1.495 Vega 0.123 Open interest 32 Model this put
472	13	—	—	$45.78	$5.56	-0.157	118.6%	82	245
Call · $395 In the money Last $45.78 Breakeven $440.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 472 Model this call Put · $395 Last $5.56 Breakeven $389.44 Implied vol 118.6% Delta -0.157 ≈16% ITM Gamma 0.004 Theta -1.563 Vega 0.124 Open interest 245 Model this put
85	2	—	—	$43.72	$6.15	-0.166	117%	454	466
Call · $397.5 In the money Last $43.72 Breakeven $441.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 Model this call Put · $397.5 Last $6.15 Breakeven $391.35 Implied vol 117% Delta -0.166 ≈17% ITM Gamma 0.004 Theta -1.6 Vega 0.124 Open interest 466 Model this put
233	45	—	—	$43.67	$6.25	-0.181	118.8%	467	480
Call · $400 In the money Last $43.67 Breakeven $443.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 233 Model this call Put · $400 Last $6.25 Breakeven $393.75 Implied vol 118.8% Delta -0.181 ≈18% ITM Gamma 0.004 Theta -1.725 Vega 0.125 Open interest 480 Model this put
12	1	—	—	$39.90	$7.35	-0.193	119.3%	109	69
Call · $402.5 In the money Last $39.90 Breakeven $442.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $402.5 Last $7.35 Breakeven $395.15 Implied vol 119.3% Delta -0.193 ≈19% ITM Gamma 0.005 Theta -1.813 Vega 0.125 Open interest 69 Model this put
178	7	—	—	$38.00	$7.40	-0.207	120.5%	156	188
Call · $405 In the money Last $38.00 Breakeven $443.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 Model this call Put · $405 Last $7.40 Breakeven $397.60 Implied vol 120.5% Delta -0.207 ≈21% ITM Gamma 0.005 Theta -1.922 Vega 0.125 Open interest 188 Model this put
5	1	—	—	$38.65	$8.70	-0.219	119.7%	40	65
Call · $407.5 In the money Last $38.65 Breakeven $446.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $407.5 Last $8.70 Breakeven $398.80 Implied vol 119.7% Delta -0.219 ≈22% ITM Gamma 0.005 Theta -1.967 Vega 0.164 Open interest 65 Model this put
96	21	—	—	$34.89	$8.57	-0.234	119.2%	229	279
Call · $410 In the money Last $34.89 Breakeven $444.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 Model this call Put · $410 Last $8.57 Breakeven $401.43 Implied vol 119.2% Delta -0.234 ≈23% ITM Gamma 0.005 Theta -2.017 Vega 0.165 Open interest 279 Model this put
17	7	—	—	$41.51	$10.71	-0.248	119.1%	7	17
Call · $412.5 In the money Last $41.51 Breakeven $454.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $412.5 Last $10.71 Breakeven $401.79 Implied vol 119.1% Delta -0.248 ≈25% ITM Gamma 0.005 Theta -2.077 Vega 0.166 Open interest 17 Model this put
95	8	40.3%	0.956	$33.15	$10.55	-0.264	119.2%	323	609
Call · $415 In the money Last $33.15 Breakeven $448.15 Implied vol 40.3% Delta 0.956 ≈96% ITM Gamma 0.005 Theta -0.237 Vega 0.049 Open interest 95 Model this call Put · $415 Last $10.55 Breakeven $404.45 Implied vol 119.2% Delta -0.264 ≈26% ITM Gamma 0.006 Theta -2.14 Vega 0.166 Open interest 609 Model this put
26	1	49.1%	0.902	$38.10	$12.00	-0.279	119.7%	34	55
Call · $417.5 In the money Last $38.10 Breakeven $455.60 Implied vol 49.1% Delta 0.902 ≈90% ITM Gamma 0.007 Theta -0.497 Vega 0.084 Open interest 26 Model this call Put · $417.5 Last $12.00 Breakeven $405.50 Implied vol 119.7% Delta -0.279 ≈28% ITM Gamma 0.006 Theta -2.215 Vega 0.167 Open interest 55 Model this put
231	44	52.8%	0.868	$27.70	$12.90	-0.294	119.5%	148	506
Call · $420 In the money Last $27.70 Breakeven $447.70 Implied vol 52.8% Delta 0.868 ≈87% ITM Gamma 0.008 Theta -0.657 Vega 0.127 Open interest 231 Model this call Put · $420 Last $12.90 Breakeven $407.10 Implied vol 119.5% Delta -0.294 ≈29% ITM Gamma 0.006 Theta -2.271 Vega 0.167 Open interest 506 Model this put
92	98	57.7%	0.822	$26.40	$13.20	-0.31	120.7%	102	101
Call · $422.5 In the money Last $26.40 Breakeven $448.90 Implied vol 57.7% Delta 0.822 ≈82% ITM Gamma 0.009 Theta -0.857 Vega 0.128 Open interest 92 Model this call Put · $422.5 Last $13.20 Breakeven $409.30 Implied vol 120.7% Delta -0.31 ≈31% ITM Gamma 0.006 Theta -2.364 Vega 0.168 Open interest 101 Model this put
189	45	62.8%	0.783	$25.70	$14.30	-0.325	121.3%	178	158
Call · $425 In the money Last $25.70 Breakeven $450.70 Implied vol 62.8% Delta 0.783 ≈78% ITM Gamma 0.01 Theta -1.063 Vega 0.128 Open interest 189 Model this call Put · $425 Last $14.30 Breakeven $410.70 Implied vol 121.3% Delta -0.325 ≈33% ITM Gamma 0.006 Theta -2.438 Vega 0.168 Open interest 158 Model this put
36	4	63.7%	0.752	$23.85	$16.42	-0.341	121%	83	67
Call · $427.5 In the money Last $23.85 Breakeven $451.35 Implied vol 63.7% Delta 0.752 ≈75% ITM Gamma 0.01 Theta -1.141 Vega 0.168 Open interest 36 Model this call Put · $427.5 Last $16.42 Breakeven $411.08 Implied vol 121% Delta -0.341 ≈34% ITM Gamma 0.006 Theta -2.47 Vega 0.193 Open interest 67 Model this put
454	68	66.9%	0.716	$23.20	$16.00	-0.358	120.8%	182	214
Call · $430 In the money Last $23.20 Breakeven $453.20 Implied vol 66.9% Delta 0.716 ≈72% ITM Gamma 0.01 Theta -1.277 Vega 0.169 Open interest 454 Model this call Put · $430 Last $16.00 Breakeven $414.00 Implied vol 120.8% Delta -0.358 ≈36% ITM Gamma 0.006 Theta -2.494 Vega 0.193 Open interest 214 Model this put
59	42	68%	0.687	$22.20	$18.95	-0.375	121.8%	38	47
Call · $432.5 In the money Last $22.20 Breakeven $454.70 Implied vol 68% Delta 0.687 ≈69% ITM Gamma 0.011 Theta -1.362 Vega 0.17 Open interest 59 Model this call Put · $432.5 Last $18.95 Breakeven $413.55 Implied vol 121.8% Delta -0.375 ≈37% ITM Gamma 0.006 Theta -2.543 Vega 0.194 Open interest 47 Model this put
280	181	69.6%	0.659	$20.43	$18.72	-0.391	120.6%	165	226
Call · $435 In the money Last $20.43 Breakeven $455.43 Implied vol 69.6% Delta 0.659 ≈66% ITM Gamma 0.011 Theta -1.457 Vega 0.195 Open interest 280 Model this call Put · $435 Last $18.72 Breakeven $416.28 Implied vol 120.6% Delta -0.391 ≈39% ITM Gamma 0.006 Theta -2.545 Vega 0.194 Open interest 226 Model this put
Underlying $437.20
104	65	70.2%	0.629	$18.95	$20.97	-0.407	121.2%	59	61
Call · $437.5 Last $18.95 Breakeven $456.45 Implied vol 70.2% Delta 0.629 ≈63% ITM Gamma 0.011 Theta -1.495 Vega 0.195 Open interest 104 Model this call Put · $437.5 In the money Last $20.97 Breakeven $416.53 Implied vol 121.2% Delta -0.407 ≈41% ITM Gamma 0.006 Theta -2.586 Vega 0.195 Open interest 61 Model this put
429	537	72.9%	0.598	$17.90	$22.65	-0.424	121.9%	107	208
Call · $440 Last $17.90 Breakeven $457.90 Implied vol 72.9% Delta 0.598 ≈60% ITM Gamma 0.011 Theta -1.578 Vega 0.196 Open interest 429 Model this call Put · $440 In the money Last $22.65 Breakeven $417.35 Implied vol 121.9% Delta -0.424 ≈42% ITM Gamma 0.006 Theta -2.629 Vega 0.196 Open interest 208 Model this put
71	60	72.4%	0.571	$15.63	$23.05	-0.44	123%	64	56
Call · $442.5 Last $15.63 Breakeven $458.13 Implied vol 72.4% Delta 0.571 ≈57% ITM Gamma 0.011 Theta -1.594 Vega 0.196 Open interest 71 Model this call Put · $442.5 In the money Last $23.05 Breakeven $419.45 Implied vol 123% Delta -0.44 ≈44% ITM Gamma 0.007 Theta -2.681 Vega 0.196 Open interest 56 Model this put
254	259	76.9%	0.543	$16.10	$24.27	-0.456	124.4%	78	70
Call · $445 Last $16.10 Breakeven $461.10 Implied vol 76.9% Delta 0.543 ≈54% ITM Gamma 0.01 Theta -1.717 Vega 0.197 Open interest 254 Model this call Put · $445 In the money Last $24.27 Breakeven $420.73 Implied vol 124.4% Delta -0.456 ≈46% ITM Gamma 0.007 Theta -2.739 Vega 0.197 Open interest 70 Model this put
289	329	76.1%	0.517	$15.07	$27.25	-0.472	127.2%	53	59
Call · $447.5 Last $15.07 Breakeven $462.57 Implied vol 76.1% Delta 0.517 ≈52% ITM Gamma 0.011 Theta -1.722 Vega 0.198 Open interest 289 Model this call Put · $447.5 In the money Last $27.25 Breakeven $420.25 Implied vol 127.2% Delta -0.472 ≈47% ITM Gamma 0.006 Theta -2.829 Vega 0.197 Open interest 59 Model this put
603	422	75.7%	0.491	$13.96	$27.02	-0.488	125.4%	140	182
Call · $450 Last $13.96 Breakeven $463.96 Implied vol 75.7% Delta 0.491 ≈49% ITM Gamma 0.011 Theta -1.698 Vega 0.198 Open interest 603 Model this call Put · $450 In the money Last $27.02 Breakeven $422.98 Implied vol 125.4% Delta -0.488 ≈49% ITM Gamma 0.006 Theta -2.774 Vega 0.198 Open interest 182 Model this put
290	60	77.3%	0.467	$12.50	$26.91	-0.503	125.5%	8	15
Call · $452.5 Last $12.50 Breakeven $465.00 Implied vol 77.3% Delta 0.467 ≈47% ITM Gamma 0.01 Theta -1.717 Vega 0.199 Open interest 290 Model this call Put · $452.5 In the money Last $26.91 Breakeven $425.59 Implied vol 125.5% Delta -0.503 ≈50% ITM Gamma 0.006 Theta -2.764 Vega 0.198 Open interest 15 Model this put
221	94	78.2%	0.442	$10.74	$31.13	-0.518	127.6%	1	38
Call · $455 Last $10.74 Breakeven $465.74 Implied vol 78.2% Delta 0.442 ≈44% ITM Gamma 0.01 Theta -1.721 Vega 0.199 Open interest 221 Model this call Put · $455 In the money Last $31.13 Breakeven $423.87 Implied vol 127.6% Delta -0.518 ≈52% ITM Gamma 0.006 Theta -2.799 Vega 0.199 Open interest 38 Model this put
565	412	78.6%	0.418	$11.00	$26.70	-0.533	127%	7	14
Call · $457.5 Last $11.00 Breakeven $468.50 Implied vol 78.6% Delta 0.418 ≈42% ITM Gamma 0.01 Theta -1.714 Vega 0.2 Open interest 565 Model this call Put · $457.5 In the money Last $26.70 Breakeven $430.80 Implied vol 127% Delta -0.533 ≈53% ITM Gamma 0.006 Theta -2.773 Vega 0.2 Open interest 14 Model this put
580	328	79.2%	0.394	$10.36	$31.91	-0.548	128%	70	63
Call · $460 Last $10.36 Breakeven $470.36 Implied vol 79.2% Delta 0.394 ≈39% ITM Gamma 0.01 Theta -1.713 Vega 0.201 Open interest 580 Model this call Put · $460 In the money Last $31.91 Breakeven $428.09 Implied vol 128% Delta -0.548 ≈55% ITM Gamma 0.006 Theta -2.782 Vega 0.2 Open interest 63 Model this put
71	96	79.7%	0.371	$8.97	$29.00	-0.561	130.3%	2	7
Call · $462.5 Last $8.97 Breakeven $471.47 Implied vol 79.7% Delta 0.371 ≈37% ITM Gamma 0.01 Theta -1.702 Vega 0.176 Open interest 71 Model this call Put · $462.5 In the money Last $29.00 Breakeven $433.50 Implied vol 130.3% Delta -0.561 ≈56% ITM Gamma 0.006 Theta -2.821 Vega 0.201 Open interest 7 Model this put
148	138	79.6%	0.349	$8.30	$32.89	-0.574	131.7%	16	73
Call · $465 Last $8.30 Breakeven $473.30 Implied vol 79.6% Delta 0.349 ≈35% ITM Gamma 0.009 Theta -1.653 Vega 0.177 Open interest 148 Model this call Put · $465 In the money Last $32.89 Breakeven $432.11 Implied vol 131.7% Delta -0.574 ≈57% ITM Gamma 0.006 Theta -2.839 Vega 0.201 Open interest 73 Model this put
40	69	80.9%	0.331	$10.46	—	-0.587	133.8%	—	0
Call · $467.5 Last $10.46 Breakeven $477.96 Implied vol 80.9% Delta 0.331 ≈33% ITM Gamma 0.009 Theta -1.636 Vega 0.177 Open interest 40 Model this call Put · $467.5 In the money Last — Breakeven — Implied vol 133.8% Delta -0.587 ≈59% ITM Gamma 0.006 Theta -2.874 Vega 0.202 Open interest 0 Model this put
344	320	82%	0.313	$7.05	$31.86	-0.599	135.5%	2	67
Call · $470 Last $7.05 Breakeven $477.05 Implied vol 82% Delta 0.313 ≈31% ITM Gamma 0.009 Theta -1.615 Vega 0.178 Open interest 344 Model this call Put · $470 In the money Last $31.86 Breakeven $438.14 Implied vol 135.5% Delta -0.599 ≈60% ITM Gamma 0.006 Theta -2.901 Vega 0.202 Open interest 67 Model this put
50	25	82.1%	0.293	$6.48	$39.65	-0.612	136.6%	2	1
Call · $472.5 Last $6.48 Breakeven $478.98 Implied vol 82.1% Delta 0.293 ≈29% ITM Gamma 0.008 Theta -1.57 Vega 0.178 Open interest 50 Model this call Put · $472.5 In the money Last $39.65 Breakeven $432.85 Implied vol 136.6% Delta -0.612 ≈61% ITM Gamma 0.006 Theta -2.914 Vega 0.202 Open interest 1 Model this put
723	111	81.9%	0.272	$6.22	$45.90	-0.623	137.8%	10	13
Call · $475 Last $6.22 Breakeven $481.22 Implied vol 81.9% Delta 0.272 ≈27% ITM Gamma 0.008 Theta -1.517 Vega 0.179 Open interest 723 Model this call Put · $475 In the money Last $45.90 Breakeven $429.10 Implied vol 137.8% Delta -0.623 ≈62% ITM Gamma 0.006 Theta -2.905 Vega 0.178 Open interest 13 Model this put
35	19	82.6%	0.253	$5.57	—	-0.634	139.3%	—	0
Call · $477.5 Last $5.57 Breakeven $483.07 Implied vol 82.6% Delta 0.253 ≈25% ITM Gamma 0.008 Theta -1.485 Vega 0.179 Open interest 35 Model this call Put · $477.5 In the money Last — Breakeven — Implied vol 139.3% Delta -0.634 ≈63% ITM Gamma 0.006 Theta -2.898 Vega 0.178 Open interest 0 Model this put
235	194	83.4%	0.238	$5.25	$49.95	-0.645	139.9%	11	18
Call · $480 Last $5.25 Breakeven $485.25 Implied vol 83.4% Delta 0.238 ≈24% ITM Gamma 0.008 Theta -1.452 Vega 0.137 Open interest 235 Model this call Put · $480 In the money Last $49.95 Breakeven $430.05 Implied vol 139.9% Delta -0.645 ≈64% ITM Gamma 0.005 Theta -2.871 Vega 0.179 Open interest 18 Model this put
81	93	83.2%	0.222	$4.60	$52.30	-0.655	141%	10	10
Call · $482.5 Last $4.60 Breakeven $487.10 Implied vol 83.2% Delta 0.222 ≈22% ITM Gamma 0.007 Theta -1.384 Vega 0.138 Open interest 81 Model this call Put · $482.5 In the money Last $52.30 Breakeven $430.20 Implied vol 141% Delta -0.655 ≈65% ITM Gamma 0.005 Theta -2.853 Vega 0.179 Open interest 10 Model this put
118	107	82.7%	0.205	$4.45	$53.28	-0.664	142.6%	1	3
Call · $485 Last $4.45 Breakeven $489.45 Implied vol 82.7% Delta 0.205 ≈21% ITM Gamma 0.007 Theta -1.306 Vega 0.138 Open interest 118 Model this call Put · $485 In the money Last $53.28 Breakeven $431.72 Implied vol 142.6% Delta -0.664 ≈66% ITM Gamma 0.005 Theta -2.85 Vega 0.18 Open interest 3 Model this put
113	37	83%	0.191	$4.15	—	-0.675	143%	—	0
Call · $487.5 Last $4.15 Breakeven $491.65 Implied vol 83% Delta 0.191 ≈19% ITM Gamma 0.007 Theta -1.253 Vega 0.139 Open interest 113 Model this call Put · $487.5 In the money Last — Breakeven — Implied vol 143% Delta -0.675 ≈68% ITM Gamma 0.005 Theta -2.815 Vega 0.18 Open interest 0 Model this put
230	48	83.8%	0.178	$3.50	$78.40	-0.684	145%	2	1
Call · $490 Last $3.50 Breakeven $493.50 Implied vol 83.8% Delta 0.178 ≈18% ITM Gamma 0.006 Theta -1.21 Vega 0.139 Open interest 230 Model this call Put · $490 In the money Last $78.40 Breakeven $411.60 Implied vol 145% Delta -0.684 ≈68% ITM Gamma 0.005 Theta -2.823 Vega 0.181 Open interest 1 Model this put
155	115	84.1%	0.164	$3.45	$58.10	-0.692	146.9%	1	1
Call · $492.5 Last $3.45 Breakeven $495.95 Implied vol 84.1% Delta 0.164 ≈16% ITM Gamma 0.006 Theta -1.157 Vega 0.139 Open interest 155 Model this call Put · $492.5 In the money Last $58.10 Breakeven $434.40 Implied vol 146.9% Delta -0.692 ≈69% ITM Gamma 0.005 Theta -2.828 Vega 0.181 Open interest 1 Model this put
186	8	85.8%	0.155	$4.00	$82.50	-0.7	148.9%	3	3
Call · $495 Last $4.00 Breakeven $499.00 Implied vol 85.8% Delta 0.155 ≈16% ITM Gamma 0.006 Theta -1.142 Vega 0.14 Open interest 186 Model this call Put · $495 In the money Last $82.50 Breakeven $412.50 Implied vol 148.9% Delta -0.7 ≈70% ITM Gamma 0.005 Theta -2.835 Vega 0.182 Open interest 3 Model this put
56	43	86.4%	0.143	$3.43	—	-0.707	151.3%	—	0
Call · $497.5 Last $3.43 Breakeven $500.93 Implied vol 86.4% Delta 0.143 ≈14% ITM Gamma 0.005 Theta -1.097 Vega 0.093 Open interest 56 Model this call Put · $497.5 In the money Last — Breakeven — Implied vol 151.3% Delta -0.707 ≈71% ITM Gamma 0.005 Theta -2.854 Vega 0.182 Open interest 0 Model this put
1.6k	342	85.8%	0.132	$2.66	$59.30	-0.715	152.6%	6	31
Call · $500 Last $2.66 Breakeven $502.66 Implied vol 85.8% Delta 0.132 ≈13% ITM Gamma 0.005 Theta -1.023 Vega 0.094 Open interest 1.6k Model this call Put · $500 In the money Last $59.30 Breakeven $440.70 Implied vol 152.6% Delta -0.715 ≈72% ITM Gamma 0.005 Theta -2.844 Vega 0.182 Open interest 31 Model this put
58	12	85.3%	0.121	$2.34	—	-0.72	156.1%	—	0
Call · $502.5 Last $2.34 Breakeven $504.84 Implied vol 85.3% Delta 0.121 ≈12% ITM Gamma 0.005 Theta -0.95 Vega 0.094 Open interest 58 Model this call Put · $502.5 In the money Last — Breakeven — Implied vol 156.1% Delta -0.72 ≈72% ITM Gamma 0.004 Theta -2.891 Vega 0.183 Open interest 0 Model this put
110	70	85.7%	0.112	$2.07	$121.20	-0.726	158.2%	5	4
Call · $505 Last $2.07 Breakeven $507.07 Implied vol 85.7% Delta 0.112 ≈11% ITM Gamma 0.004 Theta -0.902 Vega 0.094 Open interest 110 Model this call Put · $505 In the money Last $121.20 Breakeven $383.80 Implied vol 158.2% Delta -0.726 ≈73% ITM Gamma 0.004 Theta -2.902 Vega 0.183 Open interest 4 Model this put
172	124	86.2%	0.104	$1.80	$107.04	-0.731	161.6%	3	3
Call · $507.5 Last $1.80 Breakeven $509.30 Implied vol 86.2% Delta 0.104 ≈10% ITM Gamma 0.004 Theta -0.859 Vega 0.094 Open interest 172 Model this call Put · $507.5 In the money Last $107.04 Breakeven $400.46 Implied vol 161.6% Delta -0.731 ≈73% ITM Gamma 0.004 Theta -2.949 Vega 0.184 Open interest 3 Model this put
445	532	86.1%	0.094	$1.77	$75.87	-0.742	160.9%	8	12
Call · $510 Last $1.77 Breakeven $511.77 Implied vol 86.1% Delta 0.094 ≈9% ITM Gamma 0.004 Theta -0.797 Vega 0.095 Open interest 445 Model this call Put · $510 In the money Last $75.87 Breakeven $434.13 Implied vol 160.9% Delta -0.742 ≈74% ITM Gamma 0.004 Theta -2.888 Vega 0.18 Open interest 12 Model this put
14	14	86.7%	0.086	$2.68	—	-0.744	164.9%	—	0
Call · $512.5 Last $2.68 Breakeven $515.18 Implied vol 86.7% Delta 0.086 ≈9% ITM Gamma 0.004 Theta -0.755 Vega 0.095 Open interest 14 Model this call Put · $512.5 In the money Last — Breakeven — Implied vol 164.9% Delta -0.744 ≈74% ITM Gamma 0.004 Theta -2.946 Vega 0.141 Open interest 0 Model this put
60	31	87.6%	0.08	$1.32	—	-0.749	166.8%	—	0
Call · $515 Last $1.32 Breakeven $516.32 Implied vol 87.6% Delta 0.08 ≈8% ITM Gamma 0.003 Theta -0.724 Vega 0.095 Open interest 60 Model this call Put · $515 In the money Last — Breakeven — Implied vol 166.8% Delta -0.749 ≈75% ITM Gamma 0.004 Theta -2.944 Vega 0.142 Open interest 0 Model this put
40	29	88%	0.073	$1.47	—	-0.752	169.4%	—	0
Call · $517.5 Last $1.47 Breakeven $518.97 Implied vol 88% Delta 0.073 ≈7% ITM Gamma 0.003 Theta -0.681 Vega 0.055 Open interest 40 Model this call Put · $517.5 In the money Last — Breakeven — Implied vol 169.4% Delta -0.752 ≈75% ITM Gamma 0.004 Theta -2.962 Vega 0.142 Open interest 0 Model this put
164	89	87.6%	0.067	$1.23	$86.57	-0.757	171%	2	2
Call · $520 Last $1.23 Breakeven $521.23 Implied vol 87.6% Delta 0.067 ≈7% ITM Gamma 0.003 Theta -0.631 Vega 0.055 Open interest 164 Model this call Put · $520 In the money Last $86.57 Breakeven $433.43 Implied vol 171% Delta -0.757 ≈76% ITM Gamma 0.004 Theta -2.95 Vega 0.142 Open interest 2 Model this put
24	12	87%	0.06	$1.03	$129.78	-0.761	172.7%	1	1
Call · $522.5 Last $1.03 Breakeven $523.53 Implied vol 87% Delta 0.06 ≈6% ITM Gamma 0.003 Theta -0.572 Vega 0.055 Open interest 24 Model this call Put · $522.5 In the money Last $129.78 Breakeven $392.72 Implied vol 172.7% Delta -0.761 ≈76% ITM Gamma 0.004 Theta -2.943 Vega 0.143 Open interest 1 Model this put
130	78	87.1%	0.055	$0.92	$87.00	-0.765	174.9%	1	2
Call · $525 Last $0.92 Breakeven $525.92 Implied vol 87.1% Delta 0.055 ≈5% ITM Gamma 0.003 Theta -0.533 Vega 0.056 Open interest 130 Model this call Put · $525 In the money Last $87.00 Breakeven $438.00 Implied vol 174.9% Delta -0.765 ≈77% ITM Gamma 0.004 Theta -2.951 Vega 0.143 Open interest 2 Model this put
7	1	92%	0.06	$0.89	$132.20	-0.768	177.3%	1	1
Call · $527.5 Last $0.89 Breakeven $528.39 Implied vol 92% Delta 0.06 ≈6% ITM Gamma 0.003 Theta -0.603 Vega 0.056 Open interest 7 Model this call Put · $527.5 In the money Last $132.20 Breakeven $395.30 Implied vol 177.3% Delta -0.768 ≈77% ITM Gamma 0.003 Theta -2.964 Vega 0.143 Open interest 1 Model this put
178	76	90.5%	0.052	$0.88	$93.00	-0.772	179.5%	3	3
Call · $530 Last $0.88 Breakeven $530.88 Implied vol 90.5% Delta 0.052 ≈5% ITM Gamma 0.002 Theta -0.525 Vega 0.056 Open interest 178 Model this call Put · $530 In the money Last $93.00 Breakeven $437.00 Implied vol 179.5% Delta -0.772 ≈77% ITM Gamma 0.003 Theta -2.972 Vega 0.144 Open interest 3 Model this put
15	3	86.5%	0.037	$0.81	—	-0.776	181.2%	—	0
Call · $532.5 Last $0.81 Breakeven $533.31 Implied vol 86.5% Delta 0.037 ≈4% ITM Gamma 0.002 Theta -0.39 Vega 0.056 Open interest 15 Model this call Put · $532.5 In the money Last — Breakeven — Implied vol 181.2% Delta -0.776 ≈78% ITM Gamma 0.003 Theta -2.965 Vega 0.144 Open interest 0 Model this put
341	56	87.8%	0.035	$1.08	—	-0.778	183.9%	—	0
Call · $535 Last $1.08 Breakeven $536.08 Implied vol 87.8% Delta 0.035 ≈3% ITM Gamma 0.002 Theta -0.377 Vega 0.056 Open interest 341 Model this call Put · $535 In the money Last — Breakeven — Implied vol 183.9% Delta -0.778 ≈78% ITM Gamma 0.003 Theta -2.988 Vega 0.144 Open interest 0 Model this put
18	11	93.2%	0.042	$0.96	$97.00	-0.782	185.7%	2	1
Call · $537.5 Last $0.96 Breakeven $538.46 Implied vol 93.2% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.46 Vega 0.056 Open interest 18 Model this call Put · $537.5 In the money Last $97.00 Breakeven $440.50 Implied vol 185.7% Delta -0.782 ≈78% ITM Gamma 0.003 Theta -2.986 Vega 0.144 Open interest 1 Model this put
912	226	92.8%	0.036	$0.56	$102.62	-0.785	188%	3	8
Call · $540 Last $0.56 Breakeven $540.56 Implied vol 92.8% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.409 Vega 0.056 Open interest 912 Model this call Put · $540 In the money Last $102.62 Breakeven $437.38 Implied vol 188% Delta -0.785 ≈78% ITM Gamma 0.003 Theta -2.999 Vega 0.145 Open interest 8 Model this put
422	164	86.6%	0.017	$0.37	$125.20	-0.795	197.6%	1	0
Call · $550 Last $0.37 Breakeven $550.37 Implied vol 86.6% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.201 Vega 0.029 Open interest 422 Model this call Put · $550 In the money Last $125.20 Breakeven $424.80 Implied vol 197.6% Delta -0.795 ≈79% ITM Gamma 0.003 Theta -3.062 Vega 0.146 Open interest 0 Model this put
430	105	92.3%	0.015	$0.37	$125.55	-0.803	207.4%	1	3
Call · $560 Last $0.37 Breakeven $560.37 Implied vol 92.3% Delta 0.015 ≈1% ITM Gamma 0.001 Theta -0.189 Vega 0.029 Open interest 430 Model this call Put · $560 In the money Last $125.55 Breakeven $434.45 Implied vol 207.4% Delta -0.803 ≈80% ITM Gamma 0.003 Theta -3.134 Vega 0.147 Open interest 3 Model this put
285	278	100.2%	0.016	$0.25	$129.25	-0.812	216.3%	1	2
Call · $570 Last $0.25 Breakeven $570.25 Implied vol 100.2% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.217 Vega 0.029 Open interest 285 Model this call Put · $570 In the money Last $129.25 Breakeven $440.75 Implied vol 216.3% Delta -0.812 ≈81% ITM Gamma 0.003 Theta -3.187 Vega 0.148 Open interest 2 Model this put
67	9	97.9%	0.009	$0.14	$135.40	-0.816	227.2%	2	0
Call · $580 Last $0.14 Breakeven $580.14 Implied vol 97.9% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.135 Vega 0.013 Open interest 67 Model this call Put · $580 In the money Last $135.40 Breakeven $444.60 Implied vol 227.2% Delta -0.816 ≈82% ITM Gamma 0.002 Theta -3.304 Vega 0.15 Open interest 0 Model this put
88	117	118.4%	0.02	$0.22	$144.80	-0.822	236.9%	1	0
Call · $590 Last $0.22 Breakeven $590.22 Implied vol 118.4% Delta 0.02 ≈2% ITM Gamma 0.001 Theta -0.317 Vega 0.029 Open interest 88 Model this call Put · $590 In the money Last $144.80 Breakeven $445.20 Implied vol 236.9% Delta -0.822 ≈82% ITM Gamma 0.002 Theta -3.391 Vega 0.151 Open interest 0 Model this put
743	568	95.8%	0.003	$0.06	$152.74	-0.827	246.7%	16	0
Call · $600 Last $0.06 Breakeven $600.06 Implied vol 95.8% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.049 Vega 0.005 Open interest 743 Model this call Put · $600 In the money Last $152.74 Breakeven $447.26 Implied vol 246.7% Delta -0.827 ≈83% ITM Gamma 0.002 Theta -3.483 Vega 0.152 Open interest 0 Model this put
235	5	114.2%	0.008	$0.05	—	-0.831	256.3%	—	0
Call · $610 Last $0.05 Breakeven $610.05 Implied vol 114.2% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.139 Vega 0.013 Open interest 235 Model this call Put · $610 In the money Last — Breakeven — Implied vol 256.3% Delta -0.831 ≈83% ITM Gamma 0.002 Theta -3.574 Vega 0.152 Open interest 0 Model this put
187	100	134.5%	0.016	$0.07	$221.00	-0.835	264.5%	1	0
Call · $620 Last $0.07 Breakeven $620.07 Implied vol 134.5% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.295 Vega 0.03 Open interest 187 Model this call Put · $620 In the money Last $221.00 Breakeven $399.00 Implied vol 264.5% Delta -0.835 ≈84% ITM Gamma 0.002 Theta -3.63 Vega 0.103 Open interest 0 Model this put
163	82	112%	0.003	$0.08	$200.60	-0.839	271.7%	2	0
Call · $630 Last $0.08 Breakeven $630.08 Implied vol 112% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.059 Vega 0.005 Open interest 163 Model this call Put · $630 In the money Last $200.60 Breakeven $429.40 Implied vol 271.7% Delta -0.839 ≈84% ITM Gamma 0.002 Theta -3.661 Vega 0.104 Open interest 0 Model this put
7	3	169.7%	0.034	$0.03	$234.82	-0.841	280%	1	0
Call · $640 Last $0.03 Breakeven $640.03 Implied vol 169.7% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.712 Vega 0.031 Open interest 7 Model this call Put · $640 In the money Last $234.82 Breakeven $405.18 Implied vol 280% Delta -0.841 ≈84% ITM Gamma 0.002 Theta -3.728 Vega 0.104 Open interest 0 Model this put
28	14	116.9%	0.002	$0.05	$252.30	-0.844	287.2%	1	0
Call · $650 Last $0.05 Breakeven $650.05 Implied vol 116.9% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.041 Vega 0.005 Open interest 28 Model this call Put · $650 In the money Last $252.30 Breakeven $397.70 Implied vol 287.2% Delta -0.844 ≈84% ITM Gamma 0.002 Theta -3.766 Vega 0.105 Open interest 0 Model this put
0	—	180.3%	0.032	—	$213.95	-0.847	294.8%	2	0
Call · $660 Last — Breakeven — Implied vol 180.3% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.713 Vega 0.031 Open interest 0 Model this call Put · $660 In the money Last $213.95 Breakeven $446.05 Implied vol 294.8% Delta -0.847 ≈85% ITM Gamma 0.002 Theta -3.818 Vega 0.106 Open interest 0 Model this put
82	2	124.6%	0.002	$0.03	—	-0.85	301.6%	—	0
Call · $670 Last $0.03 Breakeven $670.03 Implied vol 124.6% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.037 Vega 0.005 Open interest 82 Model this call Put · $670 In the money Last — Breakeven — Implied vol 301.6% Delta -0.85 ≈85% ITM Gamma 0.002 Theta -3.848 Vega 0.107 Open interest 0 Model this put

Call · $205 In the money

Last: $227.90
Breakeven: $432.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $205

Last: $0.03
Breakeven: $204.97
Implied vol: 247.8%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.003
Open interest: 108

Model this put

Call · $210 In the money

Last: $240.05
Breakeven: $450.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $210

Last: $0.20
Breakeven: $209.80
Implied vol: 319.5%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.465
Vega: 0.017
Open interest: 86

Model this put

Call · $215 In the money

Last: $218.01
Breakeven: $433.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $215

Last: $0.01
Breakeven: $214.99
Implied vol: 226%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.037
Vega: 0.003
Open interest: 104

Model this put

Call · $220 In the money

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

Model this call

Put · $220

Last: $0.06
Breakeven: $219.94
Implied vol: 222.8%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.046
Vega: 0.003
Open interest: 95

Model this put

Call · $225 In the money

Last: $220.10
Breakeven: $445.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $225

Last: $0.22
Breakeven: $224.78
Implied vol: 319.7%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.733
Vega: 0.018
Open interest: 27

Model this put

Call · $230 In the money

Last: $200.55
Breakeven: $430.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $230

Last: $0.21
Breakeven: $229.79
Implied vol: 221.8%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.003
Open interest: 16

Model this put

Call · $235 In the money

Last: $217.40
Breakeven: $452.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $235

Last: $0.05
Breakeven: $234.95
Implied vol: 300.3%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.712
Vega: 0.018
Open interest: 61

Model this put

Call · $240 In the money

Last: $202.10
Breakeven: $442.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $240

Last: $0.04
Breakeven: $239.96
Implied vol: 208.8%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.003
Open interest: 81

Model this put

Call · $245 In the money

Last: $202.90
Breakeven: $447.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $245

Last: $0.16
Breakeven: $244.84
Implied vol: 231.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.226
Vega: 0.008
Open interest: 88

Model this put

Call · $250 In the money

Last: $187.82
Breakeven: $437.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this call

Put · $250

Last: $0.03
Breakeven: $249.97
Implied vol: 214%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.162
Vega: 0.008
Open interest: 659

Model this put

Call · $255 In the money

Last: $192.30
Breakeven: $447.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $255

Last: $0.04
Breakeven: $254.96
Implied vol: 175%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.035
Vega: 0.003
Open interest: 197

Model this put

Call · $260 In the money

Last: $175.51
Breakeven: $435.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $260

Last: $1.09
Breakeven: $258.91
Implied vol: 231.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.399
Vega: 0.019
Open interest: 274

Model this put

Call · $265 In the money

Last: $188.50
Breakeven: $453.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $265

Last: $0.04
Breakeven: $264.96
Implied vol: 161.9%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.003
Open interest: 125

Model this put

Call · $270 In the money

Last: $179.00
Breakeven: $449.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34

Model this call

Put · $270

Last: $0.16
Breakeven: $269.84
Implied vol: 180%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.111
Vega: 0.008
Open interest: 392

Model this put

Call · $275 In the money

Last: $133.00
Breakeven: $408.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this call

Put · $275

Last: $0.11
Breakeven: $274.89
Implied vol: 180.3%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.151
Vega: 0.008
Open interest: 332

Model this put

Call · $280 In the money

Last: $156.17
Breakeven: $436.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this call

Put · $280

Last: $0.12
Breakeven: $279.88
Implied vol: 164.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.087
Vega: 0.009
Open interest: 145

Model this put

Call · $282.5 In the money

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

Model this call

Put · $282.5

Last: $1.18
Breakeven: $281.32
Implied vol: 205.3%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.456
Vega: 0.02
Open interest: 5

Model this put

Call · $285 In the money

Last: $108.25
Breakeven: $393.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $285

Last: $0.20
Breakeven: $284.80
Implied vol: 169.9%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.161
Vega: 0.009
Open interest: 547

Model this put

Call · $287.5 In the money

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

Model this call

Put · $287.5

Last: $0.21
Breakeven: $287.29
Implied vol: 158.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.104
Vega: 0.009
Open interest: 240

Model this put

Call · $290 In the money

Last: $153.78
Breakeven: $443.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $290

Last: $0.11
Breakeven: $289.89
Implied vol: 209.5%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.62
Vega: 0.02
Open interest: 282

Model this put

Call · $292.5 In the money

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

Model this call

Put · $292.5

Last: $0.25
Breakeven: $292.25
Implied vol: 163.9%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.179
Vega: 0.009
Open interest: 105

Model this put

Call · $295 In the money

Last: $109.05
Breakeven: $404.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $295

Last: $0.08
Breakeven: $294.92
Implied vol: 157.1%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.152
Vega: 0.009
Open interest: 663

Model this put

Call · $297.5 In the money

Last: $108.82
Breakeven: $406.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $297.5

Last: $0.23
Breakeven: $297.27
Implied vol: 148%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.111
Vega: 0.009
Open interest: 82

Model this put

Call · $300 In the money

Last: $155.00
Breakeven: $455.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this call

Put · $300

Last: $0.28
Breakeven: $299.72
Implied vol: 164.4%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.244
Vega: 0.021
Open interest: 1.1k

Model this put

Call · $302.5 In the money

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

Model this call

Put · $302.5

Last: $0.12
Breakeven: $302.38
Implied vol: 141.3%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.102
Vega: 0.009
Open interest: 81

Model this put

Call · $305 In the money

Last: $99.70
Breakeven: $404.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $305

Last: $0.15
Breakeven: $304.85
Implied vol: 141.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.125
Vega: 0.009
Open interest: 334

Model this put

Call · $307.5 In the money

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

Model this call

Put · $307.5

Last: $0.25
Breakeven: $307.25
Implied vol: 159.5%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.294
Vega: 0.021
Open interest: 100

Model this put

Call · $310 In the money

Last: $105.95
Breakeven: $415.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $310

Last: $0.19
Breakeven: $309.81
Implied vol: 146.3%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.191
Vega: 0.009
Open interest: 1.4k

Model this put

Call · $312.5 In the money

Last: $132.30
Breakeven: $444.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $312.5

Last: $1.72
Breakeven: $310.78
Implied vol: 184.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.713
Vega: 0.042
Open interest: 29

Model this put

Call · $315 In the money

Last: $83.95
Breakeven: $398.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $315

Last: $0.21
Breakeven: $314.79
Implied vol: 137.6%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.168
Vega: 0.009
Open interest: 206

Model this put

Call · $317.5 In the money

Last: $72.40
Breakeven: $389.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $317.5

Last: $0.44
Breakeven: $317.06
Implied vol: 151.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.338
Vega: 0.021
Open interest: 55

Model this put

Call · $320 In the money

Last: $87.70
Breakeven: $407.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $320

Last: $0.32
Breakeven: $319.68
Implied vol: 138.8%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.223
Vega: 0.021
Open interest: 225

Model this put

Call · $322.5 In the money

Last: $68.60
Breakeven: $391.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $322.5

Last: $2.04
Breakeven: $320.46
Implied vol: 137%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.236
Vega: 0.022
Open interest: 49

Model this put

Call · $325 In the money

Last: $118.62
Breakeven: $443.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $325

Last: $0.32
Breakeven: $324.68
Implied vol: 135.4%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.022
Open interest: 271

Model this put

Call · $327.5 In the money

Last: $114.90
Breakeven: $442.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $327.5

Last: $0.87
Breakeven: $326.63
Implied vol: 135.3%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.285
Vega: 0.022
Open interest: 13

Model this put

Call · $330 In the money

Last: $78.30
Breakeven: $408.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this call

Put · $330

Last: $0.25
Breakeven: $329.75
Implied vol: 131.2%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.269
Vega: 0.022
Open interest: 578

Model this put

Call · $332.5 In the money

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

Model this call

Put · $332.5

Last: $0.86
Breakeven: $331.64
Implied vol: 122.4%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.195
Vega: 0.022
Open interest: 57

Model this put

Call · $335 In the money

Last: $80.65
Breakeven: $415.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $335

Last: $0.69
Breakeven: $334.31
Implied vol: 119.1%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.188
Vega: 0.022
Open interest: 192

Model this put

Call · $337.5 In the money

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

Model this call

Put · $337.5

Last: $0.34
Breakeven: $337.16
Implied vol: 132.2%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.385
Vega: 0.022
Open interest: 34

Model this put

Call · $340 In the money

Last: $98.82
Breakeven: $438.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $340

Last: $0.49
Breakeven: $339.51
Implied vol: 118.2%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.245
Vega: 0.022
Open interest: 532

Model this put

Call · $342.5 In the money

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

Model this call

Put · $342.5

Last: $0.35
Breakeven: $342.15
Implied vol: 141.5%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.634
Vega: 0.044
Open interest: 38

Model this put

Call · $345 In the money

Last: $97.72
Breakeven: $442.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $345

Last: $0.75
Breakeven: $344.25
Implied vol: 125.2%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.401
Vega: 0.022
Open interest: 276

Model this put

Call · $347.5 In the money

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

Model this call

Put · $347.5

Last: $0.98
Breakeven: $346.52
Implied vol: 138.2%
Delta: -0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.685
Vega: 0.045
Open interest: 61

Model this put

Call · $350 In the money

Last: $85.92
Breakeven: $435.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $350

Last: $0.85
Breakeven: $349.15
Implied vol: 124.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.486
Vega: 0.045
Open interest: 799

Model this put

Call · $352.5 In the money

Last: $88.48
Breakeven: $440.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $352.5

Last: $0.67
Breakeven: $351.83
Implied vol: 135.5%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -0.746
Vega: 0.045
Open interest: 30

Model this put

Call · $355 In the money

Last: $53.65
Breakeven: $408.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $355

Last: $1.00
Breakeven: $354.00
Implied vol: 119.5%
Delta: -0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.502
Vega: 0.045
Open interest: 1.5k

Model this put

Call · $357.5 In the money

Last: $93.74
Breakeven: $451.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $357.5

Last: $1.24
Breakeven: $356.26
Implied vol: 123.3%
Delta: -0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.629
Vega: 0.045
Open interest: 94

Model this put

Call · $360 In the money

Last: $82.04
Breakeven: $442.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $360

Last: $1.33
Breakeven: $358.67
Implied vol: 122.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.002
Theta: -0.66
Vega: 0.046
Open interest: 457

Model this put

Call · $362.5 In the money

Last: $41.85
Breakeven: $404.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $362.5

Last: $1.60
Breakeven: $360.90
Implied vol: 121.5%
Delta: -0.051 ≈5% ITM
Gamma: 0.002
Theta: -0.705
Vega: 0.046
Open interest: 60

Model this put

Call · $365 In the money

Last: $76.20
Breakeven: $441.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $365

Last: $1.80
Breakeven: $363.20
Implied vol: 122.3%
Delta: -0.057 ≈6% ITM
Gamma: 0.002
Theta: -0.774
Vega: 0.046
Open interest: 384

Model this put

Call · $367.5 In the money

Last: $64.50
Breakeven: $432.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $367.5

Last: $1.91
Breakeven: $365.59
Implied vol: 122.3%
Delta: -0.063 ≈6% ITM
Gamma: 0.002
Theta: -0.837
Vega: 0.079
Open interest: 106

Model this put

Call · $370 In the money

Last: $80.04
Breakeven: $450.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $370

Last: $1.95
Breakeven: $368.05
Implied vol: 120.5%
Delta: -0.067 ≈7% ITM
Gamma: 0.002
Theta: -0.867
Vega: 0.08
Open interest: 502

Model this put

Call · $372.5 In the money

Last: $42.56
Breakeven: $415.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $372.5

Last: $2.55
Breakeven: $369.95
Implied vol: 120.3%
Delta: -0.075 ≈7% ITM
Gamma: 0.002
Theta: -0.935
Vega: 0.08
Open interest: 97

Model this put

Call · $375 In the money

Last: $72.21
Breakeven: $447.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41

Model this call

Put · $375

Last: $2.43
Breakeven: $372.57
Implied vol: 119%
Delta: -0.081 ≈8% ITM
Gamma: 0.003
Theta: -0.979
Vega: 0.08
Open interest: 529

Model this put

Call · $377.5 In the money

Last: $25.79
Breakeven: $403.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $377.5

Last: $2.60
Breakeven: $374.90
Implied vol: 118.6%
Delta: -0.088 ≈9% ITM
Gamma: 0.003
Theta: -1.041
Vega: 0.081
Open interest: 73

Model this put

Call · $380 In the money

Last: $63.58
Breakeven: $443.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $380

Last: $3.00
Breakeven: $377.00
Implied vol: 118.6%
Delta: -0.096 ≈10% ITM
Gamma: 0.003
Theta: -1.114
Vega: 0.081
Open interest: 631

Model this put

Call · $382.5 In the money

Last: $61.42
Breakeven: $443.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $382.5

Last: $3.30
Breakeven: $379.20
Implied vol: 118.7%
Delta: -0.104 ≈10% ITM
Gamma: 0.003
Theta: -1.189
Vega: 0.081
Open interest: 331

Model this put

Call · $385 In the money

Last: $64.14
Breakeven: $449.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93

Model this call

Put · $385

Last: $3.65
Breakeven: $381.35
Implied vol: 120.9%
Delta: -0.116 ≈12% ITM
Gamma: 0.003
Theta: -1.313
Vega: 0.081
Open interest: 300

Model this put

Call · $387.5 In the money

Last: $63.20
Breakeven: $450.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 265

Model this call

Put · $387.5

Last: $4.50
Breakeven: $383.00
Implied vol: 119.7%
Delta: -0.123 ≈12% ITM
Gamma: 0.003
Theta: -1.359
Vega: 0.123
Open interest: 139

Model this put

Call · $390 In the money

Last: $54.03
Breakeven: $444.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92

Model this call

Put · $390

Last: $4.44
Breakeven: $385.56
Implied vol: 119.1%
Delta: -0.134 ≈13% ITM
Gamma: 0.004
Theta: -1.422
Vega: 0.123
Open interest: 700

Model this put

Call · $392.5 In the money

Last: $56.35
Breakeven: $448.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56

Model this call

Put · $392.5

Last: $5.20
Breakeven: $387.30
Implied vol: 118.9%
Delta: -0.145 ≈15% ITM
Gamma: 0.004
Theta: -1.495
Vega: 0.123
Open interest: 32

Model this put

Call · $395 In the money

Last: $45.78
Breakeven: $440.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 472

Model this call

Put · $395

Last: $5.56
Breakeven: $389.44
Implied vol: 118.6%
Delta: -0.157 ≈16% ITM
Gamma: 0.004
Theta: -1.563
Vega: 0.124
Open interest: 245

Model this put

Call · $397.5 In the money

Last: $43.72
Breakeven: $441.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85

Model this call

Put · $397.5

Last: $6.15
Breakeven: $391.35
Implied vol: 117%
Delta: -0.166 ≈17% ITM
Gamma: 0.004
Theta: -1.6
Vega: 0.124
Open interest: 466

Model this put

Call · $400 In the money

Last: $43.67
Breakeven: $443.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 233

Model this call

Put · $400

Last: $6.25
Breakeven: $393.75
Implied vol: 118.8%
Delta: -0.181 ≈18% ITM
Gamma: 0.004
Theta: -1.725
Vega: 0.125
Open interest: 480

Model this put

Call · $402.5 In the money

Last: $39.90
Breakeven: $442.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $402.5

Last: $7.35
Breakeven: $395.15
Implied vol: 119.3%
Delta: -0.193 ≈19% ITM
Gamma: 0.005
Theta: -1.813
Vega: 0.125
Open interest: 69

Model this put

Call · $405 In the money

Last: $38.00
Breakeven: $443.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 178

Model this call

Put · $405

Last: $7.40
Breakeven: $397.60
Implied vol: 120.5%
Delta: -0.207 ≈21% ITM
Gamma: 0.005
Theta: -1.922
Vega: 0.125
Open interest: 188

Model this put

Call · $407.5 In the money

Last: $38.65
Breakeven: $446.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $407.5

Last: $8.70
Breakeven: $398.80
Implied vol: 119.7%
Delta: -0.219 ≈22% ITM
Gamma: 0.005
Theta: -1.967
Vega: 0.164
Open interest: 65

Model this put

Call · $410 In the money

Last: $34.89
Breakeven: $444.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96

Model this call

Put · $410

Last: $8.57
Breakeven: $401.43
Implied vol: 119.2%
Delta: -0.234 ≈23% ITM
Gamma: 0.005
Theta: -2.017
Vega: 0.165
Open interest: 279

Model this put

Call · $412.5 In the money

Last: $41.51
Breakeven: $454.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this call

Put · $412.5

Last: $10.71
Breakeven: $401.79
Implied vol: 119.1%
Delta: -0.248 ≈25% ITM
Gamma: 0.005
Theta: -2.077
Vega: 0.166
Open interest: 17

Model this put

Call · $415 In the money

Last: $33.15
Breakeven: $448.15
Implied vol: 40.3%
Delta: 0.956 ≈96% ITM
Gamma: 0.005
Theta: -0.237
Vega: 0.049
Open interest: 95

Model this call

Put · $415

Last: $10.55
Breakeven: $404.45
Implied vol: 119.2%
Delta: -0.264 ≈26% ITM
Gamma: 0.006
Theta: -2.14
Vega: 0.166
Open interest: 609

Model this put

Call · $417.5 In the money

Last: $38.10
Breakeven: $455.60
Implied vol: 49.1%
Delta: 0.902 ≈90% ITM
Gamma: 0.007
Theta: -0.497
Vega: 0.084
Open interest: 26

Model this call

Put · $417.5

Last: $12.00
Breakeven: $405.50
Implied vol: 119.7%
Delta: -0.279 ≈28% ITM
Gamma: 0.006
Theta: -2.215
Vega: 0.167
Open interest: 55

Model this put

Call · $420 In the money

Last: $27.70
Breakeven: $447.70
Implied vol: 52.8%
Delta: 0.868 ≈87% ITM
Gamma: 0.008
Theta: -0.657
Vega: 0.127
Open interest: 231

Model this call

Put · $420

Last: $12.90
Breakeven: $407.10
Implied vol: 119.5%
Delta: -0.294 ≈29% ITM
Gamma: 0.006
Theta: -2.271
Vega: 0.167
Open interest: 506

Model this put

Call · $422.5 In the money

Last: $26.40
Breakeven: $448.90
Implied vol: 57.7%
Delta: 0.822 ≈82% ITM
Gamma: 0.009
Theta: -0.857
Vega: 0.128
Open interest: 92

Model this call

Put · $422.5

Last: $13.20
Breakeven: $409.30
Implied vol: 120.7%
Delta: -0.31 ≈31% ITM
Gamma: 0.006
Theta: -2.364
Vega: 0.168
Open interest: 101

Model this put

Call · $425 In the money

Last: $25.70
Breakeven: $450.70
Implied vol: 62.8%
Delta: 0.783 ≈78% ITM
Gamma: 0.01
Theta: -1.063
Vega: 0.128
Open interest: 189

Model this call

Put · $425

Last: $14.30
Breakeven: $410.70
Implied vol: 121.3%
Delta: -0.325 ≈33% ITM
Gamma: 0.006
Theta: -2.438
Vega: 0.168
Open interest: 158

Model this put

Call · $427.5 In the money

Last: $23.85
Breakeven: $451.35
Implied vol: 63.7%
Delta: 0.752 ≈75% ITM
Gamma: 0.01
Theta: -1.141
Vega: 0.168
Open interest: 36

Model this call

Put · $427.5

Last: $16.42
Breakeven: $411.08
Implied vol: 121%
Delta: -0.341 ≈34% ITM
Gamma: 0.006
Theta: -2.47
Vega: 0.193
Open interest: 67

Model this put

Call · $430 In the money

Last: $23.20
Breakeven: $453.20
Implied vol: 66.9%
Delta: 0.716 ≈72% ITM
Gamma: 0.01
Theta: -1.277
Vega: 0.169
Open interest: 454

Model this call

Put · $430

Last: $16.00
Breakeven: $414.00
Implied vol: 120.8%
Delta: -0.358 ≈36% ITM
Gamma: 0.006
Theta: -2.494
Vega: 0.193
Open interest: 214

Model this put

Call · $432.5 In the money

Last: $22.20
Breakeven: $454.70
Implied vol: 68%
Delta: 0.687 ≈69% ITM
Gamma: 0.011
Theta: -1.362
Vega: 0.17
Open interest: 59

Model this call

Put · $432.5

Last: $18.95
Breakeven: $413.55
Implied vol: 121.8%
Delta: -0.375 ≈37% ITM
Gamma: 0.006
Theta: -2.543
Vega: 0.194
Open interest: 47

Model this put

Call · $435 In the money

Last: $20.43
Breakeven: $455.43
Implied vol: 69.6%
Delta: 0.659 ≈66% ITM
Gamma: 0.011
Theta: -1.457
Vega: 0.195
Open interest: 280

Model this call

Put · $435

Last: $18.72
Breakeven: $416.28
Implied vol: 120.6%
Delta: -0.391 ≈39% ITM
Gamma: 0.006
Theta: -2.545
Vega: 0.194
Open interest: 226

Model this put

Call · $437.5

Last: $18.95
Breakeven: $456.45
Implied vol: 70.2%
Delta: 0.629 ≈63% ITM
Gamma: 0.011
Theta: -1.495
Vega: 0.195
Open interest: 104

Model this call

Put · $437.5 In the money

Last: $20.97
Breakeven: $416.53
Implied vol: 121.2%
Delta: -0.407 ≈41% ITM
Gamma: 0.006
Theta: -2.586
Vega: 0.195
Open interest: 61

Model this put

Call · $440

Last: $17.90
Breakeven: $457.90
Implied vol: 72.9%
Delta: 0.598 ≈60% ITM
Gamma: 0.011
Theta: -1.578
Vega: 0.196
Open interest: 429

Model this call

Put · $440 In the money

Last: $22.65
Breakeven: $417.35
Implied vol: 121.9%
Delta: -0.424 ≈42% ITM
Gamma: 0.006
Theta: -2.629
Vega: 0.196
Open interest: 208

Model this put

Call · $442.5

Last: $15.63
Breakeven: $458.13
Implied vol: 72.4%
Delta: 0.571 ≈57% ITM
Gamma: 0.011
Theta: -1.594
Vega: 0.196
Open interest: 71

Model this call

Put · $442.5 In the money

Last: $23.05
Breakeven: $419.45
Implied vol: 123%
Delta: -0.44 ≈44% ITM
Gamma: 0.007
Theta: -2.681
Vega: 0.196
Open interest: 56

Model this put

Call · $445

Last: $16.10
Breakeven: $461.10
Implied vol: 76.9%
Delta: 0.543 ≈54% ITM
Gamma: 0.01
Theta: -1.717
Vega: 0.197
Open interest: 254

Model this call

Put · $445 In the money

Last: $24.27
Breakeven: $420.73
Implied vol: 124.4%
Delta: -0.456 ≈46% ITM
Gamma: 0.007
Theta: -2.739
Vega: 0.197
Open interest: 70

Model this put

Call · $447.5

Last: $15.07
Breakeven: $462.57
Implied vol: 76.1%
Delta: 0.517 ≈52% ITM
Gamma: 0.011
Theta: -1.722
Vega: 0.198
Open interest: 289

Model this call

Put · $447.5 In the money

Last: $27.25
Breakeven: $420.25
Implied vol: 127.2%
Delta: -0.472 ≈47% ITM
Gamma: 0.006
Theta: -2.829
Vega: 0.197
Open interest: 59

Model this put

Call · $450

Last: $13.96
Breakeven: $463.96
Implied vol: 75.7%
Delta: 0.491 ≈49% ITM
Gamma: 0.011
Theta: -1.698
Vega: 0.198
Open interest: 603

Model this call

Put · $450 In the money

Last: $27.02
Breakeven: $422.98
Implied vol: 125.4%
Delta: -0.488 ≈49% ITM
Gamma: 0.006
Theta: -2.774
Vega: 0.198
Open interest: 182

Model this put

Call · $452.5

Last: $12.50
Breakeven: $465.00
Implied vol: 77.3%
Delta: 0.467 ≈47% ITM
Gamma: 0.01
Theta: -1.717
Vega: 0.199
Open interest: 290

Model this call

Put · $452.5 In the money

Last: $26.91
Breakeven: $425.59
Implied vol: 125.5%
Delta: -0.503 ≈50% ITM
Gamma: 0.006
Theta: -2.764
Vega: 0.198
Open interest: 15

Model this put

Call · $455

Last: $10.74
Breakeven: $465.74
Implied vol: 78.2%
Delta: 0.442 ≈44% ITM
Gamma: 0.01
Theta: -1.721
Vega: 0.199
Open interest: 221

Model this call

Put · $455 In the money

Last: $31.13
Breakeven: $423.87
Implied vol: 127.6%
Delta: -0.518 ≈52% ITM
Gamma: 0.006
Theta: -2.799
Vega: 0.199
Open interest: 38

Model this put

Call · $457.5

Last: $11.00
Breakeven: $468.50
Implied vol: 78.6%
Delta: 0.418 ≈42% ITM
Gamma: 0.01
Theta: -1.714
Vega: 0.2
Open interest: 565

Model this call

Put · $457.5 In the money

Last: $26.70
Breakeven: $430.80
Implied vol: 127%
Delta: -0.533 ≈53% ITM
Gamma: 0.006
Theta: -2.773
Vega: 0.2
Open interest: 14

Model this put

Call · $460

Last: $10.36
Breakeven: $470.36
Implied vol: 79.2%
Delta: 0.394 ≈39% ITM
Gamma: 0.01
Theta: -1.713
Vega: 0.201
Open interest: 580

Model this call

Put · $460 In the money

Last: $31.91
Breakeven: $428.09
Implied vol: 128%
Delta: -0.548 ≈55% ITM
Gamma: 0.006
Theta: -2.782
Vega: 0.2
Open interest: 63

Model this put

Call · $462.5

Last: $8.97
Breakeven: $471.47
Implied vol: 79.7%
Delta: 0.371 ≈37% ITM
Gamma: 0.01
Theta: -1.702
Vega: 0.176
Open interest: 71

Model this call

Put · $462.5 In the money

Last: $29.00
Breakeven: $433.50
Implied vol: 130.3%
Delta: -0.561 ≈56% ITM
Gamma: 0.006
Theta: -2.821
Vega: 0.201
Open interest: 7

Model this put

Call · $465

Last: $8.30
Breakeven: $473.30
Implied vol: 79.6%
Delta: 0.349 ≈35% ITM
Gamma: 0.009
Theta: -1.653
Vega: 0.177
Open interest: 148

Model this call

Put · $465 In the money

Last: $32.89
Breakeven: $432.11
Implied vol: 131.7%
Delta: -0.574 ≈57% ITM
Gamma: 0.006
Theta: -2.839
Vega: 0.201
Open interest: 73

Model this put

Call · $467.5

Last: $10.46
Breakeven: $477.96
Implied vol: 80.9%
Delta: 0.331 ≈33% ITM
Gamma: 0.009
Theta: -1.636
Vega: 0.177
Open interest: 40

Model this call

Put · $467.5 In the money

Last: —
Breakeven: —
Implied vol: 133.8%
Delta: -0.587 ≈59% ITM
Gamma: 0.006
Theta: -2.874
Vega: 0.202
Open interest: 0

Model this put

Call · $470

Last: $7.05
Breakeven: $477.05
Implied vol: 82%
Delta: 0.313 ≈31% ITM
Gamma: 0.009
Theta: -1.615
Vega: 0.178
Open interest: 344

Model this call

Put · $470 In the money

Last: $31.86
Breakeven: $438.14
Implied vol: 135.5%
Delta: -0.599 ≈60% ITM
Gamma: 0.006
Theta: -2.901
Vega: 0.202
Open interest: 67

Model this put

Call · $472.5

Last: $6.48
Breakeven: $478.98
Implied vol: 82.1%
Delta: 0.293 ≈29% ITM
Gamma: 0.008
Theta: -1.57
Vega: 0.178
Open interest: 50

Model this call

Put · $472.5 In the money

Last: $39.65
Breakeven: $432.85
Implied vol: 136.6%
Delta: -0.612 ≈61% ITM
Gamma: 0.006
Theta: -2.914
Vega: 0.202
Open interest: 1

Model this put

Call · $475

Last: $6.22
Breakeven: $481.22
Implied vol: 81.9%
Delta: 0.272 ≈27% ITM
Gamma: 0.008
Theta: -1.517
Vega: 0.179
Open interest: 723

Model this call

Put · $475 In the money

Last: $45.90
Breakeven: $429.10
Implied vol: 137.8%
Delta: -0.623 ≈62% ITM
Gamma: 0.006
Theta: -2.905
Vega: 0.178
Open interest: 13

Model this put

Call · $477.5

Last: $5.57
Breakeven: $483.07
Implied vol: 82.6%
Delta: 0.253 ≈25% ITM
Gamma: 0.008
Theta: -1.485
Vega: 0.179
Open interest: 35

Model this call

Put · $477.5 In the money

Last: —
Breakeven: —
Implied vol: 139.3%
Delta: -0.634 ≈63% ITM
Gamma: 0.006
Theta: -2.898
Vega: 0.178
Open interest: 0

Model this put

Call · $480

Last: $5.25
Breakeven: $485.25
Implied vol: 83.4%
Delta: 0.238 ≈24% ITM
Gamma: 0.008
Theta: -1.452
Vega: 0.137
Open interest: 235

Model this call

Put · $480 In the money

Last: $49.95
Breakeven: $430.05
Implied vol: 139.9%
Delta: -0.645 ≈64% ITM
Gamma: 0.005
Theta: -2.871
Vega: 0.179
Open interest: 18

Model this put

Call · $482.5

Last: $4.60
Breakeven: $487.10
Implied vol: 83.2%
Delta: 0.222 ≈22% ITM
Gamma: 0.007
Theta: -1.384
Vega: 0.138
Open interest: 81

Model this call

Put · $482.5 In the money

Last: $52.30
Breakeven: $430.20
Implied vol: 141%
Delta: -0.655 ≈65% ITM
Gamma: 0.005
Theta: -2.853
Vega: 0.179
Open interest: 10

Model this put

Call · $485

Last: $4.45
Breakeven: $489.45
Implied vol: 82.7%
Delta: 0.205 ≈21% ITM
Gamma: 0.007
Theta: -1.306
Vega: 0.138
Open interest: 118

Model this call

Put · $485 In the money

Last: $53.28
Breakeven: $431.72
Implied vol: 142.6%
Delta: -0.664 ≈66% ITM
Gamma: 0.005
Theta: -2.85
Vega: 0.18
Open interest: 3

Model this put

Call · $487.5

Last: $4.15
Breakeven: $491.65
Implied vol: 83%
Delta: 0.191 ≈19% ITM
Gamma: 0.007
Theta: -1.253
Vega: 0.139
Open interest: 113

Model this call

Put · $487.5 In the money

Last: —
Breakeven: —
Implied vol: 143%
Delta: -0.675 ≈68% ITM
Gamma: 0.005
Theta: -2.815
Vega: 0.18
Open interest: 0

Model this put

Call · $490

Last: $3.50
Breakeven: $493.50
Implied vol: 83.8%
Delta: 0.178 ≈18% ITM
Gamma: 0.006
Theta: -1.21
Vega: 0.139
Open interest: 230

Model this call

Put · $490 In the money

Last: $78.40
Breakeven: $411.60
Implied vol: 145%
Delta: -0.684 ≈68% ITM
Gamma: 0.005
Theta: -2.823
Vega: 0.181
Open interest: 1

Model this put

Call · $492.5

Last: $3.45
Breakeven: $495.95
Implied vol: 84.1%
Delta: 0.164 ≈16% ITM
Gamma: 0.006
Theta: -1.157
Vega: 0.139
Open interest: 155

Model this call

Put · $492.5 In the money

Last: $58.10
Breakeven: $434.40
Implied vol: 146.9%
Delta: -0.692 ≈69% ITM
Gamma: 0.005
Theta: -2.828
Vega: 0.181
Open interest: 1

Model this put

Call · $495

Last: $4.00
Breakeven: $499.00
Implied vol: 85.8%
Delta: 0.155 ≈16% ITM
Gamma: 0.006
Theta: -1.142
Vega: 0.14
Open interest: 186

Model this call

Put · $495 In the money

Last: $82.50
Breakeven: $412.50
Implied vol: 148.9%
Delta: -0.7 ≈70% ITM
Gamma: 0.005
Theta: -2.835
Vega: 0.182
Open interest: 3

Model this put

Call · $497.5

Last: $3.43
Breakeven: $500.93
Implied vol: 86.4%
Delta: 0.143 ≈14% ITM
Gamma: 0.005
Theta: -1.097
Vega: 0.093
Open interest: 56

Model this call

Put · $497.5 In the money

Last: —
Breakeven: —
Implied vol: 151.3%
Delta: -0.707 ≈71% ITM
Gamma: 0.005
Theta: -2.854
Vega: 0.182
Open interest: 0

Model this put

Call · $500

Last: $2.66
Breakeven: $502.66
Implied vol: 85.8%
Delta: 0.132 ≈13% ITM
Gamma: 0.005
Theta: -1.023
Vega: 0.094
Open interest: 1.6k

Model this call

Put · $500 In the money

Last: $59.30
Breakeven: $440.70
Implied vol: 152.6%
Delta: -0.715 ≈72% ITM
Gamma: 0.005
Theta: -2.844
Vega: 0.182
Open interest: 31

Model this put

Call · $502.5

Last: $2.34
Breakeven: $504.84
Implied vol: 85.3%
Delta: 0.121 ≈12% ITM
Gamma: 0.005
Theta: -0.95
Vega: 0.094
Open interest: 58

Model this call

Put · $502.5 In the money

Last: —
Breakeven: —
Implied vol: 156.1%
Delta: -0.72 ≈72% ITM
Gamma: 0.004
Theta: -2.891
Vega: 0.183
Open interest: 0

Model this put

Call · $505

Last: $2.07
Breakeven: $507.07
Implied vol: 85.7%
Delta: 0.112 ≈11% ITM
Gamma: 0.004
Theta: -0.902
Vega: 0.094
Open interest: 110

Model this call

Put · $505 In the money

Last: $121.20
Breakeven: $383.80
Implied vol: 158.2%
Delta: -0.726 ≈73% ITM
Gamma: 0.004
Theta: -2.902
Vega: 0.183
Open interest: 4

Model this put

Call · $507.5

Last: $1.80
Breakeven: $509.30
Implied vol: 86.2%
Delta: 0.104 ≈10% ITM
Gamma: 0.004
Theta: -0.859
Vega: 0.094
Open interest: 172

Model this call

Put · $507.5 In the money

Last: $107.04
Breakeven: $400.46
Implied vol: 161.6%
Delta: -0.731 ≈73% ITM
Gamma: 0.004
Theta: -2.949
Vega: 0.184
Open interest: 3

Model this put

Call · $510

Last: $1.77
Breakeven: $511.77
Implied vol: 86.1%
Delta: 0.094 ≈9% ITM
Gamma: 0.004
Theta: -0.797
Vega: 0.095
Open interest: 445

Model this call

Put · $510 In the money

Last: $75.87
Breakeven: $434.13
Implied vol: 160.9%
Delta: -0.742 ≈74% ITM
Gamma: 0.004
Theta: -2.888
Vega: 0.18
Open interest: 12

Model this put

Call · $512.5

Last: $2.68
Breakeven: $515.18
Implied vol: 86.7%
Delta: 0.086 ≈9% ITM
Gamma: 0.004
Theta: -0.755
Vega: 0.095
Open interest: 14

Model this call

Put · $512.5 In the money

Last: —
Breakeven: —
Implied vol: 164.9%
Delta: -0.744 ≈74% ITM
Gamma: 0.004
Theta: -2.946
Vega: 0.141
Open interest: 0

Model this put

Call · $515

Last: $1.32
Breakeven: $516.32
Implied vol: 87.6%
Delta: 0.08 ≈8% ITM
Gamma: 0.003
Theta: -0.724
Vega: 0.095
Open interest: 60

Model this call

Put · $515 In the money

Last: —
Breakeven: —
Implied vol: 166.8%
Delta: -0.749 ≈75% ITM
Gamma: 0.004
Theta: -2.944
Vega: 0.142
Open interest: 0

Model this put

Call · $517.5

Last: $1.47
Breakeven: $518.97
Implied vol: 88%
Delta: 0.073 ≈7% ITM
Gamma: 0.003
Theta: -0.681
Vega: 0.055
Open interest: 40

Model this call

Put · $517.5 In the money

Last: —
Breakeven: —
Implied vol: 169.4%
Delta: -0.752 ≈75% ITM
Gamma: 0.004
Theta: -2.962
Vega: 0.142
Open interest: 0

Model this put

Call · $520

Last: $1.23
Breakeven: $521.23
Implied vol: 87.6%
Delta: 0.067 ≈7% ITM
Gamma: 0.003
Theta: -0.631
Vega: 0.055
Open interest: 164

Model this call

Put · $520 In the money

Last: $86.57
Breakeven: $433.43
Implied vol: 171%
Delta: -0.757 ≈76% ITM
Gamma: 0.004
Theta: -2.95
Vega: 0.142
Open interest: 2

Model this put

Call · $522.5

Last: $1.03
Breakeven: $523.53
Implied vol: 87%
Delta: 0.06 ≈6% ITM
Gamma: 0.003
Theta: -0.572
Vega: 0.055
Open interest: 24

Model this call

Put · $522.5 In the money

Last: $129.78
Breakeven: $392.72
Implied vol: 172.7%
Delta: -0.761 ≈76% ITM
Gamma: 0.004
Theta: -2.943
Vega: 0.143
Open interest: 1

Model this put

Call · $525

Last: $0.92
Breakeven: $525.92
Implied vol: 87.1%
Delta: 0.055 ≈5% ITM
Gamma: 0.003
Theta: -0.533
Vega: 0.056
Open interest: 130

Model this call

Put · $525 In the money

Last: $87.00
Breakeven: $438.00
Implied vol: 174.9%
Delta: -0.765 ≈77% ITM
Gamma: 0.004
Theta: -2.951
Vega: 0.143
Open interest: 2

Model this put

Call · $527.5

Last: $0.89
Breakeven: $528.39
Implied vol: 92%
Delta: 0.06 ≈6% ITM
Gamma: 0.003
Theta: -0.603
Vega: 0.056
Open interest: 7

Model this call

Put · $527.5 In the money

Last: $132.20
Breakeven: $395.30
Implied vol: 177.3%
Delta: -0.768 ≈77% ITM
Gamma: 0.003
Theta: -2.964
Vega: 0.143
Open interest: 1

Model this put

Call · $530

Last: $0.88
Breakeven: $530.88
Implied vol: 90.5%
Delta: 0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.525
Vega: 0.056
Open interest: 178

Model this call

Put · $530 In the money

Last: $93.00
Breakeven: $437.00
Implied vol: 179.5%
Delta: -0.772 ≈77% ITM
Gamma: 0.003
Theta: -2.972
Vega: 0.144
Open interest: 3

Model this put

Call · $532.5

Last: $0.81
Breakeven: $533.31
Implied vol: 86.5%
Delta: 0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.39
Vega: 0.056
Open interest: 15

Model this call

Put · $532.5 In the money

Last: —
Breakeven: —
Implied vol: 181.2%
Delta: -0.776 ≈78% ITM
Gamma: 0.003
Theta: -2.965
Vega: 0.144
Open interest: 0

Model this put

Call · $535

Last: $1.08
Breakeven: $536.08
Implied vol: 87.8%
Delta: 0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.377
Vega: 0.056
Open interest: 341

Model this call

Put · $535 In the money

Last: —
Breakeven: —
Implied vol: 183.9%
Delta: -0.778 ≈78% ITM
Gamma: 0.003
Theta: -2.988
Vega: 0.144
Open interest: 0

Model this put

Call · $537.5

Last: $0.96
Breakeven: $538.46
Implied vol: 93.2%
Delta: 0.042 ≈4% ITM
Gamma: 0.002
Theta: -0.46
Vega: 0.056
Open interest: 18

Model this call

Put · $537.5 In the money

Last: $97.00
Breakeven: $440.50
Implied vol: 185.7%
Delta: -0.782 ≈78% ITM
Gamma: 0.003
Theta: -2.986
Vega: 0.144
Open interest: 1

Model this put

Call · $540

Last: $0.56
Breakeven: $540.56
Implied vol: 92.8%
Delta: 0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.409
Vega: 0.056
Open interest: 912

Model this call

Put · $540 In the money

Last: $102.62
Breakeven: $437.38
Implied vol: 188%
Delta: -0.785 ≈78% ITM
Gamma: 0.003
Theta: -2.999
Vega: 0.145
Open interest: 8

Model this put

Call · $550

Last: $0.37
Breakeven: $550.37
Implied vol: 86.6%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.201
Vega: 0.029
Open interest: 422

Model this call

Put · $550 In the money

Last: $125.20
Breakeven: $424.80
Implied vol: 197.6%
Delta: -0.795 ≈79% ITM
Gamma: 0.003
Theta: -3.062
Vega: 0.146
Open interest: 0

Model this put

Call · $560

Last: $0.37
Breakeven: $560.37
Implied vol: 92.3%
Delta: 0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.189
Vega: 0.029
Open interest: 430

Model this call

Put · $560 In the money

Last: $125.55
Breakeven: $434.45
Implied vol: 207.4%
Delta: -0.803 ≈80% ITM
Gamma: 0.003
Theta: -3.134
Vega: 0.147
Open interest: 3

Model this put

Call · $570

Last: $0.25
Breakeven: $570.25
Implied vol: 100.2%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.217
Vega: 0.029
Open interest: 285

Model this call

Put · $570 In the money

Last: $129.25
Breakeven: $440.75
Implied vol: 216.3%
Delta: -0.812 ≈81% ITM
Gamma: 0.003
Theta: -3.187
Vega: 0.148
Open interest: 2

Model this put

Call · $580

Last: $0.14
Breakeven: $580.14
Implied vol: 97.9%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.013
Open interest: 67

Model this call

Put · $580 In the money

Last: $135.40
Breakeven: $444.60
Implied vol: 227.2%
Delta: -0.816 ≈82% ITM
Gamma: 0.002
Theta: -3.304
Vega: 0.15
Open interest: 0

Model this put

Call · $590

Last: $0.22
Breakeven: $590.22
Implied vol: 118.4%
Delta: 0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.317
Vega: 0.029
Open interest: 88

Model this call

Put · $590 In the money

Last: $144.80
Breakeven: $445.20
Implied vol: 236.9%
Delta: -0.822 ≈82% ITM
Gamma: 0.002
Theta: -3.391
Vega: 0.151
Open interest: 0

Model this put

Call · $600

Last: $0.06
Breakeven: $600.06
Implied vol: 95.8%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.049
Vega: 0.005
Open interest: 743

Model this call

Put · $600 In the money

Last: $152.74
Breakeven: $447.26
Implied vol: 246.7%
Delta: -0.827 ≈83% ITM
Gamma: 0.002
Theta: -3.483
Vega: 0.152
Open interest: 0

Model this put

Call · $610

Last: $0.05
Breakeven: $610.05
Implied vol: 114.2%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.139
Vega: 0.013
Open interest: 235

Model this call

Put · $610 In the money

Last: —
Breakeven: —
Implied vol: 256.3%
Delta: -0.831 ≈83% ITM
Gamma: 0.002
Theta: -3.574
Vega: 0.152
Open interest: 0

Model this put

Call · $620

Last: $0.07
Breakeven: $620.07
Implied vol: 134.5%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.295
Vega: 0.03
Open interest: 187

Model this call

Put · $620 In the money

Last: $221.00
Breakeven: $399.00
Implied vol: 264.5%
Delta: -0.835 ≈84% ITM
Gamma: 0.002
Theta: -3.63
Vega: 0.103
Open interest: 0

Model this put

Call · $630

Last: $0.08
Breakeven: $630.08
Implied vol: 112%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.059
Vega: 0.005
Open interest: 163

Model this call

Put · $630 In the money

Last: $200.60
Breakeven: $429.40
Implied vol: 271.7%
Delta: -0.839 ≈84% ITM
Gamma: 0.002
Theta: -3.661
Vega: 0.104
Open interest: 0

Model this put

Call · $640

Last: $0.03
Breakeven: $640.03
Implied vol: 169.7%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.712
Vega: 0.031
Open interest: 7

Model this call

Put · $640 In the money

Last: $234.82
Breakeven: $405.18
Implied vol: 280%
Delta: -0.841 ≈84% ITM
Gamma: 0.002
Theta: -3.728
Vega: 0.104
Open interest: 0

Model this put

Call · $650

Last: $0.05
Breakeven: $650.05
Implied vol: 116.9%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.041
Vega: 0.005
Open interest: 28

Model this call

Put · $650 In the money

Last: $252.30
Breakeven: $397.70
Implied vol: 287.2%
Delta: -0.844 ≈84% ITM
Gamma: 0.002
Theta: -3.766
Vega: 0.105
Open interest: 0

Model this put

Call · $660

Last: —
Breakeven: —
Implied vol: 180.3%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.713
Vega: 0.031
Open interest: 0

Model this call

Put · $660 In the money

Last: $213.95
Breakeven: $446.05
Implied vol: 294.8%
Delta: -0.847 ≈85% ITM
Gamma: 0.002
Theta: -3.818
Vega: 0.106
Open interest: 0

Model this put

Call · $670

Last: $0.03
Breakeven: $670.03
Implied vol: 124.6%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.037
Vega: 0.005
Open interest: 82

Model this call

Put · $670 In the money

Last: —
Breakeven: —
Implied vol: 301.6%
Delta: -0.85 ≈85% ITM
Gamma: 0.002
Theta: -3.848
Vega: 0.107
Open interest: 0

Model this put

DELL · Dell Technologies Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain