GE Stock — General Electric Co: Options Chain

Calls		Puts
0	—	248.6%	0.986	—	$0.14	-0.004	201.2%	2	372
Call · $185 In the money Last — Breakeven — Implied vol 248.6% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.339 Vega 0.017 Open interest 0 Model this call Put · $185 Last $0.14 Breakeven $184.86 Implied vol 201.2% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.081 Vega 0.007 Open interest 372 Model this put
0	—	238.1%	0.986	—	$0.16	-0.009	222.2%	2	353
Call · $190 In the money Last — Breakeven — Implied vol 238.1% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.326 Vega 0.017 Open interest 0 Model this call Put · $190 Last $0.16 Breakeven $189.84 Implied vol 222.2% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.2 Vega 0.017 Open interest 353 Model this put
0	—	229.2%	0.986	—	$0.13	-0.007	202.6%	24	230
Call · $195 In the money Last — Breakeven — Implied vol 229.2% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.324 Vega 0.018 Open interest 0 Model this call Put · $195 Last $0.13 Breakeven $194.87 Implied vol 202.6% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.146 Vega 0.008 Open interest 230 Model this put
0	—	222%	0.985	—	$0.15	-0.005	184.1%	6	406
Call · $200 In the money Last — Breakeven — Implied vol 222% Delta 0.985 ≈98% ITM Gamma 0 Theta -0.332 Vega 0.018 Open interest 0 Model this call Put · $200 Last $0.15 Breakeven $199.85 Implied vol 184.1% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.101 Vega 0.008 Open interest 406 Model this put
0	—	213.5%	0.984	—	$0.15	-0.006	180.2%	8	516
Call · $205 In the money Last — Breakeven — Implied vol 213.5% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.329 Vega 0.018 Open interest 0 Model this call Put · $205 Last $0.15 Breakeven $204.85 Implied vol 180.2% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.113 Vega 0.008 Open interest 516 Model this put
1	1	203.9%	0.984	$146.20	$0.19	-0.006	173.8%	6	464
Call · $210 In the money Last $146.20 Breakeven $356.20 Implied vol 203.9% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.317 Vega 0.018 Open interest 1 Model this call Put · $210 Last $0.19 Breakeven $209.81 Implied vol 173.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.116 Vega 0.008 Open interest 464 Model this put
0	—	197.3%	0.983	—	$0.18	-0.013	186.4%	2	1.1k
Call · $215 In the money Last — Breakeven — Implied vol 197.3% Delta 0.983 ≈98% ITM Gamma 0 Theta -0.324 Vega 0.019 Open interest 0 Model this call Put · $215 Last $0.18 Breakeven $214.82 Implied vol 186.4% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.227 Vega 0.019 Open interest 1.1k Model this put
1	1	192.1%	0.981	$124.15	$0.11	-0.007	159.7%	2	46
Call · $220 In the money Last $124.15 Breakeven $344.15 Implied vol 192.1% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.342 Vega 0.019 Open interest 1 Model this call Put · $220 Last $0.11 Breakeven $219.89 Implied vol 159.7% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.112 Vega 0.008 Open interest 46 Model this put
2	2	184.4%	0.981	$131.10	$0.16	-0.012	168.4%	9	187
Call · $225 In the money Last $131.10 Breakeven $356.10 Implied vol 184.4% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.34 Vega 0.019 Open interest 2 Model this call Put · $225 Last $0.16 Breakeven $224.84 Implied vol 168.4% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.199 Vega 0.019 Open interest 187 Model this put
1	1	174.3%	0.981	$126.15	$0.10	-0.015	166.7%	1	62
Call · $230 In the money Last $126.15 Breakeven $356.15 Implied vol 174.3% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.317 Vega 0.019 Open interest 1 Model this call Put · $230 Last $0.10 Breakeven $229.90 Implied vol 166.7% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.24 Vega 0.019 Open interest 62 Model this put
1	1	168.3%	0.98	$121.20	$0.19	-0.014	155%	61	19
Call · $235 In the money Last $121.20 Breakeven $356.20 Implied vol 168.3% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.325 Vega 0.019 Open interest 1 Model this call Put · $235 Last $0.19 Breakeven $234.81 Implied vol 155% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.202 Vega 0.019 Open interest 19 Model this put
1	1	162.4%	0.978	$130.30	$0.01	-0.008	135.2%	2	38
Call · $240 In the money Last $130.30 Breakeven $370.30 Implied vol 162.4% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.332 Vega 0.02 Open interest 1 Model this call Put · $240 Last $0.01 Breakeven $239.99 Implied vol 135.2% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.113 Vega 0.008 Open interest 38 Model this put
1	1	152.8%	0.979	$116.35	$0.24	-0.031	167%	22	7
Call · $245 In the money Last $116.35 Breakeven $361.35 Implied vol 152.8% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.31 Vega 0.02 Open interest 1 Model this call Put · $245 Last $0.24 Breakeven $244.76 Implied vol 167% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.434 Vega 0.04 Open interest 7 Model this put
1	1	144.7%	0.979	$113.55	—	-0.018	139.3%	—	0
Call · $250 In the money Last $113.55 Breakeven $363.55 Implied vol 144.7% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.297 Vega 0.02 Open interest 1 Model this call Put · $250 Last — Breakeven — Implied vol 139.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.02 Open interest 0 Model this put
1	1	140.5%	0.976	$94.00	$0.19	-0.034	152.3%	8	27
Call · $255 In the money Last $94.00 Breakeven $349.00 Implied vol 140.5% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.315 Vega 0.02 Open interest 1 Model this call Put · $255 Last $0.19 Breakeven $254.81 Implied vol 152.3% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.428 Vega 0.041 Open interest 27 Model this put
0	—	135.4%	0.974	—	$0.08	-0.006	103%	1	31
Call · $260 In the money Last — Breakeven — Implied vol 135.4% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.329 Vega 0.041 Open interest 0 Model this call Put · $260 Last $0.08 Breakeven $259.92 Implied vol 103% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.068 Vega 0.009 Open interest 31 Model this put
1	1	126.2%	0.975	$85.43	$0.37	-0.019	116.3%	10	40
Call · $265 In the money Last $85.43 Breakeven $350.43 Implied vol 126.2% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.3 Vega 0.021 Open interest 1 Model this call Put · $265 Last $0.37 Breakeven $264.63 Implied vol 116.3% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.196 Vega 0.021 Open interest 40 Model this put
0	—	121.8%	0.971	—	$0.11	-0.015	104%	1	48
Call · $270 In the money Last — Breakeven — Implied vol 121.8% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.325 Vega 0.042 Open interest 0 Model this call Put · $270 Last $0.11 Breakeven $269.89 Implied vol 104% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.142 Vega 0.021 Open interest 48 Model this put
1	1	114.3%	0.97	$72.50	$0.27	-0.026	111.3%	41	26
Call · $275 In the money Last $72.50 Breakeven $347.50 Implied vol 114.3% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.312 Vega 0.042 Open interest 1 Model this call Put · $275 Last $0.27 Breakeven $274.73 Implied vol 111.3% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.253 Vega 0.042 Open interest 26 Model this put
1	1	106.3%	0.97	$67.55	$0.55	-0.013	89.3%	8	26
Call · $280 In the money Last $67.55 Breakeven $347.55 Implied vol 106.3% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.291 Vega 0.043 Open interest 1 Model this call Put · $280 Last $0.55 Breakeven $279.45 Implied vol 89.3% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.112 Vega 0.021 Open interest 26 Model this put
1	1	100.2%	0.968	$69.33	$0.15	-0.021	90.1%	20	44
Call · $285 In the money Last $69.33 Breakeven $354.33 Implied vol 100.2% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.293 Vega 0.043 Open interest 1 Model this call Put · $285 Last $0.15 Breakeven $284.85 Implied vol 90.1% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.167 Vega 0.021 Open interest 44 Model this put
2	1	93.1%	0.967	$81.95	$0.32	-0.027	89.3%	1	45
Call · $290 In the money Last $81.95 Breakeven $371.95 Implied vol 93.1% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.28 Vega 0.043 Open interest 2 Model this call Put · $290 Last $0.32 Breakeven $289.68 Implied vol 89.3% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.207 Vega 0.043 Open interest 45 Model this put
3	2	87.3%	0.964	$59.63	$0.14	-0.014	70.7%	52	42
Call · $295 In the money Last $59.63 Breakeven $354.63 Implied vol 87.3% Delta 0.964 ≈96% ITM Gamma 0.002 Theta -0.282 Vega 0.044 Open interest 3 Model this call Put · $295 Last $0.14 Breakeven $294.86 Implied vol 70.7% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.091 Vega 0.022 Open interest 42 Model this put
2	19	82.1%	0.959	$58.25	$0.16	-0.03	76.6%	1	57
Call · $300 In the money Last $58.25 Breakeven $358.25 Implied vol 82.1% Delta 0.959 ≈96% ITM Gamma 0.002 Theta -0.291 Vega 0.044 Open interest 2 Model this call Put · $300 Last $0.16 Breakeven $299.84 Implied vol 76.6% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.194 Vega 0.044 Open interest 57 Model this put
0	—	78.4%	0.959	—	—	-0.033	74.7%	—	0
Call · $302.5 In the money Last — Breakeven — Implied vol 78.4% Delta 0.959 ≈96% ITM Gamma 0.002 Theta -0.28 Vega 0.044 Open interest 0 Model this call Put · $302.5 Last — Breakeven — Implied vol 74.7% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.206 Vega 0.044 Open interest 0 Model this put
1	1	75.9%	0.956	$75.82	$0.32	-0.036	72.1%	13	105
Call · $305 In the money Last $75.82 Breakeven $380.82 Implied vol 75.9% Delta 0.956 ≈96% ITM Gamma 0.003 Theta -0.285 Vega 0.044 Open interest 1 Model this call Put · $305 Last $0.32 Breakeven $304.68 Implied vol 72.1% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.209 Vega 0.044 Open interest 105 Model this put
0	—	72.8%	0.955	—	—	-0.041	71.1%	—	0
Call · $307.5 In the money Last — Breakeven — Implied vol 72.8% Delta 0.955 ≈95% ITM Gamma 0.003 Theta -0.282 Vega 0.045 Open interest 0 Model this call Put · $307.5 Last — Breakeven — Implied vol 71.1% Delta -0.041 ≈4% ITM Gamma 0.003 Theta -0.233 Vega 0.045 Open interest 0 Model this put
1	1	70.3%	0.952	$43.72	$0.17	-0.017	54.9%	11	73
Call · $310 In the money Last $43.72 Breakeven $353.72 Implied vol 70.3% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -0.287 Vega 0.045 Open interest 1 Model this call Put · $310 Last $0.17 Breakeven $309.83 Implied vol 54.9% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.086 Vega 0.022 Open interest 73 Model this put
0	—	67.3%	0.95	—	—	-0.038	62.2%	—	0
Call · $312.5 In the money Last — Breakeven — Implied vol 67.3% Delta 0.95 ≈95% ITM Gamma 0.003 Theta -0.284 Vega 0.045 Open interest 0 Model this call Put · $312.5 Last — Breakeven — Implied vol 62.2% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.19 Vega 0.045 Open interest 0 Model this put
1	1	64.9%	0.947	$28.71	$0.15	-0.022	51.4%	11	5.1k
Call · $315 In the money Last $28.71 Breakeven $343.71 Implied vol 64.9% Delta 0.947 ≈95% ITM Gamma 0.004 Theta -0.288 Vega 0.045 Open interest 1 Model this call Put · $315 Last $0.15 Breakeven $314.85 Implied vol 51.4% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.098 Vega 0.022 Open interest 5.1k Model this put
0	—	63.6%	0.941	—	$0.22	-0.02	47.3%	2	18
Call · $317.5 In the money Last — Breakeven — Implied vol 63.6% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.308 Vega 0.045 Open interest 0 Model this call Put · $317.5 Last $0.22 Breakeven $317.28 Implied vol 47.3% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.083 Vega 0.022 Open interest 18 Model this put
3	1	59%	0.942	$42.00	$0.23	-0.032	49.7%	13	240
Call · $320 In the money Last $42.00 Breakeven $362.00 Implied vol 59% Delta 0.942 ≈94% ITM Gamma 0.004 Theta -0.283 Vega 0.045 Open interest 3 Model this call Put · $320 Last $0.23 Breakeven $319.77 Implied vol 49.7% Delta -0.032 ≈3% ITM Gamma 0.003 Theta -0.131 Vega 0.045 Open interest 240 Model this put
3	3	58.9%	0.929	$27.40	$0.23	-0.023	43%	116	205
Call · $322.5 In the money Last $27.40 Breakeven $349.90 Implied vol 58.9% Delta 0.929 ≈93% ITM Gamma 0.005 Theta -0.325 Vega 0.079 Open interest 3 Model this call Put · $322.5 Last $0.23 Breakeven $322.27 Implied vol 43% Delta -0.023 ≈2% ITM Gamma 0.003 Theta -0.087 Vega 0.023 Open interest 205 Model this put
22	5	54.6%	0.93	$31.10	$0.25	-0.02	38.7%	119	60
Call · $325 In the money Last $31.10 Breakeven $356.10 Implied vol 54.6% Delta 0.93 ≈93% ITM Gamma 0.005 Theta -0.302 Vega 0.079 Open interest 22 Model this call Put · $325 Last $0.25 Breakeven $324.75 Implied vol 38.7% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.07 Vega 0.023 Open interest 60 Model this put
0	—	53.1%	0.918	—	$0.39	-0.057	46.8%	115	3
Call · $327.5 In the money Last — Breakeven — Implied vol 53.1% Delta 0.918 ≈92% ITM Gamma 0.006 Theta -0.326 Vega 0.079 Open interest 0 Model this call Put · $327.5 Last $0.39 Breakeven $327.11 Implied vol 46.8% Delta -0.057 ≈6% ITM Gamma 0.005 Theta -0.199 Vega 0.046 Open interest 3 Model this put
7	1	51.1%	0.908	$26.78	$0.46	-0.05	40.9%	263	539
Call · $330 In the money Last $26.78 Breakeven $356.78 Implied vol 51.1% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -0.34 Vega 0.08 Open interest 7 Model this call Put · $330 Last $0.46 Breakeven $329.54 Implied vol 40.9% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.155 Vega 0.046 Open interest 539 Model this put
0	1	49%	0.897	$29.20	$0.62	-0.074	43%	220	4
Call · $332.5 In the money Last $29.20 Breakeven $361.70 Implied vol 49% Delta 0.897 ≈90% ITM Gamma 0.008 Theta -0.354 Vega 0.08 Open interest 0 Model this call Put · $332.5 Last $0.62 Breakeven $331.88 Implied vol 43% Delta -0.074 ≈7% ITM Gamma 0.007 Theta -0.224 Vega 0.08 Open interest 4 Model this put
7	2	47%	0.886	$27.30	$0.53	-0.078	39.5%	293	109
Call · $335 In the money Last $27.30 Breakeven $362.30 Implied vol 47% Delta 0.886 ≈89% ITM Gamma 0.009 Theta -0.368 Vega 0.08 Open interest 7 Model this call Put · $335 Last $0.53 Breakeven $334.47 Implied vol 39.5% Delta -0.078 ≈8% ITM Gamma 0.008 Theta -0.213 Vega 0.08 Open interest 109 Model this put
74	2	46.9%	0.861	$22.80	$0.83	-0.104	40%	8	8
Call · $337.5 In the money Last $22.80 Breakeven $360.30 Implied vol 46.9% Delta 0.861 ≈86% ITM Gamma 0.01 Theta -0.415 Vega 0.121 Open interest 74 Model this call Put · $337.5 Last $0.83 Breakeven $336.67 Implied vol 40% Delta -0.104 ≈10% ITM Gamma 0.01 Theta -0.268 Vega 0.08 Open interest 8 Model this put
133	4	44.1%	0.846	$23.00	$1.02	-0.113	37%	21	79
Call · $340 In the money Last $23.00 Breakeven $363.00 Implied vol 44.1% Delta 0.846 ≈85% ITM Gamma 0.011 Theta -0.416 Vega 0.122 Open interest 133 Model this call Put · $340 Last $1.02 Breakeven $338.98 Implied vol 37% Delta -0.113 ≈11% ITM Gamma 0.011 Theta -0.264 Vega 0.081 Open interest 79 Model this put
65	2	42.1%	0.824	$20.25	$1.49	-0.152	37.9%	10	19
Call · $342.5 In the money Last $20.25 Breakeven $362.75 Implied vol 42.1% Delta 0.824 ≈82% ITM Gamma 0.013 Theta -0.432 Vega 0.122 Open interest 65 Model this call Put · $342.5 Last $1.49 Breakeven $341.01 Implied vol 37.9% Delta -0.152 ≈15% ITM Gamma 0.013 Theta -0.329 Vega 0.122 Open interest 19 Model this put
16	1	42%	0.791	$17.83	$1.62	-0.175	35.6%	30	40
Call · $345 In the money Last $17.83 Breakeven $362.83 Implied vol 42% Delta 0.791 ≈79% ITM Gamma 0.015 Theta -0.48 Vega 0.123 Open interest 16 Model this call Put · $345 Last $1.62 Breakeven $343.38 Implied vol 35.6% Delta -0.175 ≈17% ITM Gamma 0.015 Theta -0.338 Vega 0.122 Open interest 40 Model this put
8	2	40%	0.761	$16.60	$1.86	-0.216	36%	8	8
Call · $347.5 In the money Last $16.60 Breakeven $364.10 Implied vol 40% Delta 0.761 ≈76% ITM Gamma 0.017 Theta -0.49 Vega 0.161 Open interest 8 Model this call Put · $347.5 Last $1.86 Breakeven $345.64 Implied vol 36% Delta -0.216 ≈22% ITM Gamma 0.017 Theta -0.395 Vega 0.124 Open interest 8 Model this put
125	16	39.5%	0.717	$15.18	$2.44	-0.258	34.5%	1.2k	169
Call · $350 In the money Last $15.18 Breakeven $365.18 Implied vol 39.5% Delta 0.717 ≈72% ITM Gamma 0.018 Theta -0.523 Vega 0.162 Open interest 125 Model this call Put · $350 Last $2.44 Breakeven $347.56 Implied vol 34.5% Delta -0.258 ≈26% ITM Gamma 0.02 Theta -0.411 Vega 0.162 Open interest 169 Model this put
13	2	39.2%	0.671	$9.50	$3.21	-0.316	35.6%	15	479
Call · $352.5 In the money Last $9.50 Breakeven $362.00 Implied vol 39.2% Delta 0.671 ≈67% ITM Gamma 0.02 Theta -0.558 Vega 0.163 Open interest 13 Model this call Put · $352.5 Last $3.21 Breakeven $349.29 Implied vol 35.6% Delta -0.316 ≈32% ITM Gamma 0.021 Theta -0.468 Vega 0.163 Open interest 479 Model this put
67	69	38.4%	0.623	$11.00	$3.65	-0.355	31.3%	23	49
Call · $355 In the money Last $11.00 Breakeven $366.00 Implied vol 38.4% Delta 0.623 ≈62% ITM Gamma 0.021 Theta -0.568 Vega 0.187 Open interest 67 Model this call Put · $355 Last $3.65 Breakeven $351.35 Implied vol 31.3% Delta -0.355 ≈35% ITM Gamma 0.025 Theta -0.432 Vega 0.187 Open interest 49 Model this put
13	15	37.8%	0.569	$8.75	$5.00	-0.425	33.5%	16	11
Call · $357.5 In the money Last $8.75 Breakeven $366.25 Implied vol 37.8% Delta 0.569 ≈57% ITM Gamma 0.022 Theta -0.575 Vega 0.188 Open interest 13 Model this call Put · $357.5 Last $5.00 Breakeven $352.50 Implied vol 33.5% Delta -0.425 ≈43% ITM Gamma 0.025 Theta -0.48 Vega 0.188 Open interest 11 Model this put
127	194	37.7%	0.514	$7.18	$6.20	-0.487	34.2%	52	52
Call · $360 In the money Last $7.18 Breakeven $367.18 Implied vol 37.7% Delta 0.514 ≈51% ITM Gamma 0.023 Theta -0.59 Vega 0.189 Open interest 127 Model this call Put · $360 Last $6.20 Breakeven $353.80 Implied vol 34.2% Delta -0.487 ≈49% ITM Gamma 0.025 Theta -0.507 Vega 0.189 Open interest 52 Model this put
Underlying $360.07
30	155	38%	0.46	$6.40	$7.00	-0.553	31.8%	71	2
Call · $362.5 Last $6.40 Breakeven $368.90 Implied vol 38% Delta 0.46 ≈46% ITM Gamma 0.022 Theta -0.581 Vega 0.19 Open interest 30 Model this call Put · $362.5 In the money Last $7.00 Breakeven $355.50 Implied vol 31.8% Delta -0.553 ≈55% ITM Gamma 0.026 Theta -0.455 Vega 0.19 Open interest 2 Model this put
135	324	37.8%	0.405	$4.80	$9.15	-0.619	31.7%	35	8
Call · $365 Last $4.80 Breakeven $369.80 Implied vol 37.8% Delta 0.405 ≈40% ITM Gamma 0.022 Theta -0.564 Vega 0.191 Open interest 135 Model this call Put · $365 In the money Last $9.15 Breakeven $355.85 Implied vol 31.7% Delta -0.619 ≈62% ITM Gamma 0.026 Theta -0.441 Vega 0.19 Open interest 8 Model this put
30	37	35.7%	0.344	$4.10	—	-0.682	30.9%	—	0
Call · $367.5 Last $4.10 Breakeven $371.60 Implied vol 35.7% Delta 0.344 ≈34% ITM Gamma 0.022 Theta -0.506 Vega 0.168 Open interest 30 Model this call Put · $367.5 In the money Last — Breakeven — Implied vol 30.9% Delta -0.682 ≈68% ITM Gamma 0.025 Theta -0.395 Vega 0.168 Open interest 0 Model this put
79	456	33.3%	0.278	$3.21	$16.30	-0.755	29.3%	7	8
Call · $370 Last $3.21 Breakeven $373.21 Implied vol 33.3% Delta 0.278 ≈28% ITM Gamma 0.021 Theta -0.427 Vega 0.169 Open interest 79 Model this call Put · $370 In the money Last $16.30 Breakeven $353.70 Implied vol 29.3% Delta -0.755 ≈76% ITM Gamma 0.023 Theta -0.329 Vega 0.166 Open interest 8 Model this put
359	31	33.9%	0.232	$2.23	$13.82	-0.8	29.9%	31	2
Call · $372.5 Last $2.23 Breakeven $374.73 Implied vol 33.9% Delta 0.232 ≈23% ITM Gamma 0.019 Theta -0.399 Vega 0.13 Open interest 359 Model this call Put · $372.5 In the money Last $13.82 Breakeven $358.68 Implied vol 29.9% Delta -0.8 ≈80% ITM Gamma 0.02 Theta -0.294 Vega 0.129 Open interest 2 Model this put
496	73	32.8%	0.183	$1.70	$19.24	-0.87	27.4%	1	3
Call · $375 Last $1.70 Breakeven $376.70 Implied vol 32.8% Delta 0.183 ≈18% ITM Gamma 0.017 Theta -0.331 Vega 0.13 Open interest 496 Model this call Put · $375 In the money Last $19.24 Breakeven $355.76 Implied vol 27.4% Delta -0.87 ≈87% ITM Gamma 0.017 Theta -0.199 Vega 0.086 Open interest 3 Model this put
46	47	31.2%	0.131	$1.35	—	-0.92	25.8%	—	0
Call · $377.5 Last $1.35 Breakeven $378.85 Implied vol 31.2% Delta 0.131 ≈13% ITM Gamma 0.014 Theta -0.254 Vega 0.088 Open interest 46 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol 25.8% Delta -0.92 ≈92% ITM Gamma 0.013 Theta -0.125 Vega 0.083 Open interest 0 Model this put
129	70	34.1%	0.122	$1.07	$28.10	-0.976	22.4%	1	88
Call · $380 Last $1.07 Breakeven $381.07 Implied vol 34.1% Delta 0.122 ≈12% ITM Gamma 0.013 Theta -0.262 Vega 0.088 Open interest 129 Model this call Put · $380 In the money Last $28.10 Breakeven $351.90 Implied vol 22.4% Delta -0.976 ≈98% ITM Gamma 0.008 Theta -0.037 Vega 0.035 Open interest 88 Model this put
5	18	33.1%	0.087	$0.81	—	—	—	—	0
Call · $382.5 Last $0.81 Breakeven $383.31 Implied vol 33.1% Delta 0.087 ≈9% ITM Gamma 0.01 Theta -0.199 Vega 0.088 Open interest 5 Model this call Put · $382.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	36	35.8%	0.081	$0.55	—	—	—	—	0
Call · $385 Last $0.55 Breakeven $385.55 Implied vol 35.8% Delta 0.081 ≈8% ITM Gamma 0.009 Theta -0.205 Vega 0.088 Open interest 39 Model this call Put · $385 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	4	35%	0.059	$1.04	—	—	—	—	0
Call · $387.5 Last $1.04 Breakeven $388.54 Implied vol 35% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.156 Vega 0.052 Open interest 5 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	19	34%	0.038	$0.28	$28.84	—	—	1	0
Call · $390 Last $0.28 Breakeven $390.28 Implied vol 34% Delta 0.038 ≈4% ITM Gamma 0.005 Theta -0.107 Vega 0.052 Open interest 25 Model this call Put · $390 In the money Last $28.84 Breakeven $361.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	38.9%	0.05	—	—	—	—	—	0
Call · $392.5 Last — Breakeven — Implied vol 38.9% Delta 0.05 ≈5% ITM Gamma 0.006 Theta -0.149 Vega 0.052 Open interest 0 Model this call Put · $392.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	9	39.3%	0.038	$0.24	—	—	—	—	0
Call · $395 Last $0.24 Breakeven $395.24 Implied vol 39.3% Delta 0.038 ≈4% ITM Gamma 0.004 Theta -0.122 Vega 0.052 Open interest 23 Model this call Put · $395 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	48.9%	0.066	—	—	—	—	—	0
Call · $397.5 Last — Breakeven — Implied vol 48.9% Delta 0.066 ≈7% ITM Gamma 0.006 Theta -0.237 Vega 0.052 Open interest 0 Model this call Put · $397.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	2	57.3%	0.088	$0.10	$38.20	—	—	2	0
Call · $400 Last $0.10 Breakeven $400.10 Implied vol 57.3% Delta 0.088 ≈9% ITM Gamma 0.006 Theta -0.345 Vega 0.09 Open interest 41 Model this call Put · $400 In the money Last $38.20 Breakeven $361.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	62.1%	0.094	—	—	—	—	—	0
Call · $402.5 Last — Breakeven — Implied vol 62.1% Delta 0.094 ≈9% ITM Gamma 0.006 Theta -0.393 Vega 0.09 Open interest 0 Model this call Put · $402.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	53%	0.05	$0.78	$56.70	—	—	1	0
Call · $405 Last $0.78 Breakeven $405.78 Implied vol 53% Delta 0.05 ≈5% ITM Gamma 0.004 Theta -0.205 Vega 0.052 Open interest 1 Model this call Put · $405 In the money Last $56.70 Breakeven $348.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
21	1	54.9%	0.038	$1.24	$49.10	—	—	1	0
Call · $410 Last $1.24 Breakeven $411.24 Implied vol 54.9% Delta 0.038 ≈4% ITM Gamma 0.003 Theta -0.171 Vega 0.053 Open interest 21 Model this call Put · $410 In the money Last $49.10 Breakeven $360.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	59.1%	0.035	$0.01	—	—	—	—	0
Call · $415 Last $0.01 Breakeven $415.01 Implied vol 59.1% Delta 0.035 ≈4% ITM Gamma 0.003 Theta -0.173 Vega 0.053 Open interest 12 Model this call Put · $415 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
65	1	63.1%	0.033	$0.41	—	—	—	—	0
Call · $420 Last $0.41 Breakeven $420.41 Implied vol 63.1% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.177 Vega 0.027 Open interest 65 Model this call Put · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	1	66.7%	0.032	$0.36	$72.70	—	—	1	0
Call · $425 Last $0.36 Breakeven $425.36 Implied vol 66.7% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.178 Vega 0.027 Open interest 15 Model this call Put · $425 In the money Last $72.70 Breakeven $352.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
65	1	70.9%	0.031	$0.20	$74.90	—	—	1	0
Call · $430 Last $0.20 Breakeven $430.20 Implied vol 70.9% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.186 Vega 0.027 Open interest 65 Model this call Put · $430 In the money Last $74.90 Breakeven $355.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	73.9%	0.029	—	$92.85	—	—	1	0
Call · $435 Last — Breakeven — Implied vol 73.9% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.182 Vega 0.027 Open interest 0 Model this call Put · $435 In the money Last $92.85 Breakeven $342.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	77.5%	0.028	$0.75	$97.82	—	—	1	0
Call · $440 Last $0.75 Breakeven $440.75 Implied vol 77.5% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.184 Vega 0.027 Open interest 2 Model this call Put · $440 In the money Last $97.82 Breakeven $342.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	15	84.4%	0.026	$0.30	$95.35	—	—	1	0
Call · $450 Last $0.30 Breakeven $450.30 Implied vol 84.4% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.187 Vega 0.027 Open interest 16 Model this call Put · $450 In the money Last $95.35 Breakeven $354.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	91.2%	0.024	$0.09	—	—	—	—	0
Call · $460 Last $0.09 Breakeven $460.09 Implied vol 91.2% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.191 Vega 0.028 Open interest 35 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $185 In the money

Last: —
Breakeven: —
Implied vol: 248.6%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.339
Vega: 0.017
Open interest: 0

Model this call

Put · $185

Last: $0.14
Breakeven: $184.86
Implied vol: 201.2%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.081
Vega: 0.007
Open interest: 372

Model this put

Call · $190 In the money

Last: —
Breakeven: —
Implied vol: 238.1%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.326
Vega: 0.017
Open interest: 0

Model this call

Put · $190

Last: $0.16
Breakeven: $189.84
Implied vol: 222.2%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.2
Vega: 0.017
Open interest: 353

Model this put

Call · $195 In the money

Last: —
Breakeven: —
Implied vol: 229.2%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.324
Vega: 0.018
Open interest: 0

Model this call

Put · $195

Last: $0.13
Breakeven: $194.87
Implied vol: 202.6%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.146
Vega: 0.008
Open interest: 230

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 222%
Delta: 0.985 ≈98% ITM
Gamma: 0
Theta: -0.332
Vega: 0.018
Open interest: 0

Model this call

Put · $200

Last: $0.15
Breakeven: $199.85
Implied vol: 184.1%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.101
Vega: 0.008
Open interest: 406

Model this put

Call · $205 In the money

Last: —
Breakeven: —
Implied vol: 213.5%
Delta: 0.984 ≈98% ITM
Gamma: 0
Theta: -0.329
Vega: 0.018
Open interest: 0

Model this call

Put · $205

Last: $0.15
Breakeven: $204.85
Implied vol: 180.2%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.113
Vega: 0.008
Open interest: 516

Model this put

Call · $210 In the money

Last: $146.20
Breakeven: $356.20
Implied vol: 203.9%
Delta: 0.984 ≈98% ITM
Gamma: 0
Theta: -0.317
Vega: 0.018
Open interest: 1

Model this call

Put · $210

Last: $0.19
Breakeven: $209.81
Implied vol: 173.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.116
Vega: 0.008
Open interest: 464

Model this put

Call · $215 In the money

Last: —
Breakeven: —
Implied vol: 197.3%
Delta: 0.983 ≈98% ITM
Gamma: 0
Theta: -0.324
Vega: 0.019
Open interest: 0

Model this call

Put · $215

Last: $0.18
Breakeven: $214.82
Implied vol: 186.4%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.227
Vega: 0.019
Open interest: 1.1k

Model this put

Call · $220 In the money

Last: $124.15
Breakeven: $344.15
Implied vol: 192.1%
Delta: 0.981 ≈98% ITM
Gamma: 0
Theta: -0.342
Vega: 0.019
Open interest: 1

Model this call

Put · $220

Last: $0.11
Breakeven: $219.89
Implied vol: 159.7%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.112
Vega: 0.008
Open interest: 46

Model this put

Call · $225 In the money

Last: $131.10
Breakeven: $356.10
Implied vol: 184.4%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.34
Vega: 0.019
Open interest: 2

Model this call

Put · $225

Last: $0.16
Breakeven: $224.84
Implied vol: 168.4%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.199
Vega: 0.019
Open interest: 187

Model this put

Call · $230 In the money

Last: $126.15
Breakeven: $356.15
Implied vol: 174.3%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.317
Vega: 0.019
Open interest: 1

Model this call

Put · $230

Last: $0.10
Breakeven: $229.90
Implied vol: 166.7%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.24
Vega: 0.019
Open interest: 62

Model this put

Call · $235 In the money

Last: $121.20
Breakeven: $356.20
Implied vol: 168.3%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.325
Vega: 0.019
Open interest: 1

Model this call

Put · $235

Last: $0.19
Breakeven: $234.81
Implied vol: 155%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.202
Vega: 0.019
Open interest: 19

Model this put

Call · $240 In the money

Last: $130.30
Breakeven: $370.30
Implied vol: 162.4%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.332
Vega: 0.02
Open interest: 1

Model this call

Put · $240

Last: $0.01
Breakeven: $239.99
Implied vol: 135.2%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.113
Vega: 0.008
Open interest: 38

Model this put

Call · $245 In the money

Last: $116.35
Breakeven: $361.35
Implied vol: 152.8%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.31
Vega: 0.02
Open interest: 1

Model this call

Put · $245

Last: $0.24
Breakeven: $244.76
Implied vol: 167%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.434
Vega: 0.04
Open interest: 7

Model this put

Call · $250 In the money

Last: $113.55
Breakeven: $363.55
Implied vol: 144.7%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.297
Vega: 0.02
Open interest: 1

Model this call

Put · $250

Last: —
Breakeven: —
Implied vol: 139.3%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.233
Vega: 0.02
Open interest: 0

Model this put

Call · $255 In the money

Last: $94.00
Breakeven: $349.00
Implied vol: 140.5%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.315
Vega: 0.02
Open interest: 1

Model this call

Put · $255

Last: $0.19
Breakeven: $254.81
Implied vol: 152.3%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.428
Vega: 0.041
Open interest: 27

Model this put

Call · $260 In the money

Last: —
Breakeven: —
Implied vol: 135.4%
Delta: 0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.329
Vega: 0.041
Open interest: 0

Model this call

Put · $260

Last: $0.08
Breakeven: $259.92
Implied vol: 103%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.068
Vega: 0.009
Open interest: 31

Model this put

Call · $265 In the money

Last: $85.43
Breakeven: $350.43
Implied vol: 126.2%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.3
Vega: 0.021
Open interest: 1

Model this call

Put · $265

Last: $0.37
Breakeven: $264.63
Implied vol: 116.3%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.196
Vega: 0.021
Open interest: 40

Model this put

Call · $270 In the money

Last: —
Breakeven: —
Implied vol: 121.8%
Delta: 0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.325
Vega: 0.042
Open interest: 0

Model this call

Put · $270

Last: $0.11
Breakeven: $269.89
Implied vol: 104%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.142
Vega: 0.021
Open interest: 48

Model this put

Call · $275 In the money

Last: $72.50
Breakeven: $347.50
Implied vol: 114.3%
Delta: 0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.312
Vega: 0.042
Open interest: 1

Model this call

Put · $275

Last: $0.27
Breakeven: $274.73
Implied vol: 111.3%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.253
Vega: 0.042
Open interest: 26

Model this put

Call · $280 In the money

Last: $67.55
Breakeven: $347.55
Implied vol: 106.3%
Delta: 0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.291
Vega: 0.043
Open interest: 1

Model this call

Put · $280

Last: $0.55
Breakeven: $279.45
Implied vol: 89.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.112
Vega: 0.021
Open interest: 26

Model this put

Call · $285 In the money

Last: $69.33
Breakeven: $354.33
Implied vol: 100.2%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.293
Vega: 0.043
Open interest: 1

Model this call

Put · $285

Last: $0.15
Breakeven: $284.85
Implied vol: 90.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.167
Vega: 0.021
Open interest: 44

Model this put

Call · $290 In the money

Last: $81.95
Breakeven: $371.95
Implied vol: 93.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.28
Vega: 0.043
Open interest: 2

Model this call

Put · $290

Last: $0.32
Breakeven: $289.68
Implied vol: 89.3%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.043
Open interest: 45

Model this put

Call · $295 In the money

Last: $59.63
Breakeven: $354.63
Implied vol: 87.3%
Delta: 0.964 ≈96% ITM
Gamma: 0.002
Theta: -0.282
Vega: 0.044
Open interest: 3

Model this call

Put · $295

Last: $0.14
Breakeven: $294.86
Implied vol: 70.7%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.091
Vega: 0.022
Open interest: 42

Model this put

Call · $300 In the money

Last: $58.25
Breakeven: $358.25
Implied vol: 82.1%
Delta: 0.959 ≈96% ITM
Gamma: 0.002
Theta: -0.291
Vega: 0.044
Open interest: 2

Model this call

Put · $300

Last: $0.16
Breakeven: $299.84
Implied vol: 76.6%
Delta: -0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.194
Vega: 0.044
Open interest: 57

Model this put

Call · $302.5 In the money

Last: —
Breakeven: —
Implied vol: 78.4%
Delta: 0.959 ≈96% ITM
Gamma: 0.002
Theta: -0.28
Vega: 0.044
Open interest: 0

Model this call

Put · $302.5

Last: —
Breakeven: —
Implied vol: 74.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.206
Vega: 0.044
Open interest: 0

Model this put

Call · $305 In the money

Last: $75.82
Breakeven: $380.82
Implied vol: 75.9%
Delta: 0.956 ≈96% ITM
Gamma: 0.003
Theta: -0.285
Vega: 0.044
Open interest: 1

Model this call

Put · $305

Last: $0.32
Breakeven: $304.68
Implied vol: 72.1%
Delta: -0.036 ≈4% ITM
Gamma: 0.002
Theta: -0.209
Vega: 0.044
Open interest: 105

Model this put

Call · $307.5 In the money

Last: —
Breakeven: —
Implied vol: 72.8%
Delta: 0.955 ≈95% ITM
Gamma: 0.003
Theta: -0.282
Vega: 0.045
Open interest: 0

Model this call

Put · $307.5

Last: —
Breakeven: —
Implied vol: 71.1%
Delta: -0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.233
Vega: 0.045
Open interest: 0

Model this put

Call · $310 In the money

Last: $43.72
Breakeven: $353.72
Implied vol: 70.3%
Delta: 0.952 ≈95% ITM
Gamma: 0.003
Theta: -0.287
Vega: 0.045
Open interest: 1

Model this call

Put · $310

Last: $0.17
Breakeven: $309.83
Implied vol: 54.9%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.086
Vega: 0.022
Open interest: 73

Model this put

Call · $312.5 In the money

Last: —
Breakeven: —
Implied vol: 67.3%
Delta: 0.95 ≈95% ITM
Gamma: 0.003
Theta: -0.284
Vega: 0.045
Open interest: 0

Model this call

Put · $312.5

Last: —
Breakeven: —
Implied vol: 62.2%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.19
Vega: 0.045
Open interest: 0

Model this put

Call · $315 In the money

Last: $28.71
Breakeven: $343.71
Implied vol: 64.9%
Delta: 0.947 ≈95% ITM
Gamma: 0.004
Theta: -0.288
Vega: 0.045
Open interest: 1

Model this call

Put · $315

Last: $0.15
Breakeven: $314.85
Implied vol: 51.4%
Delta: -0.022 ≈2% ITM
Gamma: 0.002
Theta: -0.098
Vega: 0.022
Open interest: 5.1k

Model this put

Call · $317.5 In the money

Last: —
Breakeven: —
Implied vol: 63.6%
Delta: 0.941 ≈94% ITM
Gamma: 0.004
Theta: -0.308
Vega: 0.045
Open interest: 0

Model this call

Put · $317.5

Last: $0.22
Breakeven: $317.28
Implied vol: 47.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.083
Vega: 0.022
Open interest: 18

Model this put

Call · $320 In the money

Last: $42.00
Breakeven: $362.00
Implied vol: 59%
Delta: 0.942 ≈94% ITM
Gamma: 0.004
Theta: -0.283
Vega: 0.045
Open interest: 3

Model this call

Put · $320

Last: $0.23
Breakeven: $319.77
Implied vol: 49.7%
Delta: -0.032 ≈3% ITM
Gamma: 0.003
Theta: -0.131
Vega: 0.045
Open interest: 240

Model this put

Call · $322.5 In the money

Last: $27.40
Breakeven: $349.90
Implied vol: 58.9%
Delta: 0.929 ≈93% ITM
Gamma: 0.005
Theta: -0.325
Vega: 0.079
Open interest: 3

Model this call

Put · $322.5

Last: $0.23
Breakeven: $322.27
Implied vol: 43%
Delta: -0.023 ≈2% ITM
Gamma: 0.003
Theta: -0.087
Vega: 0.023
Open interest: 205

Model this put

Call · $325 In the money

Last: $31.10
Breakeven: $356.10
Implied vol: 54.6%
Delta: 0.93 ≈93% ITM
Gamma: 0.005
Theta: -0.302
Vega: 0.079
Open interest: 22

Model this call

Put · $325

Last: $0.25
Breakeven: $324.75
Implied vol: 38.7%
Delta: -0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.07
Vega: 0.023
Open interest: 60

Model this put

Call · $327.5 In the money

Last: —
Breakeven: —
Implied vol: 53.1%
Delta: 0.918 ≈92% ITM
Gamma: 0.006
Theta: -0.326
Vega: 0.079
Open interest: 0

Model this call

Put · $327.5

Last: $0.39
Breakeven: $327.11
Implied vol: 46.8%
Delta: -0.057 ≈6% ITM
Gamma: 0.005
Theta: -0.199
Vega: 0.046
Open interest: 3

Model this put

Call · $330 In the money

Last: $26.78
Breakeven: $356.78
Implied vol: 51.1%
Delta: 0.908 ≈91% ITM
Gamma: 0.007
Theta: -0.34
Vega: 0.08
Open interest: 7

Model this call

Put · $330

Last: $0.46
Breakeven: $329.54
Implied vol: 40.9%
Delta: -0.05 ≈5% ITM
Gamma: 0.005
Theta: -0.155
Vega: 0.046
Open interest: 539

Model this put

Call · $332.5 In the money

Last: $29.20
Breakeven: $361.70
Implied vol: 49%
Delta: 0.897 ≈90% ITM
Gamma: 0.008
Theta: -0.354
Vega: 0.08
Open interest: 0

Model this call

Put · $332.5

Last: $0.62
Breakeven: $331.88
Implied vol: 43%
Delta: -0.074 ≈7% ITM
Gamma: 0.007
Theta: -0.224
Vega: 0.08
Open interest: 4

Model this put

Call · $335 In the money

Last: $27.30
Breakeven: $362.30
Implied vol: 47%
Delta: 0.886 ≈89% ITM
Gamma: 0.009
Theta: -0.368
Vega: 0.08
Open interest: 7

Model this call

Put · $335

Last: $0.53
Breakeven: $334.47
Implied vol: 39.5%
Delta: -0.078 ≈8% ITM
Gamma: 0.008
Theta: -0.213
Vega: 0.08
Open interest: 109

Model this put

Call · $337.5 In the money

Last: $22.80
Breakeven: $360.30
Implied vol: 46.9%
Delta: 0.861 ≈86% ITM
Gamma: 0.01
Theta: -0.415
Vega: 0.121
Open interest: 74

Model this call

Put · $337.5

Last: $0.83
Breakeven: $336.67
Implied vol: 40%
Delta: -0.104 ≈10% ITM
Gamma: 0.01
Theta: -0.268
Vega: 0.08
Open interest: 8

Model this put

Call · $340 In the money

Last: $23.00
Breakeven: $363.00
Implied vol: 44.1%
Delta: 0.846 ≈85% ITM
Gamma: 0.011
Theta: -0.416
Vega: 0.122
Open interest: 133

Model this call

Put · $340

Last: $1.02
Breakeven: $338.98
Implied vol: 37%
Delta: -0.113 ≈11% ITM
Gamma: 0.011
Theta: -0.264
Vega: 0.081
Open interest: 79

Model this put

Call · $342.5 In the money

Last: $20.25
Breakeven: $362.75
Implied vol: 42.1%
Delta: 0.824 ≈82% ITM
Gamma: 0.013
Theta: -0.432
Vega: 0.122
Open interest: 65

Model this call

Put · $342.5

Last: $1.49
Breakeven: $341.01
Implied vol: 37.9%
Delta: -0.152 ≈15% ITM
Gamma: 0.013
Theta: -0.329
Vega: 0.122
Open interest: 19

Model this put

Call · $345 In the money

Last: $17.83
Breakeven: $362.83
Implied vol: 42%
Delta: 0.791 ≈79% ITM
Gamma: 0.015
Theta: -0.48
Vega: 0.123
Open interest: 16

Model this call

Put · $345

Last: $1.62
Breakeven: $343.38
Implied vol: 35.6%
Delta: -0.175 ≈17% ITM
Gamma: 0.015
Theta: -0.338
Vega: 0.122
Open interest: 40

Model this put

Call · $347.5 In the money

Last: $16.60
Breakeven: $364.10
Implied vol: 40%
Delta: 0.761 ≈76% ITM
Gamma: 0.017
Theta: -0.49
Vega: 0.161
Open interest: 8

Model this call

Put · $347.5

Last: $1.86
Breakeven: $345.64
Implied vol: 36%
Delta: -0.216 ≈22% ITM
Gamma: 0.017
Theta: -0.395
Vega: 0.124
Open interest: 8

Model this put

Call · $350 In the money

Last: $15.18
Breakeven: $365.18
Implied vol: 39.5%
Delta: 0.717 ≈72% ITM
Gamma: 0.018
Theta: -0.523
Vega: 0.162
Open interest: 125

Model this call

Put · $350

Last: $2.44
Breakeven: $347.56
Implied vol: 34.5%
Delta: -0.258 ≈26% ITM
Gamma: 0.02
Theta: -0.411
Vega: 0.162
Open interest: 169

Model this put

Call · $352.5 In the money

Last: $9.50
Breakeven: $362.00
Implied vol: 39.2%
Delta: 0.671 ≈67% ITM
Gamma: 0.02
Theta: -0.558
Vega: 0.163
Open interest: 13

Model this call

Put · $352.5

Last: $3.21
Breakeven: $349.29
Implied vol: 35.6%
Delta: -0.316 ≈32% ITM
Gamma: 0.021
Theta: -0.468
Vega: 0.163
Open interest: 479

Model this put

Call · $355 In the money

Last: $11.00
Breakeven: $366.00
Implied vol: 38.4%
Delta: 0.623 ≈62% ITM
Gamma: 0.021
Theta: -0.568
Vega: 0.187
Open interest: 67

Model this call

Put · $355

Last: $3.65
Breakeven: $351.35
Implied vol: 31.3%
Delta: -0.355 ≈35% ITM
Gamma: 0.025
Theta: -0.432
Vega: 0.187
Open interest: 49

Model this put

Call · $357.5 In the money

Last: $8.75
Breakeven: $366.25
Implied vol: 37.8%
Delta: 0.569 ≈57% ITM
Gamma: 0.022
Theta: -0.575
Vega: 0.188
Open interest: 13

Model this call

Put · $357.5

Last: $5.00
Breakeven: $352.50
Implied vol: 33.5%
Delta: -0.425 ≈43% ITM
Gamma: 0.025
Theta: -0.48
Vega: 0.188
Open interest: 11

Model this put

Call · $360 In the money

Last: $7.18
Breakeven: $367.18
Implied vol: 37.7%
Delta: 0.514 ≈51% ITM
Gamma: 0.023
Theta: -0.59
Vega: 0.189
Open interest: 127

Model this call

Put · $360

Last: $6.20
Breakeven: $353.80
Implied vol: 34.2%
Delta: -0.487 ≈49% ITM
Gamma: 0.025
Theta: -0.507
Vega: 0.189
Open interest: 52

Model this put

Call · $362.5

Last: $6.40
Breakeven: $368.90
Implied vol: 38%
Delta: 0.46 ≈46% ITM
Gamma: 0.022
Theta: -0.581
Vega: 0.19
Open interest: 30

Model this call

Put · $362.5 In the money

Last: $7.00
Breakeven: $355.50
Implied vol: 31.8%
Delta: -0.553 ≈55% ITM
Gamma: 0.026
Theta: -0.455
Vega: 0.19
Open interest: 2

Model this put

Call · $365

Last: $4.80
Breakeven: $369.80
Implied vol: 37.8%
Delta: 0.405 ≈40% ITM
Gamma: 0.022
Theta: -0.564
Vega: 0.191
Open interest: 135

Model this call

Put · $365 In the money

Last: $9.15
Breakeven: $355.85
Implied vol: 31.7%
Delta: -0.619 ≈62% ITM
Gamma: 0.026
Theta: -0.441
Vega: 0.19
Open interest: 8

Model this put

Call · $367.5

Last: $4.10
Breakeven: $371.60
Implied vol: 35.7%
Delta: 0.344 ≈34% ITM
Gamma: 0.022
Theta: -0.506
Vega: 0.168
Open interest: 30

Model this call

Put · $367.5 In the money

Last: —
Breakeven: —
Implied vol: 30.9%
Delta: -0.682 ≈68% ITM
Gamma: 0.025
Theta: -0.395
Vega: 0.168
Open interest: 0

Model this put

Call · $370

Last: $3.21
Breakeven: $373.21
Implied vol: 33.3%
Delta: 0.278 ≈28% ITM
Gamma: 0.021
Theta: -0.427
Vega: 0.169
Open interest: 79

Model this call

Put · $370 In the money

Last: $16.30
Breakeven: $353.70
Implied vol: 29.3%
Delta: -0.755 ≈76% ITM
Gamma: 0.023
Theta: -0.329
Vega: 0.166
Open interest: 8

Model this put

Call · $372.5

Last: $2.23
Breakeven: $374.73
Implied vol: 33.9%
Delta: 0.232 ≈23% ITM
Gamma: 0.019
Theta: -0.399
Vega: 0.13
Open interest: 359

Model this call

Put · $372.5 In the money

Last: $13.82
Breakeven: $358.68
Implied vol: 29.9%
Delta: -0.8 ≈80% ITM
Gamma: 0.02
Theta: -0.294
Vega: 0.129
Open interest: 2

Model this put

Call · $375

Last: $1.70
Breakeven: $376.70
Implied vol: 32.8%
Delta: 0.183 ≈18% ITM
Gamma: 0.017
Theta: -0.331
Vega: 0.13
Open interest: 496

Model this call

Put · $375 In the money

Last: $19.24
Breakeven: $355.76
Implied vol: 27.4%
Delta: -0.87 ≈87% ITM
Gamma: 0.017
Theta: -0.199
Vega: 0.086
Open interest: 3

Model this put

Call · $377.5

Last: $1.35
Breakeven: $378.85
Implied vol: 31.2%
Delta: 0.131 ≈13% ITM
Gamma: 0.014
Theta: -0.254
Vega: 0.088
Open interest: 46

Model this call

Put · $377.5 In the money

Last: —
Breakeven: —
Implied vol: 25.8%
Delta: -0.92 ≈92% ITM
Gamma: 0.013
Theta: -0.125
Vega: 0.083
Open interest: 0

Model this put

Call · $380

Last: $1.07
Breakeven: $381.07
Implied vol: 34.1%
Delta: 0.122 ≈12% ITM
Gamma: 0.013
Theta: -0.262
Vega: 0.088
Open interest: 129

Model this call

Put · $380 In the money

Last: $28.10
Breakeven: $351.90
Implied vol: 22.4%
Delta: -0.976 ≈98% ITM
Gamma: 0.008
Theta: -0.037
Vega: 0.035
Open interest: 88

Model this put

Call · $382.5

Last: $0.81
Breakeven: $383.31
Implied vol: 33.1%
Delta: 0.087 ≈9% ITM
Gamma: 0.01
Theta: -0.199
Vega: 0.088
Open interest: 5

Model this call

Put · $382.5 In the money

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

Model this put

Call · $385

Last: $0.55
Breakeven: $385.55
Implied vol: 35.8%
Delta: 0.081 ≈8% ITM
Gamma: 0.009
Theta: -0.205
Vega: 0.088
Open interest: 39

Model this call

Put · $385 In the money

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

Model this put

Call · $387.5

Last: $1.04
Breakeven: $388.54
Implied vol: 35%
Delta: 0.059 ≈6% ITM
Gamma: 0.007
Theta: -0.156
Vega: 0.052
Open interest: 5

Model this call

Put · $387.5 In the money

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

Model this put

Call · $390

Last: $0.28
Breakeven: $390.28
Implied vol: 34%
Delta: 0.038 ≈4% ITM
Gamma: 0.005
Theta: -0.107
Vega: 0.052
Open interest: 25

Model this call

Put · $390 In the money

Last: $28.84
Breakeven: $361.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $392.5

Last: —
Breakeven: —
Implied vol: 38.9%
Delta: 0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.149
Vega: 0.052
Open interest: 0

Model this call

Put · $392.5 In the money

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

Model this put

Call · $395

Last: $0.24
Breakeven: $395.24
Implied vol: 39.3%
Delta: 0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.122
Vega: 0.052
Open interest: 23

Model this call

Put · $395 In the money

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

Model this put

Call · $397.5

Last: —
Breakeven: —
Implied vol: 48.9%
Delta: 0.066 ≈7% ITM
Gamma: 0.006
Theta: -0.237
Vega: 0.052
Open interest: 0

Model this call

Put · $397.5 In the money

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

Model this put

Call · $400

Last: $0.10
Breakeven: $400.10
Implied vol: 57.3%
Delta: 0.088 ≈9% ITM
Gamma: 0.006
Theta: -0.345
Vega: 0.09
Open interest: 41

Model this call

Put · $400 In the money

Last: $38.20
Breakeven: $361.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $402.5

Last: —
Breakeven: —
Implied vol: 62.1%
Delta: 0.094 ≈9% ITM
Gamma: 0.006
Theta: -0.393
Vega: 0.09
Open interest: 0

Model this call

Put · $402.5 In the money

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

Model this put

Call · $405

Last: $0.78
Breakeven: $405.78
Implied vol: 53%
Delta: 0.05 ≈5% ITM
Gamma: 0.004
Theta: -0.205
Vega: 0.052
Open interest: 1

Model this call

Put · $405 In the money

Last: $56.70
Breakeven: $348.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $410

Last: $1.24
Breakeven: $411.24
Implied vol: 54.9%
Delta: 0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.171
Vega: 0.053
Open interest: 21

Model this call

Put · $410 In the money

Last: $49.10
Breakeven: $360.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $415

Last: $0.01
Breakeven: $415.01
Implied vol: 59.1%
Delta: 0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.173
Vega: 0.053
Open interest: 12

Model this call

Put · $415 In the money

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

Model this put

Call · $420

Last: $0.41
Breakeven: $420.41
Implied vol: 63.1%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.177
Vega: 0.027
Open interest: 65

Model this call

Put · $420 In the money

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

Model this put

Call · $425

Last: $0.36
Breakeven: $425.36
Implied vol: 66.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.178
Vega: 0.027
Open interest: 15

Model this call

Put · $425 In the money

Last: $72.70
Breakeven: $352.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $430

Last: $0.20
Breakeven: $430.20
Implied vol: 70.9%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.186
Vega: 0.027
Open interest: 65

Model this call

Put · $430 In the money

Last: $74.90
Breakeven: $355.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $435

Last: —
Breakeven: —
Implied vol: 73.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.182
Vega: 0.027
Open interest: 0

Model this call

Put · $435 In the money

Last: $92.85
Breakeven: $342.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Last: $0.75
Breakeven: $440.75
Implied vol: 77.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.184
Vega: 0.027
Open interest: 2

Model this call

Put · $440 In the money

Last: $97.82
Breakeven: $342.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $450

Last: $0.30
Breakeven: $450.30
Implied vol: 84.4%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.187
Vega: 0.027
Open interest: 16

Model this call

Put · $450 In the money

Last: $95.35
Breakeven: $354.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $460

Last: $0.09
Breakeven: $460.09
Implied vol: 91.2%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.191
Vega: 0.028
Open interest: 35

Model this call

Put · $460 In the money

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

Model this put

GE · General Electric Co

Options Chain

Positioning

Open interest by strike · near the money

Chain