INTC Stock — Intel Corp: Options Chain

Calls		Puts
4	2	528.7%	0.952	$46.75	$0.02	-0.003	294.2%	225	13.2k
Call · $55 In the money Last $46.75 Breakeven $101.75 Implied vol 528.7% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -1.031 Vega 0.005 Open interest 4 Model this call Put · $55 Last $0.02 Breakeven $54.98 Implied vol 294.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.045 Vega 0 Open interest 13.2k Model this put
0	5	446.9%	0.946	$32.34	$0.02	-0.007	273.8%	255	252
Call · $60 In the money Last $32.34 Breakeven $92.34 Implied vol 446.9% Delta 0.946 ≈95% ITM Gamma 0.004 Theta -0.958 Vega 0.009 Open interest 0 Model this call Put · $60 Last $0.02 Breakeven $59.98 Implied vol 273.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.099 Vega 0.001 Open interest 252 Model this put
0	14	374.4%	0.936	$32.22	$0.04	-0.009	232.1%	179	169
Call · $65 In the money Last $32.22 Breakeven $97.22 Implied vol 374.4% Delta 0.936 ≈94% ITM Gamma 0.006 Theta -0.904 Vega 0.009 Open interest 0 Model this call Put · $65 Last $0.04 Breakeven $64.96 Implied vol 232.1% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.108 Vega 0.001 Open interest 169 Model this put
0	12	347.3%	0.922	$29.29	$0.01	-0.012	209.7%	6	119
Call · $68 In the money Last $29.29 Breakeven $97.29 Implied vol 347.3% Delta 0.922 ≈92% ITM Gamma 0.007 Theta -0.976 Vega 0.009 Open interest 0 Model this call Put · $68 Last $0.01 Breakeven $67.99 Implied vol 209.7% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.123 Vega 0.003 Open interest 119 Model this put
0	3	334%	0.919	$28.17	$0.10	-0.016	207.8%	3	5
Call · $69 In the money Last $28.17 Breakeven $97.17 Implied vol 334% Delta 0.919 ≈92% ITM Gamma 0.007 Theta -0.965 Vega 0.009 Open interest 0 Model this call Put · $69 Last $0.10 Breakeven $68.90 Implied vol 207.8% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.154 Vega 0.003 Open interest 5 Model this put
20	4	320.9%	0.916	$22.19	$0.05	-0.018	202.2%	11	924
Call · $70 In the money Last $22.19 Breakeven $92.19 Implied vol 320.9% Delta 0.916 ≈92% ITM Gamma 0.008 Theta -0.954 Vega 0.009 Open interest 20 Model this call Put · $70 Last $0.05 Breakeven $69.95 Implied vol 202.2% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -0.169 Vega 0.003 Open interest 924 Model this put
0	3	308%	0.913	$21.20	$0.22	-0.023	202.2%	5	5
Call · $71 In the money Last $21.20 Breakeven $92.20 Implied vol 308% Delta 0.913 ≈91% ITM Gamma 0.009 Theta -0.943 Vega 0.009 Open interest 0 Model this call Put · $71 Last $0.22 Breakeven $70.78 Implied vol 202.2% Delta -0.023 ≈2% ITM Gamma 0.004 Theta -0.208 Vega 0.003 Open interest 5 Model this put
0	—	281.9%	0.918	—	$0.13	-0.027	200%	71	68
Call · $72 In the money Last — Breakeven — Implied vol 281.9% Delta 0.918 ≈92% ITM Gamma 0.009 Theta -0.826 Vega 0.009 Open interest 0 Model this call Put · $72 Last $0.13 Breakeven $71.87 Implied vol 200% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.239 Vega 0.005 Open interest 68 Model this put
0	2	290.7%	0.901	$22.98	$0.01	-0.01	156.3%	943	138
Call · $73 In the money Last $22.98 Breakeven $95.98 Implied vol 290.7% Delta 0.901 ≈90% ITM Gamma 0.01 Theta -0.984 Vega 0.009 Open interest 0 Model this call Put · $73 Last $0.01 Breakeven $72.99 Implied vol 156.3% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.083 Vega 0.001 Open interest 138 Model this put
0	2	275.6%	0.898	$21.98	$0.18	-0.037	188.6%	117	107
Call · $74 In the money Last $21.98 Breakeven $95.98 Implied vol 275.6% Delta 0.898 ≈90% ITM Gamma 0.011 Theta -0.951 Vega 0.01 Open interest 0 Model this call Put · $74 Last $0.18 Breakeven $73.82 Implied vol 188.6% Delta -0.037 ≈4% ITM Gamma 0.007 Theta -0.29 Vega 0.006 Open interest 107 Model this put
4	6	260.8%	0.895	$18.45	$0.01	-0.006	124%	143	448
Call · $75 In the money Last $18.45 Breakeven $93.45 Implied vol 260.8% Delta 0.895 ≈90% ITM Gamma 0.012 Theta -0.919 Vega 0.01 Open interest 4 Model this call Put · $75 Last $0.01 Breakeven $74.99 Implied vol 124% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.039 Vega 0.001 Open interest 448 Model this put
0	3	251.3%	0.889	$19.62	$0.01	-0.006	116.5%	687	1.1k
Call · $76 In the money Last $19.62 Breakeven $95.62 Implied vol 251.3% Delta 0.889 ≈89% ITM Gamma 0.013 Theta -0.929 Vega 0.01 Open interest 0 Model this call Put · $76 Last $0.01 Breakeven $75.99 Implied vol 116.5% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.039 Vega 0.001 Open interest 1.1k Model this put
3	13	242.9%	0.88	$18.62	$0.02	-0.01	117.4%	693	1.1k
Call · $77 In the money Last $18.62 Breakeven $95.62 Implied vol 242.9% Delta 0.88 ≈88% ITM Gamma 0.014 Theta -0.947 Vega 0.015 Open interest 3 Model this call Put · $77 Last $0.02 Breakeven $76.98 Implied vol 117.4% Delta -0.01 ≈1% ITM Gamma 0.004 Theta -0.06 Vega 0.001 Open interest 1.1k Model this put
29	4	225.7%	0.878	$16.65	$0.04	-0.017	117.6%	35	213
Call · $78 In the money Last $16.65 Breakeven $94.65 Implied vol 225.7% Delta 0.878 ≈88% ITM Gamma 0.015 Theta -0.891 Vega 0.015 Open interest 29 Model this call Put · $78 Last $0.04 Breakeven $77.96 Implied vol 117.6% Delta -0.017 ≈2% ITM Gamma 0.006 Theta -0.092 Vega 0.003 Open interest 213 Model this put
0	41.6k	212.1%	0.872	$13.55	$0.04	-0.022	114.7%	108	284
Call · $79 In the money Last $13.55 Breakeven $92.55 Implied vol 212.1% Delta 0.872 ≈87% ITM Gamma 0.017 Theta -0.864 Vega 0.015 Open interest 0 Model this call Put · $79 Last $0.04 Breakeven $78.96 Implied vol 114.7% Delta -0.022 ≈2% ITM Gamma 0.008 Theta -0.116 Vega 0.003 Open interest 284 Model this put
35	42k	200.4%	0.863	$13.50	$0.08	-0.029	112.8%	1.7k	2k
Call · $80 In the money Last $13.50 Breakeven $93.50 Implied vol 200.4% Delta 0.863 ≈86% ITM Gamma 0.018 Theta -0.852 Vega 0.015 Open interest 35 Model this call Put · $80 Last $0.08 Breakeven $79.92 Implied vol 112.8% Delta -0.029 ≈3% ITM Gamma 0.01 Theta -0.145 Vega 0.006 Open interest 2k Model this put
8	500	190.4%	0.851	$14.57	$0.08	-0.034	105.3%	327	201
Call · $81 In the money Last $14.57 Breakeven $95.57 Implied vol 190.4% Delta 0.851 ≈85% ITM Gamma 0.02 Theta -0.854 Vega 0.015 Open interest 8 Model this call Put · $81 Last $0.08 Breakeven $80.92 Implied vol 105.3% Delta -0.034 ≈3% ITM Gamma 0.012 Theta -0.153 Vega 0.006 Open interest 201 Model this put
0	102	180.6%	0.838	$13.58	$0.15	-0.052	105.7%	517	165
Call · $82 In the money Last $13.58 Breakeven $95.58 Implied vol 180.6% Delta 0.838 ≈84% ITM Gamma 0.023 Theta -0.856 Vega 0.015 Open interest 0 Model this call Put · $82 Last $0.15 Breakeven $81.85 Implied vol 105.7% Delta -0.052 ≈5% ITM Gamma 0.017 Theta -0.214 Vega 0.006 Open interest 165 Model this put
1	2	169.3%	0.825	$9.60	$0.23	-0.071	105.2%	460	124
Call · $83 In the money Last $9.60 Breakeven $92.60 Implied vol 169.3% Delta 0.825 ≈83% ITM Gamma 0.025 Theta -0.844 Vega 0.015 Open interest 1 Model this call Put · $83 Last $0.23 Breakeven $82.77 Implied vol 105.2% Delta -0.071 ≈7% ITM Gamma 0.022 Theta -0.275 Vega 0.01 Open interest 124 Model this put
4	2	161.4%	0.807	$11.97	$0.26	-0.092	101.2%	842	153
Call · $84 In the money Last $11.97 Breakeven $95.97 Implied vol 161.4% Delta 0.807 ≈81% ITM Gamma 0.029 Theta -0.86 Vega 0.015 Open interest 4 Model this call Put · $84 Last $0.26 Breakeven $83.74 Implied vol 101.2% Delta -0.092 ≈9% ITM Gamma 0.027 Theta -0.319 Vega 0.01 Open interest 153 Model this put
14	91	154.9%	0.785	$7.10	$0.36	-0.12	99.6%	4.2k	784
Call · $85 In the money Last $7.10 Breakeven $92.10 Implied vol 154.9% Delta 0.785 ≈78% ITM Gamma 0.032 Theta -0.889 Vega 0.02 Open interest 14 Model this call Put · $85 Last $0.36 Breakeven $84.64 Implied vol 99.6% Delta -0.12 ≈12% ITM Gamma 0.034 Theta -0.384 Vega 0.01 Open interest 784 Model this put
6	23	144.5%	0.76	$8.00	$0.51	-0.152	95.5%	626	125
Call · $86 In the money Last $8.00 Breakeven $94.00 Implied vol 144.5% Delta 0.76 ≈76% ITM Gamma 0.036 Theta -0.871 Vega 0.02 Open interest 6 Model this call Put · $86 Last $0.51 Breakeven $85.49 Implied vol 95.5% Delta -0.152 ≈15% ITM Gamma 0.041 Theta -0.429 Vega 0.015 Open interest 125 Model this put
98	37	136.7%	0.729	$5.89	$0.65	-0.195	93.7%	1.1k	242
Call · $87 In the money Last $5.89 Breakeven $92.89 Implied vol 136.7% Delta 0.729 ≈73% ITM Gamma 0.04 Theta -0.874 Vega 0.02 Open interest 98 Model this call Put · $87 Last $0.65 Breakeven $86.35 Implied vol 93.7% Delta -0.195 ≈20% ITM Gamma 0.049 Theta -0.496 Vega 0.016 Open interest 242 Model this put
47	83	131.4%	0.692	$5.01	$0.89	-0.244	90.7%	1.3k	344
Call · $88 In the money Last $5.01 Breakeven $93.01 Implied vol 131.4% Delta 0.692 ≈69% ITM Gamma 0.045 Theta -0.898 Vega 0.02 Open interest 47 Model this call Put · $88 Last $0.89 Breakeven $87.11 Implied vol 90.7% Delta -0.244 ≈24% ITM Gamma 0.058 Theta -0.546 Vega 0.02 Open interest 344 Model this put
102	66	125.1%	0.651	$4.00	$1.04	-0.303	87.7%	1.2k	149
Call · $89 In the money Last $4.00 Breakeven $93.00 Implied vol 125.1% Delta 0.651 ≈65% ITM Gamma 0.05 Theta -0.905 Vega 0.023 Open interest 102 Model this call Put · $89 Last $1.04 Breakeven $87.96 Implied vol 87.7% Delta -0.303 ≈30% ITM Gamma 0.067 Theta -0.586 Vega 0.021 Open interest 149 Model this put
77	386	119%	0.601	$3.64	$1.38	-0.37	85.5%	6.6k	1.1k
Call · $90 In the money Last $3.64 Breakeven $93.64 Implied vol 119% Delta 0.601 ≈60% ITM Gamma 0.054 Theta -0.887 Vega 0.024 Open interest 77 Model this call Put · $90 Last $1.38 Breakeven $88.62 Implied vol 85.5% Delta -0.37 ≈37% ITM Gamma 0.074 Theta -0.62 Vega 0.024 Open interest 1.1k Model this put
105	200	117.4%	0.546	$2.75	$1.75	-0.446	82.8%	1k	402
Call · $91 In the money Last $2.75 Breakeven $93.75 Implied vol 117.4% Delta 0.546 ≈55% ITM Gamma 0.057 Theta -0.903 Vega 0.024 Open interest 105 Model this call Put · $91 Last $1.75 Breakeven $89.25 Implied vol 82.8% Delta -0.446 ≈45% ITM Gamma 0.08 Theta -0.627 Vega 0.024 Open interest 402 Model this put
106	880	114.5%	0.489	$2.48	$2.17	-0.528	77.6%	2.3k	196
Call · $92 In the money Last $2.48 Breakeven $94.48 Implied vol 114.5% Delta 0.489 ≈49% ITM Gamma 0.059 Theta -0.887 Vega 0.024 Open interest 106 Model this call Put · $92 Last $2.17 Breakeven $89.83 Implied vol 77.6% Delta -0.528 ≈53% ITM Gamma 0.086 Theta -0.591 Vega 0.024 Open interest 196 Model this put
Underlying $92.38
31	1.6k	110.5%	0.429	$2.04	$2.78	-0.613	77.4%	1.7k	109
Call · $93 Last $2.04 Breakeven $95.04 Implied vol 110.5% Delta 0.429 ≈43% ITM Gamma 0.059 Theta -0.837 Vega 0.024 Open interest 31 Model this call Put · $93 In the money Last $2.78 Breakeven $90.22 Implied vol 77.4% Delta -0.613 ≈61% ITM Gamma 0.084 Theta -0.568 Vega 0.024 Open interest 109 Model this put
25	1.6k	111.5%	0.371	$1.63	$3.30	-0.704	71.6%	3.7k	513
Call · $94 Last $1.63 Breakeven $95.63 Implied vol 111.5% Delta 0.371 ≈37% ITM Gamma 0.058 Theta -0.825 Vega 0.024 Open interest 25 Model this call Put · $94 In the money Last $3.30 Breakeven $90.70 Implied vol 71.6% Delta -0.704 ≈70% ITM Gamma 0.081 Theta -0.468 Vega 0.021 Open interest 513 Model this put
322	4.6k	106.5%	0.312	$1.27	$3.85	-0.792	67.4%	4.6k	627
Call · $95 Last $1.27 Breakeven $96.27 Implied vol 106.5% Delta 0.312 ≈31% ITM Gamma 0.056 Theta -0.725 Vega 0.021 Open interest 322 Model this call Put · $95 In the money Last $3.85 Breakeven $91.15 Implied vol 67.4% Delta -0.792 ≈79% ITM Gamma 0.071 Theta -0.365 Vega 0.016 Open interest 627 Model this put
73	8.7k	106.3%	0.258	$0.96	$4.79	-0.896	56.7%	2k	591
Call · $96 Last $0.96 Breakeven $96.96 Implied vol 106.3% Delta 0.258 ≈26% ITM Gamma 0.051 Theta -0.666 Vega 0.021 Open interest 73 Model this call Put · $96 In the money Last $4.79 Breakeven $91.21 Implied vol 56.7% Delta -0.896 ≈90% ITM Gamma 0.054 Theta -0.189 Vega 0.011 Open interest 591 Model this put
72	6.2k	105.3%	0.212	$0.70	$5.40	—	—	2.3k	229
Call · $97 Last $0.70 Breakeven $97.70 Implied vol 105.3% Delta 0.212 ≈21% ITM Gamma 0.046 Theta -0.588 Vega 0.016 Open interest 72 Model this call Put · $97 In the money Last $5.40 Breakeven $91.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 Model this put
142	3.1k	104.2%	0.168	$0.52	$6.25	—	—	3k	497
Call · $98 Last $0.52 Breakeven $98.52 Implied vol 104.2% Delta 0.168 ≈17% ITM Gamma 0.04 Theta -0.504 Vega 0.017 Open interest 142 Model this call Put · $98 In the money Last $6.25 Breakeven $91.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 497 Model this put
549	4.4k	105%	0.133	$0.40	$7.21	—	—	1k	544
Call · $99 Last $0.40 Breakeven $99.40 Implied vol 105% Delta 0.133 ≈13% ITM Gamma 0.035 Theta -0.439 Vega 0.011 Open interest 549 Model this call Put · $99 In the money Last $7.21 Breakeven $91.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 Model this put
1.9k	15.8k	104.5%	0.106	$0.31	$8.10	—	—	2.2k	1.5k
Call · $100 Last $0.31 Breakeven $100.31 Implied vol 104.5% Delta 0.106 ≈11% ITM Gamma 0.029 Theta -0.365 Vega 0.011 Open interest 1.9k Model this call Put · $100 In the money Last $8.10 Breakeven $91.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this put
519	1.7k	105.3%	0.081	$0.23	$7.87	—	—	96	178
Call · $101 Last $0.23 Breakeven $101.23 Implied vol 105.3% Delta 0.081 ≈8% ITM Gamma 0.024 Theta -0.304 Vega 0.011 Open interest 519 Model this call Put · $101 In the money Last $7.87 Breakeven $93.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 Model this put
1.1k	2.2k	108.5%	0.067	$0.18	$8.86	—	—	185	112
Call · $102 Last $0.18 Breakeven $102.18 Implied vol 108.5% Delta 0.067 ≈7% ITM Gamma 0.02 Theta -0.273 Vega 0.007 Open interest 1.1k Model this call Put · $102 In the money Last $8.86 Breakeven $93.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 Model this put
708	1.9k	108.7%	0.053	$0.13	$9.65	—	—	43	93
Call · $103 Last $0.13 Breakeven $103.13 Implied vol 108.7% Delta 0.053 ≈5% ITM Gamma 0.016 Theta -0.223 Vega 0.007 Open interest 708 Model this call Put · $103 In the money Last $9.65 Breakeven $93.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 Model this put
444	2k	108.8%	0.038	$0.10	$11.71	—	—	118	140
Call · $104 Last $0.10 Breakeven $104.10 Implied vol 108.8% Delta 0.038 ≈4% ITM Gamma 0.013 Theta -0.173 Vega 0.007 Open interest 444 Model this call Put · $104 In the money Last $11.71 Breakeven $92.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 Model this put
1.4k	6.9k	114.2%	0.034	$0.10	$13.00	—	—	263	274
Call · $105 Last $0.10 Breakeven $105.10 Implied vol 114.2% Delta 0.034 ≈3% ITM Gamma 0.011 Theta -0.166 Vega 0.007 Open interest 1.4k Model this call Put · $105 In the money Last $13.00 Breakeven $92.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 Model this put
413	800	115.8%	0.028	$0.07	$9.99	—	—	15	69
Call · $106 Last $0.07 Breakeven $106.07 Implied vol 115.8% Delta 0.028 ≈3% ITM Gamma 0.009 Theta -0.143 Vega 0.003 Open interest 413 Model this call Put · $106 In the money Last $9.99 Breakeven $96.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 Model this put
546	611	114.2%	0.02	$0.04	$9.45	—	—	28	53
Call · $107 Last $0.04 Breakeven $107.04 Implied vol 114.2% Delta 0.02 ≈2% ITM Gamma 0.007 Theta -0.104 Vega 0.003 Open interest 546 Model this call Put · $107 In the money Last $9.45 Breakeven $97.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
388	883	118.5%	0.017	$0.08	$11.85	—	—	9	22
Call · $108 Last $0.08 Breakeven $108.08 Implied vol 118.5% Delta 0.017 ≈2% ITM Gamma 0.006 Theta -0.097 Vega 0.003 Open interest 388 Model this call Put · $108 In the money Last $11.85 Breakeven $96.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this put
186	235	118.3%	0.012	$0.04	$16.30	—	—	31	12
Call · $109 Last $0.04 Breakeven $109.04 Implied vol 118.3% Delta 0.012 ≈1% ITM Gamma 0.004 Theta -0.072 Vega 0.001 Open interest 186 Model this call Put · $109 In the money Last $16.30 Breakeven $92.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
3.8k	4.7k	126.8%	0.013	$0.03	$17.70	—	—	37	45
Call · $110 Last $0.03 Breakeven $110.03 Implied vol 126.8% Delta 0.013 ≈1% ITM Gamma 0.004 Theta -0.083 Vega 0.001 Open interest 3.8k Model this call Put · $110 In the money Last $17.70 Breakeven $92.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this put
185	171	128.3%	0.011	$0.06	$15.07	—	—	4	11
Call · $111 Last $0.06 Breakeven $111.06 Implied vol 128.3% Delta 0.011 ≈1% ITM Gamma 0.004 Theta -0.073 Vega 0.001 Open interest 185 Model this call Put · $111 In the money Last $15.07 Breakeven $95.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
800	366	133.3%	0.011	$0.02	$19.75	—	—	29	3
Call · $112 Last $0.02 Breakeven $112.02 Implied vol 133.3% Delta 0.011 ≈1% ITM Gamma 0.004 Theta -0.073 Vega 0.001 Open interest 800 Model this call Put · $112 In the money Last $19.75 Breakeven $92.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
197	215	131.3%	0.008	$0.02	$20.14	—	—	1	10
Call · $113 Last $0.02 Breakeven $113.02 Implied vol 131.3% Delta 0.008 ≈1% ITM Gamma 0.003 Theta -0.052 Vega 0.001 Open interest 197 Model this call Put · $113 In the money Last $20.14 Breakeven $92.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
198	939	143%	0.01	$0.03	$21.70	—	—	12	101
Call · $114 Last $0.03 Breakeven $114.03 Implied vol 143% Delta 0.01 ≈1% ITM Gamma 0.003 Theta -0.074 Vega 0.001 Open interest 198 Model this call Put · $114 In the money Last $21.70 Breakeven $92.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 Model this put
1k	1.8k	137.7%	0.006	$0.01	$22.80	—	—	64	80
Call · $115 Last $0.01 Breakeven $115.01 Implied vol 137.7% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.042 Vega 0.001 Open interest 1k Model this call Put · $115 In the money Last $22.80 Breakeven $92.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this put
139	93	142.5%	0.005	$0.01	$18.85	—	—	1	10
Call · $116 Last $0.01 Breakeven $116.01 Implied vol 142.5% Delta 0.005 ≈1% ITM Gamma 0.002 Theta -0.042 Vega 0.001 Open interest 139 Model this call Put · $116 In the money Last $18.85 Breakeven $97.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
49	142	150.6%	0.007	$0.02	$21.60	—	—	5	8
Call · $117 Last $0.02 Breakeven $117.02 Implied vol 150.6% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.053 Vega 0.001 Open interest 49 Model this call Put · $117 In the money Last $21.60 Breakeven $95.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
162	1.1k	158.6%	0.008	$0.03	$19.60	—	—	26	48
Call · $118 Last $0.03 Breakeven $118.03 Implied vol 158.6% Delta 0.008 ≈1% ITM Gamma 0.002 Theta -0.065 Vega 0.002 Open interest 162 Model this call Put · $118 In the money Last $19.60 Breakeven $98.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 Model this put
93	22	169.9%	0.01	$0.04	$22.05	—	—	1	7
Call · $119 Last $0.04 Breakeven $119.04 Implied vol 169.9% Delta 0.01 ≈1% ITM Gamma 0.003 Theta -0.087 Vega 0.002 Open interest 93 Model this call Put · $119 In the money Last $22.05 Breakeven $96.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
2.1k	1.3k	161.3%	0.005	$0.02	$27.65	—	—	29	53
Call · $120 Last $0.02 Breakeven $120.02 Implied vol 161.3% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.044 Vega 0.002 Open interest 2.1k Model this call Put · $120 In the money Last $27.65 Breakeven $92.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
179	112	175.7%	0.009	$0.01	$26.74	—	—	7	7
Call · $121 Last $0.01 Breakeven $121.01 Implied vol 175.7% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.077 Vega 0.002 Open interest 179 Model this call Put · $121 In the money Last $26.74 Breakeven $94.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
166	57	186.8%	0.011	$0.01	—	—	—	—	0
Call · $122 Last $0.01 Breakeven $122.01 Implied vol 186.8% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.099 Vega 0.002 Open interest 166 Model this call Put · $122 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
145	46	174%	0.005	$0.01	$30.72	—	—	2	1
Call · $123 Last $0.01 Breakeven $123.01 Implied vol 174% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.045 Vega 0.001 Open interest 145 Model this call Put · $123 In the money Last $30.72 Breakeven $92.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
273	47	185.9%	0.007	$0.01	$28.00	—	—	1	1
Call · $124 Last $0.01 Breakeven $124.01 Implied vol 185.9% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.067 Vega 0.002 Open interest 273 Model this call Put · $124 In the money Last $28.00 Breakeven $96.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
616	186	181.8%	0.004	$0.01	$30.55	—	—	89	5
Call · $125 Last $0.01 Breakeven $125.01 Implied vol 181.8% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.045 Vega 0.001 Open interest 616 Model this call Put · $125 In the money Last $30.55 Breakeven $94.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
145	80	194.8%	0.007	$0.01	$24.82	—	—	1	1
Call · $126 Last $0.01 Breakeven $126.01 Implied vol 194.8% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.068 Vega 0.002 Open interest 145 Model this call Put · $126 In the money Last $24.82 Breakeven $101.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
46	8	208.8%	0.01	$0.01	—	—	—	—	0
Call · $127 Last $0.01 Breakeven $127.01 Implied vol 208.8% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.101 Vega 0.002 Open interest 46 Model this call Put · $127 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
61	26	333.4%	0.076	$0.01	$31.77	—	—	20	0
Call · $128 Last $0.01 Breakeven $128.01 Implied vol 333.4% Delta 0.076 ≈8% ITM Gamma 0.007 Theta -0.915 Vega 0.007 Open interest 61 Model this call Put · $128 In the money Last $31.77 Breakeven $96.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
190	15	330.5%	0.07	$0.01	$30.30	—	—	1	2
Call · $129 Last $0.01 Breakeven $129.01 Implied vol 330.5% Delta 0.07 ≈7% ITM Gamma 0.007 Theta -0.847 Vega 0.007 Open interest 190 Model this call Put · $129 In the money Last $30.30 Breakeven $98.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1.4k	380	208.8%	0.005	$0.01	$30.40	—	—	21	23
Call · $130 Last $0.01 Breakeven $130.01 Implied vol 208.8% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.002 Open interest 1.4k Model this call Put · $130 In the money Last $30.40 Breakeven $99.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this put
140	39	235.2%	0.012	$0.01	$31.60	—	—	50	29
Call · $131 Last $0.01 Breakeven $131.01 Implied vol 235.2% Delta 0.012 ≈1% ITM Gamma 0.002 Theta -0.134 Vega 0.002 Open interest 140 Model this call Put · $131 In the money Last $31.60 Breakeven $99.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
74	24	325.5%	0.054	$0.01	$35.85	—	—	5	0
Call · $132 Last $0.01 Breakeven $132.01 Implied vol 325.5% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.674 Vega 0.007 Open interest 74 Model this call Put · $132 In the money Last $35.85 Breakeven $96.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
72	3	352.5%	0.067	$0.01	$33.71	—	—	2	2
Call · $133 Last $0.01 Breakeven $133.01 Implied vol 352.5% Delta 0.067 ≈7% ITM Gamma 0.006 Theta -0.87 Vega 0.007 Open interest 72 Model this call Put · $133 In the money Last $33.71 Breakeven $99.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
9	1	326.7%	0.046	$0.01	—	—	—	—	0
Call · $134 Last $0.01 Breakeven $134.01 Implied vol 326.7% Delta 0.046 ≈5% ITM Gamma 0.005 Theta -0.599 Vega 0.007 Open interest 9 Model this call Put · $134 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
672	61	330.6%	0.044	$0.01	$42.55	—	—	2	7
Call · $135 Last $0.01 Breakeven $135.01 Implied vol 330.6% Delta 0.044 ≈4% ITM Gamma 0.005 Theta -0.591 Vega 0.007 Open interest 672 Model this call Put · $135 In the money Last $42.55 Breakeven $92.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
100	1	331.8%	0.041	$0.09	—	—	—	—	0
Call · $136 Last $0.09 Breakeven $136.09 Implied vol 331.8% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.56 Vega 0.007 Open interest 100 Model this call Put · $136 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
105	3	330.8%	0.037	$0.05	—	—	—	—	0
Call · $137 Last $0.05 Breakeven $137.05 Implied vol 330.8% Delta 0.037 ≈4% ITM Gamma 0.004 Theta -0.521 Vega 0.004 Open interest 105 Model this call Put · $137 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	14	325.9%	0.034	$0.05	—	—	—	—	0
Call · $138 Last $0.05 Breakeven $138.05 Implied vol 325.9% Delta 0.034 ≈3% ITM Gamma 0.004 Theta -0.465 Vega 0.004 Open interest 32 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
749	303	312.2%	0.024	$0.01	$37.02	—	—	38	0
Call · $140 Last $0.01 Breakeven $140.01 Implied vol 312.2% Delta 0.024 ≈2% ITM Gamma 0.003 Theta -0.329 Vega 0.004 Open interest 749 Model this call Put · $140 In the money Last $37.02 Breakeven $102.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
44	2	325.7%	0.027	$0.01	—	—	—	—	0
Call · $141 Last $0.01 Breakeven $141.01 Implied vol 325.7% Delta 0.027 ≈3% ITM Gamma 0.003 Theta -0.387 Vega 0.004 Open interest 44 Model this call Put · $141 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.09	—	—	—	—	0
Call · $142 Last $0.09 Breakeven $142.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
14	1	344.8%	0.031	$0.05	—	—	—	—	0
Call · $143 Last $0.05 Breakeven $143.05 Implied vol 344.8% Delta 0.031 ≈3% ITM Gamma 0.003 Theta -0.455 Vega 0.004 Open interest 14 Model this call Put · $143 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $144 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
272	35	311.5%	0.014	$0.01	—	—	—	—	0
Call · $145 Last $0.01 Breakeven $145.01 Implied vol 311.5% Delta 0.014 ≈1% ITM Gamma 0.002 Theta -0.215 Vega 0.002 Open interest 272 Model this call Put · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	352.2%	0.028	$0.01	—	—	—	—	0
Call · $146 Last $0.01 Breakeven $146.01 Implied vol 352.2% Delta 0.028 ≈3% ITM Gamma 0.003 Theta -0.427 Vega 0.004 Open interest 10 Model this call Put · $146 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.09	—	—	—	—	0
Call · $147 Last $0.09 Breakeven $147.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $147 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	41	—	—	$0.05	—	—	—	—	0
Call · $148 Last $0.05 Breakeven $148.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $148 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.05	—	—	—	—	0
Call · $149 Last $0.05 Breakeven $149.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $149 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
872	2	326.6%	0.013	$0.01	—	—	—	—	0
Call · $150 Last $0.01 Breakeven $150.01 Implied vol 326.6% Delta 0.013 ≈1% ITM Gamma 0.002 Theta -0.207 Vega 0.002 Open interest 872 Model this call Put · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
230	173	329.5%	0.009	$0.03	—	—	—	—	0
Call · $155 Last $0.03 Breakeven $155.03 Implied vol 329.5% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.155 Vega 0.002 Open interest 230 Model this call Put · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
238	206	340.9%	0.008	$0.02	—	—	—	—	0
Call · $160 Last $0.02 Breakeven $160.02 Implied vol 340.9% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.135 Vega 0.002 Open interest 238 Model this call Put · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $55 In the money

Last: $46.75
Breakeven: $101.75
Implied vol: 528.7%
Delta: 0.952 ≈95% ITM
Gamma: 0.003
Theta: -1.031
Vega: 0.005
Open interest: 4

Model this call

Put · $55

Last: $0.02
Breakeven: $54.98
Implied vol: 294.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0
Open interest: 13.2k

Model this put

Call · $60 In the money

Last: $32.34
Breakeven: $92.34
Implied vol: 446.9%
Delta: 0.946 ≈95% ITM
Gamma: 0.004
Theta: -0.958
Vega: 0.009
Open interest: 0

Model this call

Put · $60

Last: $0.02
Breakeven: $59.98
Implied vol: 273.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.099
Vega: 0.001
Open interest: 252

Model this put

Call · $65 In the money

Last: $32.22
Breakeven: $97.22
Implied vol: 374.4%
Delta: 0.936 ≈94% ITM
Gamma: 0.006
Theta: -0.904
Vega: 0.009
Open interest: 0

Model this call

Put · $65

Last: $0.04
Breakeven: $64.96
Implied vol: 232.1%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.108
Vega: 0.001
Open interest: 169

Model this put

Call · $68 In the money

Last: $29.29
Breakeven: $97.29
Implied vol: 347.3%
Delta: 0.922 ≈92% ITM
Gamma: 0.007
Theta: -0.976
Vega: 0.009
Open interest: 0

Model this call

Put · $68

Last: $0.01
Breakeven: $67.99
Implied vol: 209.7%
Delta: -0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.123
Vega: 0.003
Open interest: 119

Model this put

Call · $69 In the money

Last: $28.17
Breakeven: $97.17
Implied vol: 334%
Delta: 0.919 ≈92% ITM
Gamma: 0.007
Theta: -0.965
Vega: 0.009
Open interest: 0

Model this call

Put · $69

Last: $0.10
Breakeven: $68.90
Implied vol: 207.8%
Delta: -0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.154
Vega: 0.003
Open interest: 5

Model this put

Call · $70 In the money

Last: $22.19
Breakeven: $92.19
Implied vol: 320.9%
Delta: 0.916 ≈92% ITM
Gamma: 0.008
Theta: -0.954
Vega: 0.009
Open interest: 20

Model this call

Put · $70

Last: $0.05
Breakeven: $69.95
Implied vol: 202.2%
Delta: -0.018 ≈2% ITM
Gamma: 0.004
Theta: -0.169
Vega: 0.003
Open interest: 924

Model this put

Call · $71 In the money

Last: $21.20
Breakeven: $92.20
Implied vol: 308%
Delta: 0.913 ≈91% ITM
Gamma: 0.009
Theta: -0.943
Vega: 0.009
Open interest: 0

Model this call

Put · $71

Last: $0.22
Breakeven: $70.78
Implied vol: 202.2%
Delta: -0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.208
Vega: 0.003
Open interest: 5

Model this put

Call · $72 In the money

Last: —
Breakeven: —
Implied vol: 281.9%
Delta: 0.918 ≈92% ITM
Gamma: 0.009
Theta: -0.826
Vega: 0.009
Open interest: 0

Model this call

Put · $72

Last: $0.13
Breakeven: $71.87
Implied vol: 200%
Delta: -0.027 ≈3% ITM
Gamma: 0.005
Theta: -0.239
Vega: 0.005
Open interest: 68

Model this put

Call · $73 In the money

Last: $22.98
Breakeven: $95.98
Implied vol: 290.7%
Delta: 0.901 ≈90% ITM
Gamma: 0.01
Theta: -0.984
Vega: 0.009
Open interest: 0

Model this call

Put · $73

Last: $0.01
Breakeven: $72.99
Implied vol: 156.3%
Delta: -0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.083
Vega: 0.001
Open interest: 138

Model this put

Call · $74 In the money

Last: $21.98
Breakeven: $95.98
Implied vol: 275.6%
Delta: 0.898 ≈90% ITM
Gamma: 0.011
Theta: -0.951
Vega: 0.01
Open interest: 0

Model this call

Put · $74

Last: $0.18
Breakeven: $73.82
Implied vol: 188.6%
Delta: -0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.29
Vega: 0.006
Open interest: 107

Model this put

Call · $75 In the money

Last: $18.45
Breakeven: $93.45
Implied vol: 260.8%
Delta: 0.895 ≈90% ITM
Gamma: 0.012
Theta: -0.919
Vega: 0.01
Open interest: 4

Model this call

Put · $75

Last: $0.01
Breakeven: $74.99
Implied vol: 124%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.039
Vega: 0.001
Open interest: 448

Model this put

Call · $76 In the money

Last: $19.62
Breakeven: $95.62
Implied vol: 251.3%
Delta: 0.889 ≈89% ITM
Gamma: 0.013
Theta: -0.929
Vega: 0.01
Open interest: 0

Model this call

Put · $76

Last: $0.01
Breakeven: $75.99
Implied vol: 116.5%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.039
Vega: 0.001
Open interest: 1.1k

Model this put

Call · $77 In the money

Last: $18.62
Breakeven: $95.62
Implied vol: 242.9%
Delta: 0.88 ≈88% ITM
Gamma: 0.014
Theta: -0.947
Vega: 0.015
Open interest: 3

Model this call

Put · $77

Last: $0.02
Breakeven: $76.98
Implied vol: 117.4%
Delta: -0.01 ≈1% ITM
Gamma: 0.004
Theta: -0.06
Vega: 0.001
Open interest: 1.1k

Model this put

Call · $78 In the money

Last: $16.65
Breakeven: $94.65
Implied vol: 225.7%
Delta: 0.878 ≈88% ITM
Gamma: 0.015
Theta: -0.891
Vega: 0.015
Open interest: 29

Model this call

Put · $78

Last: $0.04
Breakeven: $77.96
Implied vol: 117.6%
Delta: -0.017 ≈2% ITM
Gamma: 0.006
Theta: -0.092
Vega: 0.003
Open interest: 213

Model this put

Call · $79 In the money

Last: $13.55
Breakeven: $92.55
Implied vol: 212.1%
Delta: 0.872 ≈87% ITM
Gamma: 0.017
Theta: -0.864
Vega: 0.015
Open interest: 0

Model this call

Put · $79

Last: $0.04
Breakeven: $78.96
Implied vol: 114.7%
Delta: -0.022 ≈2% ITM
Gamma: 0.008
Theta: -0.116
Vega: 0.003
Open interest: 284

Model this put

Call · $80 In the money

Last: $13.50
Breakeven: $93.50
Implied vol: 200.4%
Delta: 0.863 ≈86% ITM
Gamma: 0.018
Theta: -0.852
Vega: 0.015
Open interest: 35

Model this call

Put · $80

Last: $0.08
Breakeven: $79.92
Implied vol: 112.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.01
Theta: -0.145
Vega: 0.006
Open interest: 2k

Model this put

Call · $81 In the money

Last: $14.57
Breakeven: $95.57
Implied vol: 190.4%
Delta: 0.851 ≈85% ITM
Gamma: 0.02
Theta: -0.854
Vega: 0.015
Open interest: 8

Model this call

Put · $81

Last: $0.08
Breakeven: $80.92
Implied vol: 105.3%
Delta: -0.034 ≈3% ITM
Gamma: 0.012
Theta: -0.153
Vega: 0.006
Open interest: 201

Model this put

Call · $82 In the money

Last: $13.58
Breakeven: $95.58
Implied vol: 180.6%
Delta: 0.838 ≈84% ITM
Gamma: 0.023
Theta: -0.856
Vega: 0.015
Open interest: 0

Model this call

Put · $82

Last: $0.15
Breakeven: $81.85
Implied vol: 105.7%
Delta: -0.052 ≈5% ITM
Gamma: 0.017
Theta: -0.214
Vega: 0.006
Open interest: 165

Model this put

Call · $83 In the money

Last: $9.60
Breakeven: $92.60
Implied vol: 169.3%
Delta: 0.825 ≈83% ITM
Gamma: 0.025
Theta: -0.844
Vega: 0.015
Open interest: 1

Model this call

Put · $83

Last: $0.23
Breakeven: $82.77
Implied vol: 105.2%
Delta: -0.071 ≈7% ITM
Gamma: 0.022
Theta: -0.275
Vega: 0.01
Open interest: 124

Model this put

Call · $84 In the money

Last: $11.97
Breakeven: $95.97
Implied vol: 161.4%
Delta: 0.807 ≈81% ITM
Gamma: 0.029
Theta: -0.86
Vega: 0.015
Open interest: 4

Model this call

Put · $84

Last: $0.26
Breakeven: $83.74
Implied vol: 101.2%
Delta: -0.092 ≈9% ITM
Gamma: 0.027
Theta: -0.319
Vega: 0.01
Open interest: 153

Model this put

Call · $85 In the money

Last: $7.10
Breakeven: $92.10
Implied vol: 154.9%
Delta: 0.785 ≈78% ITM
Gamma: 0.032
Theta: -0.889
Vega: 0.02
Open interest: 14

Model this call

Put · $85

Last: $0.36
Breakeven: $84.64
Implied vol: 99.6%
Delta: -0.12 ≈12% ITM
Gamma: 0.034
Theta: -0.384
Vega: 0.01
Open interest: 784

Model this put

Call · $86 In the money

Last: $8.00
Breakeven: $94.00
Implied vol: 144.5%
Delta: 0.76 ≈76% ITM
Gamma: 0.036
Theta: -0.871
Vega: 0.02
Open interest: 6

Model this call

Put · $86

Last: $0.51
Breakeven: $85.49
Implied vol: 95.5%
Delta: -0.152 ≈15% ITM
Gamma: 0.041
Theta: -0.429
Vega: 0.015
Open interest: 125

Model this put

Call · $87 In the money

Last: $5.89
Breakeven: $92.89
Implied vol: 136.7%
Delta: 0.729 ≈73% ITM
Gamma: 0.04
Theta: -0.874
Vega: 0.02
Open interest: 98

Model this call

Put · $87

Last: $0.65
Breakeven: $86.35
Implied vol: 93.7%
Delta: -0.195 ≈20% ITM
Gamma: 0.049
Theta: -0.496
Vega: 0.016
Open interest: 242

Model this put

Call · $88 In the money

Last: $5.01
Breakeven: $93.01
Implied vol: 131.4%
Delta: 0.692 ≈69% ITM
Gamma: 0.045
Theta: -0.898
Vega: 0.02
Open interest: 47

Model this call

Put · $88

Last: $0.89
Breakeven: $87.11
Implied vol: 90.7%
Delta: -0.244 ≈24% ITM
Gamma: 0.058
Theta: -0.546
Vega: 0.02
Open interest: 344

Model this put

Call · $89 In the money

Last: $4.00
Breakeven: $93.00
Implied vol: 125.1%
Delta: 0.651 ≈65% ITM
Gamma: 0.05
Theta: -0.905
Vega: 0.023
Open interest: 102

Model this call

Put · $89

Last: $1.04
Breakeven: $87.96
Implied vol: 87.7%
Delta: -0.303 ≈30% ITM
Gamma: 0.067
Theta: -0.586
Vega: 0.021
Open interest: 149

Model this put

Call · $90 In the money

Last: $3.64
Breakeven: $93.64
Implied vol: 119%
Delta: 0.601 ≈60% ITM
Gamma: 0.054
Theta: -0.887
Vega: 0.024
Open interest: 77

Model this call

Put · $90

Last: $1.38
Breakeven: $88.62
Implied vol: 85.5%
Delta: -0.37 ≈37% ITM
Gamma: 0.074
Theta: -0.62
Vega: 0.024
Open interest: 1.1k

Model this put

Call · $91 In the money

Last: $2.75
Breakeven: $93.75
Implied vol: 117.4%
Delta: 0.546 ≈55% ITM
Gamma: 0.057
Theta: -0.903
Vega: 0.024
Open interest: 105

Model this call

Put · $91

Last: $1.75
Breakeven: $89.25
Implied vol: 82.8%
Delta: -0.446 ≈45% ITM
Gamma: 0.08
Theta: -0.627
Vega: 0.024
Open interest: 402

Model this put

Call · $92 In the money

Last: $2.48
Breakeven: $94.48
Implied vol: 114.5%
Delta: 0.489 ≈49% ITM
Gamma: 0.059
Theta: -0.887
Vega: 0.024
Open interest: 106

Model this call

Put · $92

Last: $2.17
Breakeven: $89.83
Implied vol: 77.6%
Delta: -0.528 ≈53% ITM
Gamma: 0.086
Theta: -0.591
Vega: 0.024
Open interest: 196

Model this put

Call · $93

Last: $2.04
Breakeven: $95.04
Implied vol: 110.5%
Delta: 0.429 ≈43% ITM
Gamma: 0.059
Theta: -0.837
Vega: 0.024
Open interest: 31

Model this call

Put · $93 In the money

Last: $2.78
Breakeven: $90.22
Implied vol: 77.4%
Delta: -0.613 ≈61% ITM
Gamma: 0.084
Theta: -0.568
Vega: 0.024
Open interest: 109

Model this put

Call · $94

Last: $1.63
Breakeven: $95.63
Implied vol: 111.5%
Delta: 0.371 ≈37% ITM
Gamma: 0.058
Theta: -0.825
Vega: 0.024
Open interest: 25

Model this call

Put · $94 In the money

Last: $3.30
Breakeven: $90.70
Implied vol: 71.6%
Delta: -0.704 ≈70% ITM
Gamma: 0.081
Theta: -0.468
Vega: 0.021
Open interest: 513

Model this put

Call · $95

Last: $1.27
Breakeven: $96.27
Implied vol: 106.5%
Delta: 0.312 ≈31% ITM
Gamma: 0.056
Theta: -0.725
Vega: 0.021
Open interest: 322

Model this call

Put · $95 In the money

Last: $3.85
Breakeven: $91.15
Implied vol: 67.4%
Delta: -0.792 ≈79% ITM
Gamma: 0.071
Theta: -0.365
Vega: 0.016
Open interest: 627

Model this put

Call · $96

Last: $0.96
Breakeven: $96.96
Implied vol: 106.3%
Delta: 0.258 ≈26% ITM
Gamma: 0.051
Theta: -0.666
Vega: 0.021
Open interest: 73

Model this call

Put · $96 In the money

Last: $4.79
Breakeven: $91.21
Implied vol: 56.7%
Delta: -0.896 ≈90% ITM
Gamma: 0.054
Theta: -0.189
Vega: 0.011
Open interest: 591

Model this put

Call · $97

Last: $0.70
Breakeven: $97.70
Implied vol: 105.3%
Delta: 0.212 ≈21% ITM
Gamma: 0.046
Theta: -0.588
Vega: 0.016
Open interest: 72

Model this call

Put · $97 In the money

Last: $5.40
Breakeven: $91.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 229

Model this put

Call · $98

Last: $0.52
Breakeven: $98.52
Implied vol: 104.2%
Delta: 0.168 ≈17% ITM
Gamma: 0.04
Theta: -0.504
Vega: 0.017
Open interest: 142

Model this call

Put · $98 In the money

Last: $6.25
Breakeven: $91.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 497

Model this put

Call · $99

Last: $0.40
Breakeven: $99.40
Implied vol: 105%
Delta: 0.133 ≈13% ITM
Gamma: 0.035
Theta: -0.439
Vega: 0.011
Open interest: 549

Model this call

Put · $99 In the money

Last: $7.21
Breakeven: $91.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 544

Model this put

Call · $100

Last: $0.31
Breakeven: $100.31
Implied vol: 104.5%
Delta: 0.106 ≈11% ITM
Gamma: 0.029
Theta: -0.365
Vega: 0.011
Open interest: 1.9k

Model this call

Put · $100 In the money

Last: $8.10
Breakeven: $91.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k

Model this put

Call · $101

Last: $0.23
Breakeven: $101.23
Implied vol: 105.3%
Delta: 0.081 ≈8% ITM
Gamma: 0.024
Theta: -0.304
Vega: 0.011
Open interest: 519

Model this call

Put · $101 In the money

Last: $7.87
Breakeven: $93.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 178

Model this put

Call · $102

Last: $0.18
Breakeven: $102.18
Implied vol: 108.5%
Delta: 0.067 ≈7% ITM
Gamma: 0.02
Theta: -0.273
Vega: 0.007
Open interest: 1.1k

Model this call

Put · $102 In the money

Last: $8.86
Breakeven: $93.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 112

Model this put

Call · $103

Last: $0.13
Breakeven: $103.13
Implied vol: 108.7%
Delta: 0.053 ≈5% ITM
Gamma: 0.016
Theta: -0.223
Vega: 0.007
Open interest: 708

Model this call

Put · $103 In the money

Last: $9.65
Breakeven: $93.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93

Model this put

Call · $104

Last: $0.10
Breakeven: $104.10
Implied vol: 108.8%
Delta: 0.038 ≈4% ITM
Gamma: 0.013
Theta: -0.173
Vega: 0.007
Open interest: 444

Model this call

Put · $104 In the money

Last: $11.71
Breakeven: $92.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140

Model this put

Call · $105

Last: $0.10
Breakeven: $105.10
Implied vol: 114.2%
Delta: 0.034 ≈3% ITM
Gamma: 0.011
Theta: -0.166
Vega: 0.007
Open interest: 1.4k

Model this call

Put · $105 In the money

Last: $13.00
Breakeven: $92.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 274

Model this put

Call · $106

Last: $0.07
Breakeven: $106.07
Implied vol: 115.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.009
Theta: -0.143
Vega: 0.003
Open interest: 413

Model this call

Put · $106 In the money

Last: $9.99
Breakeven: $96.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69

Model this put

Call · $107

Last: $0.04
Breakeven: $107.04
Implied vol: 114.2%
Delta: 0.02 ≈2% ITM
Gamma: 0.007
Theta: -0.104
Vega: 0.003
Open interest: 546

Model this call

Put · $107 In the money

Last: $9.45
Breakeven: $97.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this put

Call · $108

Last: $0.08
Breakeven: $108.08
Implied vol: 118.5%
Delta: 0.017 ≈2% ITM
Gamma: 0.006
Theta: -0.097
Vega: 0.003
Open interest: 388

Model this call

Put · $108 In the money

Last: $11.85
Breakeven: $96.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this put

Call · $109

Last: $0.04
Breakeven: $109.04
Implied vol: 118.3%
Delta: 0.012 ≈1% ITM
Gamma: 0.004
Theta: -0.072
Vega: 0.001
Open interest: 186

Model this call

Put · $109 In the money

Last: $16.30
Breakeven: $92.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this put

Call · $110

Last: $0.03
Breakeven: $110.03
Implied vol: 126.8%
Delta: 0.013 ≈1% ITM
Gamma: 0.004
Theta: -0.083
Vega: 0.001
Open interest: 3.8k

Model this call

Put · $110 In the money

Last: $17.70
Breakeven: $92.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45

Model this put

Call · $111

Last: $0.06
Breakeven: $111.06
Implied vol: 128.3%
Delta: 0.011 ≈1% ITM
Gamma: 0.004
Theta: -0.073
Vega: 0.001
Open interest: 185

Model this call

Put · $111 In the money

Last: $15.07
Breakeven: $95.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $112

Last: $0.02
Breakeven: $112.02
Implied vol: 133.3%
Delta: 0.011 ≈1% ITM
Gamma: 0.004
Theta: -0.073
Vega: 0.001
Open interest: 800

Model this call

Put · $112 In the money

Last: $19.75
Breakeven: $92.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $113

Last: $0.02
Breakeven: $113.02
Implied vol: 131.3%
Delta: 0.008 ≈1% ITM
Gamma: 0.003
Theta: -0.052
Vega: 0.001
Open interest: 197

Model this call

Put · $113 In the money

Last: $20.14
Breakeven: $92.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $114

Last: $0.03
Breakeven: $114.03
Implied vol: 143%
Delta: 0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.074
Vega: 0.001
Open interest: 198

Model this call

Put · $114 In the money

Last: $21.70
Breakeven: $92.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101

Model this put

Call · $115

Last: $0.01
Breakeven: $115.01
Implied vol: 137.7%
Delta: 0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.042
Vega: 0.001
Open interest: 1k

Model this call

Put · $115 In the money

Last: $22.80
Breakeven: $92.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80

Model this put

Call · $116

Last: $0.01
Breakeven: $116.01
Implied vol: 142.5%
Delta: 0.005 ≈1% ITM
Gamma: 0.002
Theta: -0.042
Vega: 0.001
Open interest: 139

Model this call

Put · $116 In the money

Last: $18.85
Breakeven: $97.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $117

Last: $0.02
Breakeven: $117.02
Implied vol: 150.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.053
Vega: 0.001
Open interest: 49

Model this call

Put · $117 In the money

Last: $21.60
Breakeven: $95.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $118

Last: $0.03
Breakeven: $118.03
Implied vol: 158.6%
Delta: 0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.065
Vega: 0.002
Open interest: 162

Model this call

Put · $118 In the money

Last: $19.60
Breakeven: $98.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48

Model this put

Call · $119

Last: $0.04
Breakeven: $119.04
Implied vol: 169.9%
Delta: 0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.087
Vega: 0.002
Open interest: 93

Model this call

Put · $119 In the money

Last: $22.05
Breakeven: $96.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this put

Call · $120

Last: $0.02
Breakeven: $120.02
Implied vol: 161.3%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.044
Vega: 0.002
Open interest: 2.1k

Model this call

Put · $120 In the money

Last: $27.65
Breakeven: $92.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this put

Call · $121

Last: $0.01
Breakeven: $121.01
Implied vol: 175.7%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.077
Vega: 0.002
Open interest: 179

Model this call

Put · $121 In the money

Last: $26.74
Breakeven: $94.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this put

Call · $122

Last: $0.01
Breakeven: $122.01
Implied vol: 186.8%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.099
Vega: 0.002
Open interest: 166

Model this call

Put · $122 In the money

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

Model this put

Call · $123

Last: $0.01
Breakeven: $123.01
Implied vol: 174%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.001
Open interest: 145

Model this call

Put · $123 In the money

Last: $30.72
Breakeven: $92.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $124

Last: $0.01
Breakeven: $124.01
Implied vol: 185.9%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.067
Vega: 0.002
Open interest: 273

Model this call

Put · $124 In the money

Last: $28.00
Breakeven: $96.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $125

Last: $0.01
Breakeven: $125.01
Implied vol: 181.8%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.001
Open interest: 616

Model this call

Put · $125 In the money

Last: $30.55
Breakeven: $94.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $126

Last: $0.01
Breakeven: $126.01
Implied vol: 194.8%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.068
Vega: 0.002
Open interest: 145

Model this call

Put · $126 In the money

Last: $24.82
Breakeven: $101.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $127

Last: $0.01
Breakeven: $127.01
Implied vol: 208.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.101
Vega: 0.002
Open interest: 46

Model this call

Put · $127 In the money

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

Model this put

Call · $128

Last: $0.01
Breakeven: $128.01
Implied vol: 333.4%
Delta: 0.076 ≈8% ITM
Gamma: 0.007
Theta: -0.915
Vega: 0.007
Open interest: 61

Model this call

Put · $128 In the money

Last: $31.77
Breakeven: $96.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $129

Last: $0.01
Breakeven: $129.01
Implied vol: 330.5%
Delta: 0.07 ≈7% ITM
Gamma: 0.007
Theta: -0.847
Vega: 0.007
Open interest: 190

Model this call

Put · $129 In the money

Last: $30.30
Breakeven: $98.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $130

Last: $0.01
Breakeven: $130.01
Implied vol: 208.8%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.059
Vega: 0.002
Open interest: 1.4k

Model this call

Put · $130 In the money

Last: $30.40
Breakeven: $99.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this put

Call · $131

Last: $0.01
Breakeven: $131.01
Implied vol: 235.2%
Delta: 0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.134
Vega: 0.002
Open interest: 140

Model this call

Put · $131 In the money

Last: $31.60
Breakeven: $99.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this put

Call · $132

Last: $0.01
Breakeven: $132.01
Implied vol: 325.5%
Delta: 0.054 ≈5% ITM
Gamma: 0.006
Theta: -0.674
Vega: 0.007
Open interest: 74

Model this call

Put · $132 In the money

Last: $35.85
Breakeven: $96.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $133

Last: $0.01
Breakeven: $133.01
Implied vol: 352.5%
Delta: 0.067 ≈7% ITM
Gamma: 0.006
Theta: -0.87
Vega: 0.007
Open interest: 72

Model this call

Put · $133 In the money

Last: $33.71
Breakeven: $99.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $134

Last: $0.01
Breakeven: $134.01
Implied vol: 326.7%
Delta: 0.046 ≈5% ITM
Gamma: 0.005
Theta: -0.599
Vega: 0.007
Open interest: 9

Model this call

Put · $134 In the money

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

Model this put

Call · $135

Last: $0.01
Breakeven: $135.01
Implied vol: 330.6%
Delta: 0.044 ≈4% ITM
Gamma: 0.005
Theta: -0.591
Vega: 0.007
Open interest: 672

Model this call

Put · $135 In the money

Last: $42.55
Breakeven: $92.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this put

Call · $136

Last: $0.09
Breakeven: $136.09
Implied vol: 331.8%
Delta: 0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.56
Vega: 0.007
Open interest: 100

Model this call

Put · $136 In the money

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

Model this put

Call · $137

Last: $0.05
Breakeven: $137.05
Implied vol: 330.8%
Delta: 0.037 ≈4% ITM
Gamma: 0.004
Theta: -0.521
Vega: 0.004
Open interest: 105

Model this call

Put · $137 In the money

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

Model this put

Call · $138

Last: $0.05
Breakeven: $138.05
Implied vol: 325.9%
Delta: 0.034 ≈3% ITM
Gamma: 0.004
Theta: -0.465
Vega: 0.004
Open interest: 32

Model this call

Put · $138 In the money

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

Model this put

Call · $140

Last: $0.01
Breakeven: $140.01
Implied vol: 312.2%
Delta: 0.024 ≈2% ITM
Gamma: 0.003
Theta: -0.329
Vega: 0.004
Open interest: 749

Model this call

Put · $140 In the money

Last: $37.02
Breakeven: $102.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $141

Last: $0.01
Breakeven: $141.01
Implied vol: 325.7%
Delta: 0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.387
Vega: 0.004
Open interest: 44

Model this call

Put · $141 In the money

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

Model this put

Call · $142

Last: $0.09
Breakeven: $142.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $142 In the money

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

Model this put

Call · $143

Last: $0.05
Breakeven: $143.05
Implied vol: 344.8%
Delta: 0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.455
Vega: 0.004
Open interest: 14

Model this call

Put · $143 In the money

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

Model this put

Call · $144

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

Model this call

Put · $144 In the money

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

Model this put

Call · $145

Last: $0.01
Breakeven: $145.01
Implied vol: 311.5%
Delta: 0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.215
Vega: 0.002
Open interest: 272

Model this call

Put · $145 In the money

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

Model this put

Call · $146

Last: $0.01
Breakeven: $146.01
Implied vol: 352.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.427
Vega: 0.004
Open interest: 10

Model this call

Put · $146 In the money

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

Model this put

Call · $147

Last: $0.09
Breakeven: $147.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $147 In the money

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

Model this put

Call · $148

Last: $0.05
Breakeven: $148.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $148 In the money

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

Model this put

Call · $149

Last: $0.05
Breakeven: $149.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $149 In the money

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

Model this put

Call · $150

Last: $0.01
Breakeven: $150.01
Implied vol: 326.6%
Delta: 0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.207
Vega: 0.002
Open interest: 872

Model this call

Put · $150 In the money

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

Model this put

Call · $155

Last: $0.03
Breakeven: $155.03
Implied vol: 329.5%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.155
Vega: 0.002
Open interest: 230

Model this call

Put · $155 In the money

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

Model this put

Call · $160

Last: $0.02
Breakeven: $160.02
Implied vol: 340.9%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.002
Open interest: 238

Model this call

Put · $160 In the money

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

Model this put

INTC · Intel Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain