ISRG Stock — Intuitive Surgical Inc: Options Chain

Calls		Puts
0	—	—	—	—	$1.90	—	—	1	1
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last $1.90 Breakeven $178.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $200 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $210 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.05	—	—	20	4
Call · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Last $0.05 Breakeven $219.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	—	—	—	$0.05	—	—	1	3
Call · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Last $0.05 Breakeven $229.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—	$0.03	—	—	18	4
Call · $240 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $240 Last $0.03 Breakeven $239.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $250 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $250 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.05	—	—	6	3
Call · $260 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $260 Last $0.05 Breakeven $259.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $275 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $275 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.22	-0.018	86.9%	2	2
Call · $280 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $280 Last $0.22 Breakeven $279.78 Implied vol 86.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.156 Vega 0.018 Open interest 2 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $285 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $285 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.05	-0.097	118.7%	1	1
Call · $290 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $290 Last $0.05 Breakeven $289.95 Implied vol 118.7% Delta -0.097 ≈10% ITM Gamma 0.004 Theta -0.851 Vega 0.062 Open interest 1 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $295 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $295 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$57.88	$0.05	-0.02	58%	12	95
Call · $300 In the money Last $57.88 Breakeven $357.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $300 Last $0.05 Breakeven $299.95 Implied vol 58% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.118 Vega 0.018 Open interest 95 Model this put
0	—	—	—	—	$0.89	-0.066	69.8%	7	7
Call · $305 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $305 Last $0.89 Breakeven $304.11 Implied vol 69.8% Delta -0.066 ≈7% ITM Gamma 0.005 Theta -0.376 Vega 0.063 Open interest 7 Model this put
0	—	—	—	—	$1.44	-0.077	68%	1	0
Call · $307.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $307.5 Last $1.44 Breakeven $306.06 Implied vol 68% Delta -0.077 ≈8% ITM Gamma 0.006 Theta -0.41 Vega 0.064 Open interest 0 Model this put
0	—	—	—	—	$0.50	-0.057	56.6%	37	48
Call · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $310 Last $0.50 Breakeven $309.50 Implied vol 56.6% Delta -0.057 ≈6% ITM Gamma 0.005 Theta -0.272 Vega 0.037 Open interest 48 Model this put
0	—	—	—	—	$0.75	-0.118	70.3%	1	1
Call · $312.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $312.5 Last $0.75 Breakeven $311.75 Implied vol 70.3% Delta -0.118 ≈12% ITM Gamma 0.007 Theta -0.587 Vega 0.064 Open interest 1 Model this put
2	2	—	—	$26.40	$0.85	-0.085	54.1%	41	21
Call · $315 In the money Last $26.40 Breakeven $341.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $315 Last $0.85 Breakeven $314.15 Implied vol 54.1% Delta -0.085 ≈9% ITM Gamma 0.008 Theta -0.351 Vega 0.064 Open interest 21 Model this put
0	—	—	—	—	$1.10	-0.115	56.3%	13	43
Call · $317.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $317.5 Last $1.10 Breakeven $316.40 Implied vol 56.3% Delta -0.115 ≈11% ITM Gamma 0.009 Theta -0.458 Vega 0.065 Open interest 43 Model this put
12	2	—	—	$14.73	$1.39	-0.126	52.9%	18	325
Call · $320 In the money Last $14.73 Breakeven $334.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $320 Last $1.39 Breakeven $318.61 Implied vol 52.9% Delta -0.126 ≈13% ITM Gamma 0.01 Theta -0.461 Vega 0.097 Open interest 325 Model this put
0	—	—	—	—	$2.00	-0.171	55.8%	1	7
Call · $322.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $322.5 Last $2.00 Breakeven $320.50 Implied vol 55.8% Delta -0.171 ≈17% ITM Gamma 0.012 Theta -0.59 Vega 0.098 Open interest 7 Model this put
0	—	—	—	—	$2.40	-0.191	52.6%	45	17
Call · $325 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $325 Last $2.40 Breakeven $322.60 Implied vol 52.6% Delta -0.191 ≈19% ITM Gamma 0.014 Theta -0.597 Vega 0.098 Open interest 17 Model this put
1	1	—	—	$10.31	$2.90	-0.243	56.7%	77	20
Call · $327.5 In the money Last $10.31 Breakeven $337.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $327.5 Last $2.90 Breakeven $324.60 Implied vol 56.7% Delta -0.243 ≈24% ITM Gamma 0.015 Theta -0.741 Vega 0.129 Open interest 20 Model this put
37	23	—	—	$11.80	$3.70	-0.28	55.5%	28	157
Call · $330 In the money Last $11.80 Breakeven $341.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this call Put · $330 Last $3.70 Breakeven $326.30 Implied vol 55.5% Delta -0.28 ≈28% ITM Gamma 0.016 Theta -0.775 Vega 0.13 Open interest 157 Model this put
5	5	23.4%	0.853	$10.20	$4.76	-0.325	57.4%	29	12
Call · $332.5 In the money Last $10.20 Breakeven $342.70 Implied vol 23.4% Delta 0.853 ≈85% ITM Gamma 0.026 Theta -0.255 Vega 0.098 Open interest 5 Model this call Put · $332.5 Last $4.76 Breakeven $327.74 Implied vol 57.4% Delta -0.325 ≈33% ITM Gamma 0.017 Theta -0.867 Vega 0.13 Open interest 12 Model this put
3	14	28.4%	0.736	$9.60	$5.80	-0.368	57.4%	69	77
Call · $335 In the money Last $9.60 Breakeven $344.60 Implied vol 28.4% Delta 0.736 ≈74% ITM Gamma 0.03 Theta -0.414 Vega 0.13 Open interest 3 Model this call Put · $335 Last $5.80 Breakeven $329.20 Implied vol 57.4% Delta -0.368 ≈37% ITM Gamma 0.017 Theta -0.903 Vega 0.15 Open interest 77 Model this put
Underlying $337.41
2	5	31.8%	0.64	$7.61	$6.25	-0.412	56.1%	3	11
Call · $337.5 Last $7.61 Breakeven $345.11 Implied vol 31.8% Delta 0.64 ≈64% ITM Gamma 0.031 Theta -0.526 Vega 0.15 Open interest 2 Model this call Put · $337.5 In the money Last $6.25 Breakeven $331.25 Implied vol 56.1% Delta -0.412 ≈41% ITM Gamma 0.018 Theta -0.904 Vega 0.15 Open interest 11 Model this put
22	89	33.6%	0.557	$5.92	$7.21	-0.459	60.1%	33	99
Call · $340 Last $5.92 Breakeven $345.92 Implied vol 33.6% Delta 0.557 ≈56% ITM Gamma 0.031 Theta -0.578 Vega 0.151 Open interest 22 Model this call Put · $340 In the money Last $7.21 Breakeven $332.79 Implied vol 60.1% Delta -0.459 ≈46% ITM Gamma 0.018 Theta -0.995 Vega 0.151 Open interest 99 Model this put
13	116	34.4%	0.481	$5.20	$8.99	-0.502	60.4%	13	21
Call · $342.5 Last $5.20 Breakeven $347.70 Implied vol 34.4% Delta 0.481 ≈48% ITM Gamma 0.031 Theta -0.596 Vega 0.152 Open interest 13 Model this call Put · $342.5 In the money Last $8.99 Breakeven $333.51 Implied vol 60.4% Delta -0.502 ≈50% ITM Gamma 0.018 Theta -1.007 Vega 0.152 Open interest 21 Model this put
32	34	36.5%	0.412	$4.60	$11.20	-0.542	63%	14	419
Call · $345 Last $4.60 Breakeven $349.60 Implied vol 36.5% Delta 0.412 ≈41% ITM Gamma 0.028 Theta -0.612 Vega 0.153 Open interest 32 Model this call Put · $345 In the money Last $11.20 Breakeven $333.80 Implied vol 63% Delta -0.542 ≈54% ITM Gamma 0.017 Theta -1.034 Vega 0.152 Open interest 419 Model this put
26	44	30.2%	0.313	$3.40	$12.70	-0.58	64.6%	14	16
Call · $347.5 Last $3.40 Breakeven $350.90 Implied vol 30.2% Delta 0.313 ≈31% ITM Gamma 0.031 Theta -0.461 Vega 0.135 Open interest 26 Model this call Put · $347.5 In the money Last $12.70 Breakeven $334.80 Implied vol 64.6% Delta -0.58 ≈58% ITM Gamma 0.016 Theta -1.044 Vega 0.153 Open interest 16 Model this put
270	116	38%	0.292	$2.60	$15.01	-0.616	66.1%	24	169
Call · $350 Last $2.60 Breakeven $352.60 Implied vol 38% Delta 0.292 ≈29% ITM Gamma 0.024 Theta -0.558 Vega 0.135 Open interest 270 Model this call Put · $350 In the money Last $15.01 Breakeven $334.99 Implied vol 66.1% Delta -0.616 ≈62% ITM Gamma 0.015 Theta -1.054 Vega 0.153 Open interest 169 Model this put
51	47	42%	0.259	$2.26	$21.87	-0.634	74%	11	29
Call · $352.5 Last $2.26 Breakeven $354.76 Implied vol 42% Delta 0.259 ≈26% ITM Gamma 0.02 Theta -0.584 Vega 0.136 Open interest 51 Model this call Put · $352.5 In the money Last $21.87 Breakeven $330.63 Implied vol 74% Delta -0.634 ≈63% ITM Gamma 0.014 Theta -1.166 Vega 0.135 Open interest 29 Model this put
75	236	40.3%	0.204	$1.90	$18.43	-0.679	68.5%	5	61
Call · $355 Last $1.90 Breakeven $356.90 Implied vol 40.3% Delta 0.204 ≈20% ITM Gamma 0.018 Theta -0.487 Vega 0.104 Open interest 75 Model this call Put · $355 In the money Last $18.43 Breakeven $336.57 Implied vol 68.5% Delta -0.679 ≈68% ITM Gamma 0.014 Theta -1.01 Vega 0.135 Open interest 61 Model this put
35	11	43.1%	0.18	$1.39	$19.10	-0.701	71.8%	3	5
Call · $357.5 Last $1.39 Breakeven $358.89 Implied vol 43.1% Delta 0.18 ≈18% ITM Gamma 0.016 Theta -0.48 Vega 0.105 Open interest 35 Model this call Put · $357.5 In the money Last $19.10 Breakeven $338.40 Implied vol 71.8% Delta -0.701 ≈70% ITM Gamma 0.013 Theta -1.025 Vega 0.136 Open interest 5 Model this put
376	430	38.1%	0.113	$1.05	$21.00	-0.73	72.2%	1	148
Call · $360 Last $1.05 Breakeven $361.05 Implied vol 38.1% Delta 0.113 ≈11% ITM Gamma 0.013 Theta -0.31 Vega 0.07 Open interest 376 Model this call Put · $360 In the money Last $21.00 Breakeven $339.00 Implied vol 72.2% Delta -0.73 ≈73% ITM Gamma 0.012 Theta -0.983 Vega 0.136 Open interest 148 Model this put
31	23	42.2%	0.109	$0.95	$14.00	-0.738	78.7%	3	6
Call · $362.5 Last $0.95 Breakeven $363.45 Implied vol 42.2% Delta 0.109 ≈11% ITM Gamma 0.012 Theta -0.334 Vega 0.07 Open interest 31 Model this call Put · $362.5 In the money Last $14.00 Breakeven $348.50 Implied vol 78.7% Delta -0.738 ≈74% ITM Gamma 0.011 Theta -1.062 Vega 0.137 Open interest 6 Model this put
65	18	48.2%	0.115	$0.75	$27.66	-0.752	82.7%	7	53
Call · $365 Last $0.75 Breakeven $365.75 Implied vol 48.2% Delta 0.115 ≈11% ITM Gamma 0.011 Theta -0.395 Vega 0.071 Open interest 65 Model this call Put · $365 In the money Last $27.66 Breakeven $337.34 Implied vol 82.7% Delta -0.752 ≈75% ITM Gamma 0.01 Theta -1.091 Vega 0.137 Open interest 53 Model this put
8	3	44.3%	0.071	$0.75	$28.08	-0.765	85.7%	2	12
Call · $367.5 Last $0.75 Breakeven $368.25 Implied vol 44.3% Delta 0.071 ≈7% ITM Gamma 0.008 Theta -0.256 Vega 0.041 Open interest 8 Model this call Put · $367.5 In the money Last $28.08 Breakeven $339.42 Implied vol 85.7% Delta -0.765 ≈77% ITM Gamma 0.01 Theta -1.094 Vega 0.105 Open interest 12 Model this put
538	180	43.6%	0.053	$0.40	$32.61	-0.773	89.7%	3	121
Call · $370 Last $0.40 Breakeven $370.40 Implied vol 43.6% Delta 0.053 ≈5% ITM Gamma 0.006 Theta -0.198 Vega 0.041 Open interest 538 Model this call Put · $370 In the money Last $32.61 Breakeven $337.39 Implied vol 89.7% Delta -0.773 ≈77% ITM Gamma 0.009 Theta -1.117 Vega 0.106 Open interest 121 Model this put
21	7	51.9%	0.069	$0.43	$16.48	-0.782	93.2%	1	2
Call · $372.5 Last $0.43 Breakeven $372.93 Implied vol 51.9% Delta 0.069 ≈7% ITM Gamma 0.007 Theta -0.295 Vega 0.041 Open interest 21 Model this call Put · $372.5 In the money Last $16.48 Breakeven $356.02 Implied vol 93.2% Delta -0.782 ≈78% ITM Gamma 0.008 Theta -1.131 Vega 0.106 Open interest 2 Model this put
47	25	48.7%	0.045	$0.33	$38.12	-0.791	96.7%	1	39
Call · $375 Last $0.33 Breakeven $375.33 Implied vol 48.7% Delta 0.045 ≈5% ITM Gamma 0.005 Theta -0.195 Vega 0.042 Open interest 47 Model this call Put · $375 In the money Last $38.12 Breakeven $336.88 Implied vol 96.7% Delta -0.791 ≈79% ITM Gamma 0.008 Theta -1.144 Vega 0.106 Open interest 39 Model this put
13	1	61.9%	0.076	$1.04	$19.97	-0.801	99.2%	13	13
Call · $377.5 Last $1.04 Breakeven $378.54 Implied vol 61.9% Delta 0.076 ≈8% ITM Gamma 0.006 Theta -0.379 Vega 0.072 Open interest 13 Model this call Put · $377.5 In the money Last $19.97 Breakeven $357.53 Implied vol 99.2% Delta -0.801 ≈80% ITM Gamma 0.007 Theta -1.137 Vega 0.107 Open interest 13 Model this put
341	6	50.6%	0.03	$0.25	$45.35	-0.806	103.1%	1	17
Call · $380 Last $0.25 Breakeven $380.25 Implied vol 50.6% Delta 0.03 ≈3% ITM Gamma 0.004 Theta -0.146 Vega 0.021 Open interest 341 Model this call Put · $380 In the money Last $45.35 Breakeven $334.65 Implied vol 103.1% Delta -0.806 ≈81% ITM Gamma 0.007 Theta -1.161 Vega 0.107 Open interest 17 Model this put
20	3	89.7%	0.138	$0.34	$50.32	-0.811	107.5%	4	2
Call · $382.5 Last $0.34 Breakeven $382.84 Implied vol 89.7% Delta 0.138 ≈14% ITM Gamma 0.007 Theta -0.844 Vega 0.072 Open interest 20 Model this call Put · $382.5 In the money Last $50.32 Breakeven $332.18 Implied vol 107.5% Delta -0.811 ≈81% ITM Gamma 0.007 Theta -1.194 Vega 0.107 Open interest 2 Model this put
136	1	59.4%	0.036	$0.27	$47.35	-0.816	111.3%	6	82
Call · $385 Last $0.27 Breakeven $385.27 Implied vol 59.4% Delta 0.036 ≈4% ITM Gamma 0.004 Theta -0.2 Vega 0.042 Open interest 136 Model this call Put · $385 In the money Last $47.35 Breakeven $337.65 Implied vol 111.3% Delta -0.816 ≈82% ITM Gamma 0.006 Theta -1.218 Vega 0.108 Open interest 82 Model this put
0	1	89.9%	0.115	$14.30	—	-0.82	115.2%	—	0
Call · $387.5 Last $14.30 Breakeven $401.80 Implied vol 89.9% Delta 0.115 ≈11% ITM Gamma 0.006 Theta -0.733 Vega 0.072 Open interest 0 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol 115.2% Delta -0.82 ≈82% ITM Gamma 0.006 Theta -1.241 Vega 0.108 Open interest 0 Model this put
79	1	63.7%	0.032	$0.41	$55.20	-0.853	108.8%	1	2
Call · $390 Last $0.41 Breakeven $390.41 Implied vol 63.7% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.193 Vega 0.021 Open interest 79 Model this call Put · $390 In the money Last $55.20 Breakeven $334.80 Implied vol 108.8% Delta -0.853 ≈85% ITM Gamma 0.006 Theta -1.041 Vega 0.106 Open interest 2 Model this put
3	1	81.2%	0.067	$0.20	$61.87	-0.832	121.4%	1	0
Call · $392.5 Last $0.20 Breakeven $392.70 Implied vol 81.2% Delta 0.067 ≈7% ITM Gamma 0.004 Theta -0.448 Vega 0.042 Open interest 3 Model this call Put · $392.5 In the money Last $61.87 Breakeven $330.63 Implied vol 121.4% Delta -0.832 ≈83% ITM Gamma 0.005 Theta -1.257 Vega 0.109 Open interest 0 Model this put
12	2	82.7%	0.063	$0.55	$63.45	-0.834	125.6%	2	0
Call · $395 Last $0.55 Breakeven $395.55 Implied vol 82.7% Delta 0.063 ≈6% ITM Gamma 0.004 Theta -0.431 Vega 0.042 Open interest 12 Model this call Put · $395 In the money Last $63.45 Breakeven $331.55 Implied vol 125.6% Delta -0.834 ≈83% ITM Gamma 0.005 Theta -1.291 Vega 0.109 Open interest 0 Model this put
1	1	87.7%	0.066	$1.33	$45.87	-0.838	129.3%	2	0
Call · $397.5 Last $1.33 Breakeven $398.83 Implied vol 87.7% Delta 0.066 ≈7% ITM Gamma 0.004 Theta -0.476 Vega 0.042 Open interest 1 Model this call Put · $397.5 In the money Last $45.87 Breakeven $351.63 Implied vol 129.3% Delta -0.838 ≈84% ITM Gamma 0.005 Theta -1.314 Vega 0.109 Open interest 0 Model this put
205	32	62.8%	0.012	$0.05	$65.63	-0.861	123.5%	1	7
Call · $400 Last $0.05 Breakeven $400.05 Implied vol 62.8% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.083 Vega 0.009 Open interest 205 Model this call Put · $400 In the money Last $65.63 Breakeven $334.37 Implied vol 123.5% Delta -0.861 ≈86% ITM Gamma 0.005 Theta -1.128 Vega 0.073 Open interest 7 Model this put
13	1	84.8%	0.045	$0.77	$74.60	-0.844	136.7%	110	0
Call · $402.5 Last $0.77 Breakeven $403.27 Implied vol 84.8% Delta 0.045 ≈5% ITM Gamma 0.003 Theta -0.339 Vega 0.043 Open interest 13 Model this call Put · $402.5 In the money Last $74.60 Breakeven $327.90 Implied vol 136.7% Delta -0.844 ≈84% ITM Gamma 0.005 Theta -1.36 Vega 0.109 Open interest 0 Model this put
68	20	92.1%	0.054	$0.60	$66.90	-0.847	140.4%	26	22
Call · $405 Last $0.60 Breakeven $405.60 Implied vol 92.1% Delta 0.054 ≈5% ITM Gamma 0.003 Theta -0.425 Vega 0.043 Open interest 68 Model this call Put · $405 In the money Last $66.90 Breakeven $338.10 Implied vol 140.4% Delta -0.847 ≈85% ITM Gamma 0.005 Theta -1.383 Vega 0.109 Open interest 22 Model this put
0	—	121.5%	0.11	—	$76.00	-0.852	142.7%	20	0
Call · $407.5 Last — Breakeven — Implied vol 121.5% Delta 0.11 ≈11% ITM Gamma 0.004 Theta -0.957 Vega 0.074 Open interest 0 Model this call Put · $407.5 In the money Last $76.00 Breakeven $331.50 Implied vol 142.7% Delta -0.852 ≈85% ITM Gamma 0.004 Theta -1.377 Vega 0.074 Open interest 0 Model this put
98	19	96.7%	0.051	$0.10	$78.21	-0.865	138.9%	103	8
Call · $410 Last $0.10 Breakeven $410.10 Implied vol 96.7% Delta 0.051 ≈5% ITM Gamma 0.003 Theta -0.422 Vega 0.043 Open interest 98 Model this call Put · $410 In the money Last $78.21 Breakeven $331.79 Implied vol 138.9% Delta -0.865 ≈87% ITM Gamma 0.004 Theta -1.241 Vega 0.074 Open interest 8 Model this put
15	1	93.5%	0.037	$0.05	$65.36	-0.864	143.9%	3	0
Call · $412.5 Last $0.05 Breakeven $412.55 Implied vol 93.5% Delta 0.037 ≈4% ITM Gamma 0.002 Theta -0.323 Vega 0.043 Open interest 15 Model this call Put · $412.5 In the money Last $65.36 Breakeven $347.14 Implied vol 143.9% Delta -0.864 ≈86% ITM Gamma 0.004 Theta -1.294 Vega 0.074 Open interest 0 Model this put
287	1	104.1%	0.053	$0.30	$57.50	-0.856	153.5%	4	0
Call · $415 Last $0.30 Breakeven $415.30 Implied vol 104.1% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.471 Vega 0.043 Open interest 287 Model this call Put · $415 In the money Last $57.50 Breakeven $357.50 Implied vol 153.5% Delta -0.856 ≈86% ITM Gamma 0.004 Theta -1.45 Vega 0.074 Open interest 0 Model this put
0	—	106.1%	0.051	—	—	-0.859	155.7%	—	0
Call · $417.5 Last — Breakeven — Implied vol 106.1% Delta 0.051 ≈5% ITM Gamma 0.003 Theta -0.464 Vega 0.043 Open interest 0 Model this call Put · $417.5 In the money Last — Breakeven — Implied vol 155.7% Delta -0.859 ≈86% ITM Gamma 0.004 Theta -1.445 Vega 0.075 Open interest 0 Model this put
171	5	94.4%	0.027	$0.09	$72.77	-0.861	158.6%	1	0
Call · $420 Last $0.09 Breakeven $420.09 Implied vol 94.4% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.25 Vega 0.022 Open interest 171 Model this call Put · $420 In the money Last $72.77 Breakeven $347.23 Implied vol 158.6% Delta -0.861 ≈86% ITM Gamma 0.004 Theta -1.455 Vega 0.075 Open interest 0 Model this put
0	—	111.1%	0.049	—	$39.50	-0.863	161.5%	19	0
Call · $422.5 Last — Breakeven — Implied vol 111.1% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.471 Vega 0.044 Open interest 0 Model this call Put · $422.5 In the money Last $39.50 Breakeven $383.00 Implied vol 161.5% Delta -0.863 ≈86% ITM Gamma 0.004 Theta -1.464 Vega 0.075 Open interest 0 Model this put
269	1	111.9%	0.045	$2.16	$75.11	-0.873	159%	7	0
Call · $425 Last $2.16 Breakeven $427.16 Implied vol 111.9% Delta 0.045 ≈5% ITM Gamma 0.002 Theta -0.444 Vega 0.044 Open interest 269 Model this call Put · $425 In the money Last $75.11 Breakeven $349.89 Implied vol 159% Delta -0.873 ≈87% ITM Gamma 0.003 Theta -1.357 Vega 0.075 Open interest 0 Model this put
0	—	216.2%	0.211	—	$28.12	-0.875	161.9%	1	0
Call · $427.5 Last — Breakeven — Implied vol 216.2% Delta 0.211 ≈21% ITM Gamma 0.004 Theta -2.627 Vega 0.113 Open interest 0 Model this call Put · $427.5 In the money Last $28.12 Breakeven $399.38 Implied vol 161.9% Delta -0.875 ≈88% ITM Gamma 0.003 Theta -1.367 Vega 0.075 Open interest 0 Model this put
46	63	83.5%	0.007	$0.10	$30.73	-0.87	168.7%	3	0
Call · $430 Last $0.10 Breakeven $430.10 Implied vol 83.5% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.068 Vega 0.01 Open interest 46 Model this call Put · $430 In the money Last $30.73 Breakeven $399.27 Implied vol 168.7% Delta -0.87 ≈87% ITM Gamma 0.003 Theta -1.464 Vega 0.076 Open interest 0 Model this put
0	—	—	—	—	—	-0.869	173.4%	—	0
Call · $432.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $432.5 In the money Last — Breakeven — Implied vol 173.4% Delta -0.869 ≈87% ITM Gamma 0.003 Theta -1.518 Vega 0.076 Open interest 0 Model this put
108	1	216%	0.19	$2.15	$50.14	-0.876	172.9%	1	0
Call · $435 Last $2.15 Breakeven $437.15 Implied vol 216% Delta 0.19 ≈19% ITM Gamma 0.003 Theta -2.464 Vega 0.114 Open interest 108 Model this call Put · $435 In the money Last $50.14 Breakeven $384.86 Implied vol 172.9% Delta -0.876 ≈88% ITM Gamma 0.003 Theta -1.455 Vega 0.076 Open interest 0 Model this put
0	—	—	—	—	—	-0.872	179%	—	0
Call · $437.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $437.5 In the money Last — Breakeven — Implied vol 179% Delta -0.872 ≈87% ITM Gamma 0.003 Theta -1.537 Vega 0.076 Open interest 0 Model this put
110	8	125.4%	0.039	$0.05	$90.31	-0.877	179.8%	1	0
Call · $440 Last $0.05 Breakeven $440.05 Implied vol 125.4% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.445 Vega 0.045 Open interest 110 Model this call Put · $440 In the money Last $90.31 Breakeven $349.69 Implied vol 179.8% Delta -0.877 ≈88% ITM Gamma 0.003 Theta -1.503 Vega 0.076 Open interest 0 Model this put
0	—	—	—	—	—	-0.875	184.5%	—	0
Call · $442.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $442.5 In the money Last — Breakeven — Implied vol 184.5% Delta -0.875 ≈88% ITM Gamma 0.003 Theta -1.556 Vega 0.077 Open interest 0 Model this put
33	1	208.3%	0.152	$0.35	$58.96	-0.877	187.2%	1	0
Call · $445 Last $0.35 Breakeven $445.35 Implied vol 208.3% Delta 0.152 ≈15% ITM Gamma 0.003 Theta -2.079 Vega 0.077 Open interest 33 Model this call Put · $445 In the money Last $58.96 Breakeven $386.04 Implied vol 187.2% Delta -0.877 ≈88% ITM Gamma 0.003 Theta -1.566 Vega 0.077 Open interest 0 Model this put
0	—	—	—	—	—	-0.878	189.9%	—	0
Call · $447.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $447.5 In the money Last — Breakeven — Implied vol 189.9% Delta -0.878 ≈88% ITM Gamma 0.003 Theta -1.576 Vega 0.077 Open interest 0 Model this put
157	142	103.4%	0.009	$0.19	$100.46	-0.895	182.2%	1	0
Call · $450 Last $0.19 Breakeven $450.19 Implied vol 103.4% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.108 Vega 0.01 Open interest 157 Model this call Put · $450 In the money Last $100.46 Breakeven $349.54 Implied vol 182.2% Delta -0.895 ≈90% ITM Gamma 0.003 Theta -1.352 Vega 0.077 Open interest 0 Model this put
0	—	—	—	—	—	-0.881	195.3%	—	0
Call · $452.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $452.5 In the money Last — Breakeven — Implied vol 195.3% Delta -0.881 ≈88% ITM Gamma 0.003 Theta -1.595 Vega 0.077 Open interest 0 Model this put
12	1	130.2%	0.028	$0.05	—	-0.893	190.8%	—	0
Call · $455 Last $0.05 Breakeven $455.05 Implied vol 130.2% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.351 Vega 0.023 Open interest 12 Model this call Put · $455 In the money Last — Breakeven — Implied vol 190.8% Delta -0.893 ≈89% ITM Gamma 0.003 Theta -1.444 Vega 0.078 Open interest 0 Model this put
0	—	—	—	—	—	-0.883	200.6%	—	0
Call · $457.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $457.5 In the money Last — Breakeven — Implied vol 200.6% Delta -0.883 ≈88% ITM Gamma 0.003 Theta -1.614 Vega 0.078 Open interest 0 Model this put
11	2	187.8%	0.093	$4.30	$109.99	-0.893	197.4%	1	0
Call · $460 Last $4.30 Breakeven $464.30 Implied vol 187.8% Delta 0.093 ≈9% ITM Gamma 0.002 Theta -1.314 Vega 0.078 Open interest 11 Model this call Put · $460 In the money Last $109.99 Breakeven $350.01 Implied vol 197.4% Delta -0.893 ≈89% ITM Gamma 0.002 Theta -1.493 Vega 0.078 Open interest 0 Model this put
0	—	—	—	—	—	-0.885	205.8%	—	0
Call · $462.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $462.5 In the money Last — Breakeven — Implied vol 205.8% Delta -0.885 ≈89% ITM Gamma 0.002 Theta -1.633 Vega 0.078 Open interest 0 Model this put
72	1	203.9%	0.108	$0.40	$66.22	-0.897	201.4%	1	0
Call · $465 Last $0.40 Breakeven $465.40 Implied vol 203.9% Delta 0.108 ≈11% ITM Gamma 0.002 Theta -1.581 Vega 0.079 Open interest 72 Model this call Put · $465 In the money Last $66.22 Breakeven $398.78 Implied vol 201.4% Delta -0.897 ≈90% ITM Gamma 0.002 Theta -1.483 Vega 0.078 Open interest 0 Model this put
0	—	—	—	—	—	-0.888	211%	—	0
Call · $467.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $467.5 In the money Last — Breakeven — Implied vol 211% Delta -0.888 ≈89% ITM Gamma 0.002 Theta -1.653 Vega 0.079 Open interest 0 Model this put
12	1	184.9%	0.074	$0.10	$114.50	-0.899	206.6%	4	0
Call · $470 Last $0.10 Breakeven $470.10 Implied vol 184.9% Delta 0.074 ≈7% ITM Gamma 0.002 Theta -1.086 Vega 0.046 Open interest 12 Model this call Put · $470 In the money Last $114.50 Breakeven $355.50 Implied vol 206.6% Delta -0.899 ≈90% ITM Gamma 0.002 Theta -1.502 Vega 0.079 Open interest 0 Model this put
0	—	—	—	—	—	-0.9	209.2%	—	0
Call · $472.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $472.5 In the money Last — Breakeven — Implied vol 209.2% Delta -0.9 ≈90% ITM Gamma 0.002 Theta -1.511 Vega 0.079 Open interest 0 Model this put
18	1	189.2%	0.072	$0.05	—	-0.897	214.3%	—	0
Call · $475 Last $0.05 Breakeven $475.05 Implied vol 189.2% Delta 0.072 ≈7% ITM Gamma 0.002 Theta -1.093 Vega 0.046 Open interest 18 Model this call Put · $475 In the money Last — Breakeven — Implied vol 214.3% Delta -0.897 ≈90% ITM Gamma 0.002 Theta -1.579 Vega 0.079 Open interest 0 Model this put
0	—	—	—	—	—	-0.891	221.3%	—	0
Call · $477.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $477.5 In the money Last — Breakeven — Implied vol 221.3% Delta -0.891 ≈89% ITM Gamma 0.002 Theta -1.691 Vega 0.079 Open interest 0 Model this put
36	30	210.8%	0.089	$0.05	$80.10	-0.899	219.4%	1	0
Call · $480 Last $0.05 Breakeven $480.05 Implied vol 210.8% Delta 0.089 ≈9% ITM Gamma 0.002 Theta -1.442 Vega 0.08 Open interest 36 Model this call Put · $480 In the money Last $80.10 Breakeven $399.90 Implied vol 219.4% Delta -0.899 ≈90% ITM Gamma 0.002 Theta -1.598 Vega 0.079 Open interest 0 Model this put
0	—	—	—	—	—	-0.903	219.4%	—	0
Call · $482.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $482.5 In the money Last — Breakeven — Implied vol 219.4% Delta -0.903 ≈90% ITM Gamma 0.002 Theta -1.549 Vega 0.079 Open interest 0 Model this put
141	2	204.7%	0.077	$0.78	$73.90	-0.904	221.9%	2	0
Call · $485 Last $0.78 Breakeven $485.78 Implied vol 204.7% Delta 0.077 ≈8% ITM Gamma 0.002 Theta -1.241 Vega 0.046 Open interest 141 Model this call Put · $485 In the money Last $73.90 Breakeven $411.10 Implied vol 221.9% Delta -0.904 ≈90% ITM Gamma 0.002 Theta -1.559 Vega 0.08 Open interest 0 Model this put
0	—	—	—	—	—	-0.905	224.4%	—	0
Call · $487.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $487.5 In the money Last — Breakeven — Implied vol 224.4% Delta -0.905 ≈90% ITM Gamma 0.002 Theta -1.568 Vega 0.08 Open interest 0 Model this put
7	3	205.1%	0.072	$4.60	$69.55	-0.898	231.9%	1	0
Call · $490 Last $4.60 Breakeven $494.60 Implied vol 205.1% Delta 0.072 ≈7% ITM Gamma 0.002 Theta -1.176 Vega 0.047 Open interest 7 Model this call Put · $490 In the money Last $69.55 Breakeven $420.45 Implied vol 231.9% Delta -0.898 ≈90% ITM Gamma 0.002 Theta -1.695 Vega 0.08 Open interest 0 Model this put
0	—	—	—	—	—	-0.906	229.4%	—	0
Call · $492.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $492.5 In the money Last — Breakeven — Implied vol 229.4% Delta -0.906 ≈91% ITM Gamma 0.002 Theta -1.587 Vega 0.08 Open interest 0 Model this put
28	1	210.3%	0.071	$4.90	—	-0.907	231.8%	—	0
Call · $495 Last $4.90 Breakeven $499.90 Implied vol 210.3% Delta 0.071 ≈7% ITM Gamma 0.002 Theta -1.204 Vega 0.047 Open interest 28 Model this call Put · $495 In the money Last — Breakeven — Implied vol 231.8% Delta -0.907 ≈91% ITM Gamma 0.002 Theta -1.596 Vega 0.08 Open interest 0 Model this put
0	—	—	—	—	—	-0.898	241.1%	—	0
Call · $497.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $497.5 In the money Last — Breakeven — Implied vol 241.1% Delta -0.898 ≈90% ITM Gamma 0.002 Theta -1.767 Vega 0.081 Open interest 0 Model this put
138	6	178.1%	0.033	$0.15	—	-0.899	243.5%	—	0
Call · $500 Last $0.15 Breakeven $500.15 Implied vol 178.1% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.555 Vega 0.024 Open interest 138 Model this call Put · $500 In the money Last — Breakeven — Implied vol 243.5% Delta -0.899 ≈90% ITM Gamma 0.002 Theta -1.776 Vega 0.081 Open interest 0 Model this put
0	—	—	—	—	—	-0.899	245.9%	—	0
Call · $502.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $502.5 In the money Last — Breakeven — Implied vol 245.9% Delta -0.899 ≈90% ITM Gamma 0.002 Theta -1.786 Vega 0.081 Open interest 0 Model this put
163	2	222.7%	0.073	$2.10	—	-0.906	244%	—	0
Call · $505 Last $2.10 Breakeven $507.10 Implied vol 222.7% Delta 0.073 ≈7% ITM Gamma 0.002 Theta -1.3 Vega 0.047 Open interest 163 Model this call Put · $505 In the money Last — Breakeven — Implied vol 244% Delta -0.906 ≈91% ITM Gamma 0.002 Theta -1.693 Vega 0.081 Open interest 0 Model this put
0	—	—	—	—	—	-0.91	244%	—	0
Call · $507.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $507.5 In the money Last — Breakeven — Implied vol 244% Delta -0.91 ≈91% ITM Gamma 0.002 Theta -1.643 Vega 0.081 Open interest 0 Model this put
81	1	183.1%	0.031	$2.07	—	-0.912	245.1%	—	0
Call · $510 Last $2.07 Breakeven $512.07 Implied vol 183.1% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.532 Vega 0.024 Open interest 81 Model this call Put · $510 In the money Last — Breakeven — Implied vol 245.1% Delta -0.912 ≈91% ITM Gamma 0.002 Theta -1.622 Vega 0.077 Open interest 0 Model this put
0	—	—	—	—	—	-0.911	248.7%	—	0
Call · $512.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $512.5 In the money Last — Breakeven — Implied vol 248.7% Delta -0.911 ≈91% ITM Gamma 0.002 Theta -1.661 Vega 0.08 Open interest 0 Model this put
3	2	211.3%	0.052	$2.01	—	-0.91	252.3%	—	0
Call · $515 Last $2.01 Breakeven $517.01 Implied vol 211.3% Delta 0.052 ≈5% ITM Gamma 0.001 Theta -0.934 Vega 0.048 Open interest 3 Model this call Put · $515 In the money Last — Breakeven — Implied vol 252.3% Delta -0.91 ≈91% ITM Gamma 0.002 Theta -1.7 Vega 0.081 Open interest 0 Model this put
0	—	213.8%	0.049	—	—	-0.907	260.1%	—	0
Call · $520 Last — Breakeven — Implied vol 213.8% Delta 0.049 ≈5% ITM Gamma 0.001 Theta -0.91 Vega 0.048 Open interest 0 Model this call Put · $520 In the money Last — Breakeven — Implied vol 260.1% Delta -0.907 ≈91% ITM Gamma 0.002 Theta -1.793 Vega 0.082 Open interest 0 Model this put
0	—	193.4%	0.029	—	—	-0.908	264.7%	—	0
Call · $525 Last — Breakeven — Implied vol 193.4% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.539 Vega 0.024 Open interest 0 Model this call Put · $525 In the money Last — Breakeven — Implied vol 264.7% Delta -0.908 ≈91% ITM Gamma 0.002 Theta -1.811 Vega 0.082 Open interest 0 Model this put
1	1	235.1%	0.062	$1.00	—	-0.909	269.3%	—	0
Call · $530 Last $1.00 Breakeven $531.00 Implied vol 235.1% Delta 0.062 ≈6% ITM Gamma 0.001 Theta -1.192 Vega 0.048 Open interest 1 Model this call Put · $530 In the money Last — Breakeven — Implied vol 269.3% Delta -0.909 ≈91% ITM Gamma 0.002 Theta -1.829 Vega 0.081 Open interest 0 Model this put
0	—	200.2%	0.029	—	—	-0.907	276.3%	—	0
Call · $535 Last — Breakeven — Implied vol 200.2% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.543 Vega 0.024 Open interest 0 Model this call Put · $535 In the money Last — Breakeven — Implied vol 276.3% Delta -0.907 ≈91% ITM Gamma 0.002 Theta -1.907 Vega 0.083 Open interest 0 Model this put
0	—	203.5%	0.028	—	—	-0.915	272.2%	—	0
Call · $540 Last — Breakeven — Implied vol 203.5% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.546 Vega 0.025 Open interest 0 Model this call Put · $540 In the money Last — Breakeven — Implied vol 272.2% Delta -0.915 ≈92% ITM Gamma 0.002 Theta -1.749 Vega 0.049 Open interest 0 Model this put
0	—	206.8%	0.028	—	—	-0.916	275.9%	—	0
Call · $545 Last — Breakeven — Implied vol 206.8% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.548 Vega 0.025 Open interest 0 Model this call Put · $545 In the money Last — Breakeven — Implied vol 275.9% Delta -0.916 ≈92% ITM Gamma 0.001 Theta -1.756 Vega 0.049 Open interest 0 Model this put
0	—	252.3%	0.061	—	$135.70	-0.915	282.6%	1	0
Call · $550 Last — Breakeven — Implied vol 252.3% Delta 0.061 ≈6% ITM Gamma 0.001 Theta -1.261 Vega 0.049 Open interest 0 Model this call Put · $550 In the money Last $135.70 Breakeven $414.30 Implied vol 282.6% Delta -0.915 ≈91% ITM Gamma 0.001 Theta -1.825 Vega 0.049 Open interest 0 Model this put
1	1	252.9%	0.057	$0.05	—	-0.911	292.3%	—	0
Call · $555 Last $0.05 Breakeven $555.05 Implied vol 252.9% Delta 0.057 ≈6% ITM Gamma 0.001 Theta -1.206 Vega 0.05 Open interest 1 Model this call Put · $555 In the money Last — Breakeven — Implied vol 292.3% Delta -0.911 ≈91% ITM Gamma 0.001 Theta -1.955 Vega 0.049 Open interest 0 Model this put
0	—	225.5%	0.032	—	—	-0.915	291.8%	—	0
Call · $560 Last — Breakeven — Implied vol 225.5% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.681 Vega 0.025 Open interest 0 Model this call Put · $560 In the money Last — Breakeven — Implied vol 291.8% Delta -0.915 ≈91% ITM Gamma 0.001 Theta -1.88 Vega 0.049 Open interest 0 Model this put
0	—	225.7%	0.03	—	—	-0.917	293.3%	—	0
Call · $565 Last — Breakeven — Implied vol 225.7% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.642 Vega 0.025 Open interest 0 Model this call Put · $565 In the money Last — Breakeven — Implied vol 293.3% Delta -0.917 ≈92% ITM Gamma 0.001 Theta -1.846 Vega 0.05 Open interest 0 Model this put
0	—	226.8%	0.029	—	—	-0.922	291.8%	—	0
Call · $570 Last — Breakeven — Implied vol 226.8% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.616 Vega 0.025 Open interest 0 Model this call Put · $570 In the money Last — Breakeven — Implied vol 291.8% Delta -0.922 ≈92% ITM Gamma 0.001 Theta -1.75 Vega 0.05 Open interest 0 Model this put
0	—	228%	0.027	—	—	-0.916	304.3%	—	0
Call · $575 Last — Breakeven — Implied vol 228% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.59 Vega 0.025 Open interest 0 Model this call Put · $575 In the money Last — Breakeven — Implied vol 304.3% Delta -0.916 ≈92% ITM Gamma 0.001 Theta -1.942 Vega 0.05 Open interest 0 Model this put
0	—	275%	0.058	—	—	-0.92	302.7%	—	0
Call · $580 Last — Breakeven — Implied vol 275% Delta 0.058 ≈6% ITM Gamma 0.001 Theta -1.323 Vega 0.051 Open interest 0 Model this call Put · $580 In the money Last — Breakeven — Implied vol 302.7% Delta -0.92 ≈92% ITM Gamma 0.001 Theta -1.847 Vega 0.05 Open interest 0 Model this put
0	—	232.2%	0.025	—	—	-0.916	313.1%	—	0
Call · $585 Last — Breakeven — Implied vol 232.2% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.567 Vega 0.025 Open interest 0 Model this call Put · $585 In the money Last — Breakeven — Implied vol 313.1% Delta -0.916 ≈92% ITM Gamma 0.001 Theta -1.997 Vega 0.05 Open interest 0 Model this put
0	—	235.2%	0.025	—	—	-0.923	307.6%	—	0
Call · $590 Last — Breakeven — Implied vol 235.2% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.569 Vega 0.026 Open interest 0 Model this call Put · $590 In the money Last — Breakeven — Implied vol 307.6% Delta -0.923 ≈92% ITM Gamma 0.001 Theta -1.82 Vega 0.051 Open interest 0 Model this put
0	—	—	—	—	—	-0.922	312.9%	—	0
Call · $595 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $595 In the money Last — Breakeven — Implied vol 312.9% Delta -0.922 ≈92% ITM Gamma 0.001 Theta -1.868 Vega 0.051 Open interest 0 Model this put
0	—	—	—	—	—	-0.918	323.1%	—	0
Call · $600 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 In the money Last — Breakeven — Implied vol 323.1% Delta -0.918 ≈92% ITM Gamma 0.001 Theta -2.018 Vega 0.051 Open interest 0 Model this put
0	—	—	—	—	—	-0.923	320.6%	—	0
Call · $605 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $605 In the money Last — Breakeven — Implied vol 320.6% Delta -0.923 ≈92% ITM Gamma 0.001 Theta -1.902 Vega 0.051 Open interest 0 Model this put
0	—	—	—	—	—	-0.927	319%	—	0
Call · $610 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $610 In the money Last — Breakeven — Implied vol 319% Delta -0.927 ≈93% ITM Gamma 0.001 Theta -1.806 Vega 0.051 Open interest 0 Model this put
0	—	—	—	—	—	-0.924	327.1%	—	0
Call · $615 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $615 In the money Last — Breakeven — Implied vol 327.1% Delta -0.924 ≈92% ITM Gamma 0.001 Theta -1.916 Vega 0.052 Open interest 0 Model this put
1	1	—	—	$2.18	—	-0.92	336.1%	—	0
Call · $620 Last $2.18 Breakeven $622.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $620 In the money Last — Breakeven — Implied vol 336.1% Delta -0.92 ≈92% ITM Gamma 0.001 Theta -2.046 Vega 0.052 Open interest 0 Model this put

Call · $180 In the money

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

Model this call

Put · $180

Last: $1.90
Breakeven: $178.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $190 In the money

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

Model this call

Put · $190

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

Model this put

Call · $200 In the money

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

Model this call

Put · $200

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

Model this put

Call · $210 In the money

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

Model this call

Put · $210

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

Model this put

Call · $220 In the money

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

Model this call

Put · $220

Last: $0.05
Breakeven: $219.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $230 In the money

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

Model this call

Put · $230

Last: $0.05
Breakeven: $229.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $240 In the money

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

Model this call

Put · $240

Last: $0.03
Breakeven: $239.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $250 In the money

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

Model this call

Put · $250

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

Model this put

Call · $260 In the money

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

Model this call

Put · $260

Last: $0.05
Breakeven: $259.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $270 In the money

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

Model this call

Put · $270

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

Model this put

Call · $275 In the money

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

Model this call

Put · $275

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

Model this put

Call · $280 In the money

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

Model this call

Put · $280

Last: $0.22
Breakeven: $279.78
Implied vol: 86.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.156
Vega: 0.018
Open interest: 2

Model this put

Call · $285 In the money

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

Model this call

Put · $285

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

Model this put

Call · $290 In the money

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

Model this call

Put · $290

Last: $0.05
Breakeven: $289.95
Implied vol: 118.7%
Delta: -0.097 ≈10% ITM
Gamma: 0.004
Theta: -0.851
Vega: 0.062
Open interest: 1

Model this put

Call · $295 In the money

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

Model this call

Put · $295

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

Model this put

Call · $300 In the money

Last: $57.88
Breakeven: $357.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $300

Last: $0.05
Breakeven: $299.95
Implied vol: 58%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.118
Vega: 0.018
Open interest: 95

Model this put

Call · $305 In the money

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

Model this call

Put · $305

Last: $0.89
Breakeven: $304.11
Implied vol: 69.8%
Delta: -0.066 ≈7% ITM
Gamma: 0.005
Theta: -0.376
Vega: 0.063
Open interest: 7

Model this put

Call · $307.5 In the money

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

Model this call

Put · $307.5

Last: $1.44
Breakeven: $306.06
Implied vol: 68%
Delta: -0.077 ≈8% ITM
Gamma: 0.006
Theta: -0.41
Vega: 0.064
Open interest: 0

Model this put

Call · $310 In the money

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

Model this call

Put · $310

Last: $0.50
Breakeven: $309.50
Implied vol: 56.6%
Delta: -0.057 ≈6% ITM
Gamma: 0.005
Theta: -0.272
Vega: 0.037
Open interest: 48

Model this put

Call · $312.5 In the money

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

Model this call

Put · $312.5

Last: $0.75
Breakeven: $311.75
Implied vol: 70.3%
Delta: -0.118 ≈12% ITM
Gamma: 0.007
Theta: -0.587
Vega: 0.064
Open interest: 1

Model this put

Call · $315 In the money

Last: $26.40
Breakeven: $341.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $315

Last: $0.85
Breakeven: $314.15
Implied vol: 54.1%
Delta: -0.085 ≈9% ITM
Gamma: 0.008
Theta: -0.351
Vega: 0.064
Open interest: 21

Model this put

Call · $317.5 In the money

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

Model this call

Put · $317.5

Last: $1.10
Breakeven: $316.40
Implied vol: 56.3%
Delta: -0.115 ≈11% ITM
Gamma: 0.009
Theta: -0.458
Vega: 0.065
Open interest: 43

Model this put

Call · $320 In the money

Last: $14.73
Breakeven: $334.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $320

Last: $1.39
Breakeven: $318.61
Implied vol: 52.9%
Delta: -0.126 ≈13% ITM
Gamma: 0.01
Theta: -0.461
Vega: 0.097
Open interest: 325

Model this put

Call · $322.5 In the money

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

Model this call

Put · $322.5

Last: $2.00
Breakeven: $320.50
Implied vol: 55.8%
Delta: -0.171 ≈17% ITM
Gamma: 0.012
Theta: -0.59
Vega: 0.098
Open interest: 7

Model this put

Call · $325 In the money

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

Model this call

Put · $325

Last: $2.40
Breakeven: $322.60
Implied vol: 52.6%
Delta: -0.191 ≈19% ITM
Gamma: 0.014
Theta: -0.597
Vega: 0.098
Open interest: 17

Model this put

Call · $327.5 In the money

Last: $10.31
Breakeven: $337.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $327.5

Last: $2.90
Breakeven: $324.60
Implied vol: 56.7%
Delta: -0.243 ≈24% ITM
Gamma: 0.015
Theta: -0.741
Vega: 0.129
Open interest: 20

Model this put

Call · $330 In the money

Last: $11.80
Breakeven: $341.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37

Model this call

Put · $330

Last: $3.70
Breakeven: $326.30
Implied vol: 55.5%
Delta: -0.28 ≈28% ITM
Gamma: 0.016
Theta: -0.775
Vega: 0.13
Open interest: 157

Model this put

Call · $332.5 In the money

Last: $10.20
Breakeven: $342.70
Implied vol: 23.4%
Delta: 0.853 ≈85% ITM
Gamma: 0.026
Theta: -0.255
Vega: 0.098
Open interest: 5

Model this call

Put · $332.5

Last: $4.76
Breakeven: $327.74
Implied vol: 57.4%
Delta: -0.325 ≈33% ITM
Gamma: 0.017
Theta: -0.867
Vega: 0.13
Open interest: 12

Model this put

Call · $335 In the money

Last: $9.60
Breakeven: $344.60
Implied vol: 28.4%
Delta: 0.736 ≈74% ITM
Gamma: 0.03
Theta: -0.414
Vega: 0.13
Open interest: 3

Model this call

Put · $335

Last: $5.80
Breakeven: $329.20
Implied vol: 57.4%
Delta: -0.368 ≈37% ITM
Gamma: 0.017
Theta: -0.903
Vega: 0.15
Open interest: 77

Model this put

Call · $337.5

Last: $7.61
Breakeven: $345.11
Implied vol: 31.8%
Delta: 0.64 ≈64% ITM
Gamma: 0.031
Theta: -0.526
Vega: 0.15
Open interest: 2

Model this call

Put · $337.5 In the money

Last: $6.25
Breakeven: $331.25
Implied vol: 56.1%
Delta: -0.412 ≈41% ITM
Gamma: 0.018
Theta: -0.904
Vega: 0.15
Open interest: 11

Model this put

Call · $340

Last: $5.92
Breakeven: $345.92
Implied vol: 33.6%
Delta: 0.557 ≈56% ITM
Gamma: 0.031
Theta: -0.578
Vega: 0.151
Open interest: 22

Model this call

Put · $340 In the money

Last: $7.21
Breakeven: $332.79
Implied vol: 60.1%
Delta: -0.459 ≈46% ITM
Gamma: 0.018
Theta: -0.995
Vega: 0.151
Open interest: 99

Model this put

Call · $342.5

Last: $5.20
Breakeven: $347.70
Implied vol: 34.4%
Delta: 0.481 ≈48% ITM
Gamma: 0.031
Theta: -0.596
Vega: 0.152
Open interest: 13

Model this call

Put · $342.5 In the money

Last: $8.99
Breakeven: $333.51
Implied vol: 60.4%
Delta: -0.502 ≈50% ITM
Gamma: 0.018
Theta: -1.007
Vega: 0.152
Open interest: 21

Model this put

Call · $345

Last: $4.60
Breakeven: $349.60
Implied vol: 36.5%
Delta: 0.412 ≈41% ITM
Gamma: 0.028
Theta: -0.612
Vega: 0.153
Open interest: 32

Model this call

Put · $345 In the money

Last: $11.20
Breakeven: $333.80
Implied vol: 63%
Delta: -0.542 ≈54% ITM
Gamma: 0.017
Theta: -1.034
Vega: 0.152
Open interest: 419

Model this put

Call · $347.5

Last: $3.40
Breakeven: $350.90
Implied vol: 30.2%
Delta: 0.313 ≈31% ITM
Gamma: 0.031
Theta: -0.461
Vega: 0.135
Open interest: 26

Model this call

Put · $347.5 In the money

Last: $12.70
Breakeven: $334.80
Implied vol: 64.6%
Delta: -0.58 ≈58% ITM
Gamma: 0.016
Theta: -1.044
Vega: 0.153
Open interest: 16

Model this put

Call · $350

Last: $2.60
Breakeven: $352.60
Implied vol: 38%
Delta: 0.292 ≈29% ITM
Gamma: 0.024
Theta: -0.558
Vega: 0.135
Open interest: 270

Model this call

Put · $350 In the money

Last: $15.01
Breakeven: $334.99
Implied vol: 66.1%
Delta: -0.616 ≈62% ITM
Gamma: 0.015
Theta: -1.054
Vega: 0.153
Open interest: 169

Model this put

Call · $352.5

Last: $2.26
Breakeven: $354.76
Implied vol: 42%
Delta: 0.259 ≈26% ITM
Gamma: 0.02
Theta: -0.584
Vega: 0.136
Open interest: 51

Model this call

Put · $352.5 In the money

Last: $21.87
Breakeven: $330.63
Implied vol: 74%
Delta: -0.634 ≈63% ITM
Gamma: 0.014
Theta: -1.166
Vega: 0.135
Open interest: 29

Model this put

Call · $355

Last: $1.90
Breakeven: $356.90
Implied vol: 40.3%
Delta: 0.204 ≈20% ITM
Gamma: 0.018
Theta: -0.487
Vega: 0.104
Open interest: 75

Model this call

Put · $355 In the money

Last: $18.43
Breakeven: $336.57
Implied vol: 68.5%
Delta: -0.679 ≈68% ITM
Gamma: 0.014
Theta: -1.01
Vega: 0.135
Open interest: 61

Model this put

Call · $357.5

Last: $1.39
Breakeven: $358.89
Implied vol: 43.1%
Delta: 0.18 ≈18% ITM
Gamma: 0.016
Theta: -0.48
Vega: 0.105
Open interest: 35

Model this call

Put · $357.5 In the money

Last: $19.10
Breakeven: $338.40
Implied vol: 71.8%
Delta: -0.701 ≈70% ITM
Gamma: 0.013
Theta: -1.025
Vega: 0.136
Open interest: 5

Model this put

Call · $360

Last: $1.05
Breakeven: $361.05
Implied vol: 38.1%
Delta: 0.113 ≈11% ITM
Gamma: 0.013
Theta: -0.31
Vega: 0.07
Open interest: 376

Model this call

Put · $360 In the money

Last: $21.00
Breakeven: $339.00
Implied vol: 72.2%
Delta: -0.73 ≈73% ITM
Gamma: 0.012
Theta: -0.983
Vega: 0.136
Open interest: 148

Model this put

Call · $362.5

Last: $0.95
Breakeven: $363.45
Implied vol: 42.2%
Delta: 0.109 ≈11% ITM
Gamma: 0.012
Theta: -0.334
Vega: 0.07
Open interest: 31

Model this call

Put · $362.5 In the money

Last: $14.00
Breakeven: $348.50
Implied vol: 78.7%
Delta: -0.738 ≈74% ITM
Gamma: 0.011
Theta: -1.062
Vega: 0.137
Open interest: 6

Model this put

Call · $365

Last: $0.75
Breakeven: $365.75
Implied vol: 48.2%
Delta: 0.115 ≈11% ITM
Gamma: 0.011
Theta: -0.395
Vega: 0.071
Open interest: 65

Model this call

Put · $365 In the money

Last: $27.66
Breakeven: $337.34
Implied vol: 82.7%
Delta: -0.752 ≈75% ITM
Gamma: 0.01
Theta: -1.091
Vega: 0.137
Open interest: 53

Model this put

Call · $367.5

Last: $0.75
Breakeven: $368.25
Implied vol: 44.3%
Delta: 0.071 ≈7% ITM
Gamma: 0.008
Theta: -0.256
Vega: 0.041
Open interest: 8

Model this call

Put · $367.5 In the money

Last: $28.08
Breakeven: $339.42
Implied vol: 85.7%
Delta: -0.765 ≈77% ITM
Gamma: 0.01
Theta: -1.094
Vega: 0.105
Open interest: 12

Model this put

Call · $370

Last: $0.40
Breakeven: $370.40
Implied vol: 43.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.198
Vega: 0.041
Open interest: 538

Model this call

Put · $370 In the money

Last: $32.61
Breakeven: $337.39
Implied vol: 89.7%
Delta: -0.773 ≈77% ITM
Gamma: 0.009
Theta: -1.117
Vega: 0.106
Open interest: 121

Model this put

Call · $372.5

Last: $0.43
Breakeven: $372.93
Implied vol: 51.9%
Delta: 0.069 ≈7% ITM
Gamma: 0.007
Theta: -0.295
Vega: 0.041
Open interest: 21

Model this call

Put · $372.5 In the money

Last: $16.48
Breakeven: $356.02
Implied vol: 93.2%
Delta: -0.782 ≈78% ITM
Gamma: 0.008
Theta: -1.131
Vega: 0.106
Open interest: 2

Model this put

Call · $375

Last: $0.33
Breakeven: $375.33
Implied vol: 48.7%
Delta: 0.045 ≈5% ITM
Gamma: 0.005
Theta: -0.195
Vega: 0.042
Open interest: 47

Model this call

Put · $375 In the money

Last: $38.12
Breakeven: $336.88
Implied vol: 96.7%
Delta: -0.791 ≈79% ITM
Gamma: 0.008
Theta: -1.144
Vega: 0.106
Open interest: 39

Model this put

Call · $377.5

Last: $1.04
Breakeven: $378.54
Implied vol: 61.9%
Delta: 0.076 ≈8% ITM
Gamma: 0.006
Theta: -0.379
Vega: 0.072
Open interest: 13

Model this call

Put · $377.5 In the money

Last: $19.97
Breakeven: $357.53
Implied vol: 99.2%
Delta: -0.801 ≈80% ITM
Gamma: 0.007
Theta: -1.137
Vega: 0.107
Open interest: 13

Model this put

Call · $380

Last: $0.25
Breakeven: $380.25
Implied vol: 50.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.004
Theta: -0.146
Vega: 0.021
Open interest: 341

Model this call

Put · $380 In the money

Last: $45.35
Breakeven: $334.65
Implied vol: 103.1%
Delta: -0.806 ≈81% ITM
Gamma: 0.007
Theta: -1.161
Vega: 0.107
Open interest: 17

Model this put

Call · $382.5

Last: $0.34
Breakeven: $382.84
Implied vol: 89.7%
Delta: 0.138 ≈14% ITM
Gamma: 0.007
Theta: -0.844
Vega: 0.072
Open interest: 20

Model this call

Put · $382.5 In the money

Last: $50.32
Breakeven: $332.18
Implied vol: 107.5%
Delta: -0.811 ≈81% ITM
Gamma: 0.007
Theta: -1.194
Vega: 0.107
Open interest: 2

Model this put

Call · $385

Last: $0.27
Breakeven: $385.27
Implied vol: 59.4%
Delta: 0.036 ≈4% ITM
Gamma: 0.004
Theta: -0.2
Vega: 0.042
Open interest: 136

Model this call

Put · $385 In the money

Last: $47.35
Breakeven: $337.65
Implied vol: 111.3%
Delta: -0.816 ≈82% ITM
Gamma: 0.006
Theta: -1.218
Vega: 0.108
Open interest: 82

Model this put

Call · $387.5

Last: $14.30
Breakeven: $401.80
Implied vol: 89.9%
Delta: 0.115 ≈11% ITM
Gamma: 0.006
Theta: -0.733
Vega: 0.072
Open interest: 0

Model this call

Put · $387.5 In the money

Last: —
Breakeven: —
Implied vol: 115.2%
Delta: -0.82 ≈82% ITM
Gamma: 0.006
Theta: -1.241
Vega: 0.108
Open interest: 0

Model this put

Call · $390

Last: $0.41
Breakeven: $390.41
Implied vol: 63.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.003
Theta: -0.193
Vega: 0.021
Open interest: 79

Model this call

Put · $390 In the money

Last: $55.20
Breakeven: $334.80
Implied vol: 108.8%
Delta: -0.853 ≈85% ITM
Gamma: 0.006
Theta: -1.041
Vega: 0.106
Open interest: 2

Model this put

Call · $392.5

Last: $0.20
Breakeven: $392.70
Implied vol: 81.2%
Delta: 0.067 ≈7% ITM
Gamma: 0.004
Theta: -0.448
Vega: 0.042
Open interest: 3

Model this call

Put · $392.5 In the money

Last: $61.87
Breakeven: $330.63
Implied vol: 121.4%
Delta: -0.832 ≈83% ITM
Gamma: 0.005
Theta: -1.257
Vega: 0.109
Open interest: 0

Model this put

Call · $395

Last: $0.55
Breakeven: $395.55
Implied vol: 82.7%
Delta: 0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.431
Vega: 0.042
Open interest: 12

Model this call

Put · $395 In the money

Last: $63.45
Breakeven: $331.55
Implied vol: 125.6%
Delta: -0.834 ≈83% ITM
Gamma: 0.005
Theta: -1.291
Vega: 0.109
Open interest: 0

Model this put

Call · $397.5

Last: $1.33
Breakeven: $398.83
Implied vol: 87.7%
Delta: 0.066 ≈7% ITM
Gamma: 0.004
Theta: -0.476
Vega: 0.042
Open interest: 1

Model this call

Put · $397.5 In the money

Last: $45.87
Breakeven: $351.63
Implied vol: 129.3%
Delta: -0.838 ≈84% ITM
Gamma: 0.005
Theta: -1.314
Vega: 0.109
Open interest: 0

Model this put

Call · $400

Last: $0.05
Breakeven: $400.05
Implied vol: 62.8%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.083
Vega: 0.009
Open interest: 205

Model this call

Put · $400 In the money

Last: $65.63
Breakeven: $334.37
Implied vol: 123.5%
Delta: -0.861 ≈86% ITM
Gamma: 0.005
Theta: -1.128
Vega: 0.073
Open interest: 7

Model this put

Call · $402.5

Last: $0.77
Breakeven: $403.27
Implied vol: 84.8%
Delta: 0.045 ≈5% ITM
Gamma: 0.003
Theta: -0.339
Vega: 0.043
Open interest: 13

Model this call

Put · $402.5 In the money

Last: $74.60
Breakeven: $327.90
Implied vol: 136.7%
Delta: -0.844 ≈84% ITM
Gamma: 0.005
Theta: -1.36
Vega: 0.109
Open interest: 0

Model this put

Call · $405

Last: $0.60
Breakeven: $405.60
Implied vol: 92.1%
Delta: 0.054 ≈5% ITM
Gamma: 0.003
Theta: -0.425
Vega: 0.043
Open interest: 68

Model this call

Put · $405 In the money

Last: $66.90
Breakeven: $338.10
Implied vol: 140.4%
Delta: -0.847 ≈85% ITM
Gamma: 0.005
Theta: -1.383
Vega: 0.109
Open interest: 22

Model this put

Call · $407.5

Last: —
Breakeven: —
Implied vol: 121.5%
Delta: 0.11 ≈11% ITM
Gamma: 0.004
Theta: -0.957
Vega: 0.074
Open interest: 0

Model this call

Put · $407.5 In the money

Last: $76.00
Breakeven: $331.50
Implied vol: 142.7%
Delta: -0.852 ≈85% ITM
Gamma: 0.004
Theta: -1.377
Vega: 0.074
Open interest: 0

Model this put

Call · $410

Last: $0.10
Breakeven: $410.10
Implied vol: 96.7%
Delta: 0.051 ≈5% ITM
Gamma: 0.003
Theta: -0.422
Vega: 0.043
Open interest: 98

Model this call

Put · $410 In the money

Last: $78.21
Breakeven: $331.79
Implied vol: 138.9%
Delta: -0.865 ≈87% ITM
Gamma: 0.004
Theta: -1.241
Vega: 0.074
Open interest: 8

Model this put

Call · $412.5

Last: $0.05
Breakeven: $412.55
Implied vol: 93.5%
Delta: 0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.323
Vega: 0.043
Open interest: 15

Model this call

Put · $412.5 In the money

Last: $65.36
Breakeven: $347.14
Implied vol: 143.9%
Delta: -0.864 ≈86% ITM
Gamma: 0.004
Theta: -1.294
Vega: 0.074
Open interest: 0

Model this put

Call · $415

Last: $0.30
Breakeven: $415.30
Implied vol: 104.1%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.471
Vega: 0.043
Open interest: 287

Model this call

Put · $415 In the money

Last: $57.50
Breakeven: $357.50
Implied vol: 153.5%
Delta: -0.856 ≈86% ITM
Gamma: 0.004
Theta: -1.45
Vega: 0.074
Open interest: 0

Model this put

Call · $417.5

Last: —
Breakeven: —
Implied vol: 106.1%
Delta: 0.051 ≈5% ITM
Gamma: 0.003
Theta: -0.464
Vega: 0.043
Open interest: 0

Model this call

Put · $417.5 In the money

Last: —
Breakeven: —
Implied vol: 155.7%
Delta: -0.859 ≈86% ITM
Gamma: 0.004
Theta: -1.445
Vega: 0.075
Open interest: 0

Model this put

Call · $420

Last: $0.09
Breakeven: $420.09
Implied vol: 94.4%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.25
Vega: 0.022
Open interest: 171

Model this call

Put · $420 In the money

Last: $72.77
Breakeven: $347.23
Implied vol: 158.6%
Delta: -0.861 ≈86% ITM
Gamma: 0.004
Theta: -1.455
Vega: 0.075
Open interest: 0

Model this put

Call · $422.5

Last: —
Breakeven: —
Implied vol: 111.1%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.471
Vega: 0.044
Open interest: 0

Model this call

Put · $422.5 In the money

Last: $39.50
Breakeven: $383.00
Implied vol: 161.5%
Delta: -0.863 ≈86% ITM
Gamma: 0.004
Theta: -1.464
Vega: 0.075
Open interest: 0

Model this put

Call · $425

Last: $2.16
Breakeven: $427.16
Implied vol: 111.9%
Delta: 0.045 ≈5% ITM
Gamma: 0.002
Theta: -0.444
Vega: 0.044
Open interest: 269

Model this call

Put · $425 In the money

Last: $75.11
Breakeven: $349.89
Implied vol: 159%
Delta: -0.873 ≈87% ITM
Gamma: 0.003
Theta: -1.357
Vega: 0.075
Open interest: 0

Model this put

Call · $427.5

Last: —
Breakeven: —
Implied vol: 216.2%
Delta: 0.211 ≈21% ITM
Gamma: 0.004
Theta: -2.627
Vega: 0.113
Open interest: 0

Model this call

Put · $427.5 In the money

Last: $28.12
Breakeven: $399.38
Implied vol: 161.9%
Delta: -0.875 ≈88% ITM
Gamma: 0.003
Theta: -1.367
Vega: 0.075
Open interest: 0

Model this put

Call · $430

Last: $0.10
Breakeven: $430.10
Implied vol: 83.5%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.068
Vega: 0.01
Open interest: 46

Model this call

Put · $430 In the money

Last: $30.73
Breakeven: $399.27
Implied vol: 168.7%
Delta: -0.87 ≈87% ITM
Gamma: 0.003
Theta: -1.464
Vega: 0.076
Open interest: 0

Model this put

Call · $432.5

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

Model this call

Put · $432.5 In the money

Last: —
Breakeven: —
Implied vol: 173.4%
Delta: -0.869 ≈87% ITM
Gamma: 0.003
Theta: -1.518
Vega: 0.076
Open interest: 0

Model this put

Call · $435

Last: $2.15
Breakeven: $437.15
Implied vol: 216%
Delta: 0.19 ≈19% ITM
Gamma: 0.003
Theta: -2.464
Vega: 0.114
Open interest: 108

Model this call

Put · $435 In the money

Last: $50.14
Breakeven: $384.86
Implied vol: 172.9%
Delta: -0.876 ≈88% ITM
Gamma: 0.003
Theta: -1.455
Vega: 0.076
Open interest: 0

Model this put

Call · $437.5

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

Model this call

Put · $437.5 In the money

Last: —
Breakeven: —
Implied vol: 179%
Delta: -0.872 ≈87% ITM
Gamma: 0.003
Theta: -1.537
Vega: 0.076
Open interest: 0

Model this put

Call · $440

Last: $0.05
Breakeven: $440.05
Implied vol: 125.4%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.445
Vega: 0.045
Open interest: 110

Model this call

Put · $440 In the money

Last: $90.31
Breakeven: $349.69
Implied vol: 179.8%
Delta: -0.877 ≈88% ITM
Gamma: 0.003
Theta: -1.503
Vega: 0.076
Open interest: 0

Model this put

Call · $442.5

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

Model this call

Put · $442.5 In the money

Last: —
Breakeven: —
Implied vol: 184.5%
Delta: -0.875 ≈88% ITM
Gamma: 0.003
Theta: -1.556
Vega: 0.077
Open interest: 0

Model this put

Call · $445

Last: $0.35
Breakeven: $445.35
Implied vol: 208.3%
Delta: 0.152 ≈15% ITM
Gamma: 0.003
Theta: -2.079
Vega: 0.077
Open interest: 33

Model this call

Put · $445 In the money

Last: $58.96
Breakeven: $386.04
Implied vol: 187.2%
Delta: -0.877 ≈88% ITM
Gamma: 0.003
Theta: -1.566
Vega: 0.077
Open interest: 0

Model this put

Call · $447.5

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

Model this call

Put · $447.5 In the money

Last: —
Breakeven: —
Implied vol: 189.9%
Delta: -0.878 ≈88% ITM
Gamma: 0.003
Theta: -1.576
Vega: 0.077
Open interest: 0

Model this put

Call · $450

Last: $0.19
Breakeven: $450.19
Implied vol: 103.4%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.108
Vega: 0.01
Open interest: 157

Model this call

Put · $450 In the money

Last: $100.46
Breakeven: $349.54
Implied vol: 182.2%
Delta: -0.895 ≈90% ITM
Gamma: 0.003
Theta: -1.352
Vega: 0.077
Open interest: 0

Model this put

Call · $452.5

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

Model this call

Put · $452.5 In the money

Last: —
Breakeven: —
Implied vol: 195.3%
Delta: -0.881 ≈88% ITM
Gamma: 0.003
Theta: -1.595
Vega: 0.077
Open interest: 0

Model this put

Call · $455

Last: $0.05
Breakeven: $455.05
Implied vol: 130.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.351
Vega: 0.023
Open interest: 12

Model this call

Put · $455 In the money

Last: —
Breakeven: —
Implied vol: 190.8%
Delta: -0.893 ≈89% ITM
Gamma: 0.003
Theta: -1.444
Vega: 0.078
Open interest: 0

Model this put

Call · $457.5

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

Model this call

Put · $457.5 In the money

Last: —
Breakeven: —
Implied vol: 200.6%
Delta: -0.883 ≈88% ITM
Gamma: 0.003
Theta: -1.614
Vega: 0.078
Open interest: 0

Model this put

Call · $460

Last: $4.30
Breakeven: $464.30
Implied vol: 187.8%
Delta: 0.093 ≈9% ITM
Gamma: 0.002
Theta: -1.314
Vega: 0.078
Open interest: 11

Model this call

Put · $460 In the money

Last: $109.99
Breakeven: $350.01
Implied vol: 197.4%
Delta: -0.893 ≈89% ITM
Gamma: 0.002
Theta: -1.493
Vega: 0.078
Open interest: 0

Model this put

Call · $462.5

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

Model this call

Put · $462.5 In the money

Last: —
Breakeven: —
Implied vol: 205.8%
Delta: -0.885 ≈89% ITM
Gamma: 0.002
Theta: -1.633
Vega: 0.078
Open interest: 0

Model this put

Call · $465

Last: $0.40
Breakeven: $465.40
Implied vol: 203.9%
Delta: 0.108 ≈11% ITM
Gamma: 0.002
Theta: -1.581
Vega: 0.079
Open interest: 72

Model this call

Put · $465 In the money

Last: $66.22
Breakeven: $398.78
Implied vol: 201.4%
Delta: -0.897 ≈90% ITM
Gamma: 0.002
Theta: -1.483
Vega: 0.078
Open interest: 0

Model this put

Call · $467.5

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

Model this call

Put · $467.5 In the money

Last: —
Breakeven: —
Implied vol: 211%
Delta: -0.888 ≈89% ITM
Gamma: 0.002
Theta: -1.653
Vega: 0.079
Open interest: 0

Model this put

Call · $470

Last: $0.10
Breakeven: $470.10
Implied vol: 184.9%
Delta: 0.074 ≈7% ITM
Gamma: 0.002
Theta: -1.086
Vega: 0.046
Open interest: 12

Model this call

Put · $470 In the money

Last: $114.50
Breakeven: $355.50
Implied vol: 206.6%
Delta: -0.899 ≈90% ITM
Gamma: 0.002
Theta: -1.502
Vega: 0.079
Open interest: 0

Model this put

Call · $472.5

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

Model this call

Put · $472.5 In the money

Last: —
Breakeven: —
Implied vol: 209.2%
Delta: -0.9 ≈90% ITM
Gamma: 0.002
Theta: -1.511
Vega: 0.079
Open interest: 0

Model this put

Call · $475

Last: $0.05
Breakeven: $475.05
Implied vol: 189.2%
Delta: 0.072 ≈7% ITM
Gamma: 0.002
Theta: -1.093
Vega: 0.046
Open interest: 18

Model this call

Put · $475 In the money

Last: —
Breakeven: —
Implied vol: 214.3%
Delta: -0.897 ≈90% ITM
Gamma: 0.002
Theta: -1.579
Vega: 0.079
Open interest: 0

Model this put

Call · $477.5

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

Model this call

Put · $477.5 In the money

Last: —
Breakeven: —
Implied vol: 221.3%
Delta: -0.891 ≈89% ITM
Gamma: 0.002
Theta: -1.691
Vega: 0.079
Open interest: 0

Model this put

Call · $480

Last: $0.05
Breakeven: $480.05
Implied vol: 210.8%
Delta: 0.089 ≈9% ITM
Gamma: 0.002
Theta: -1.442
Vega: 0.08
Open interest: 36

Model this call

Put · $480 In the money

Last: $80.10
Breakeven: $399.90
Implied vol: 219.4%
Delta: -0.899 ≈90% ITM
Gamma: 0.002
Theta: -1.598
Vega: 0.079
Open interest: 0

Model this put

Call · $482.5

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

Model this call

Put · $482.5 In the money

Last: —
Breakeven: —
Implied vol: 219.4%
Delta: -0.903 ≈90% ITM
Gamma: 0.002
Theta: -1.549
Vega: 0.079
Open interest: 0

Model this put

Call · $485

Last: $0.78
Breakeven: $485.78
Implied vol: 204.7%
Delta: 0.077 ≈8% ITM
Gamma: 0.002
Theta: -1.241
Vega: 0.046
Open interest: 141

Model this call

Put · $485 In the money

Last: $73.90
Breakeven: $411.10
Implied vol: 221.9%
Delta: -0.904 ≈90% ITM
Gamma: 0.002
Theta: -1.559
Vega: 0.08
Open interest: 0

Model this put

Call · $487.5

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

Model this call

Put · $487.5 In the money

Last: —
Breakeven: —
Implied vol: 224.4%
Delta: -0.905 ≈90% ITM
Gamma: 0.002
Theta: -1.568
Vega: 0.08
Open interest: 0

Model this put

Call · $490

Last: $4.60
Breakeven: $494.60
Implied vol: 205.1%
Delta: 0.072 ≈7% ITM
Gamma: 0.002
Theta: -1.176
Vega: 0.047
Open interest: 7

Model this call

Put · $490 In the money

Last: $69.55
Breakeven: $420.45
Implied vol: 231.9%
Delta: -0.898 ≈90% ITM
Gamma: 0.002
Theta: -1.695
Vega: 0.08
Open interest: 0

Model this put

Call · $492.5

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

Model this call

Put · $492.5 In the money

Last: —
Breakeven: —
Implied vol: 229.4%
Delta: -0.906 ≈91% ITM
Gamma: 0.002
Theta: -1.587
Vega: 0.08
Open interest: 0

Model this put

Call · $495

Last: $4.90
Breakeven: $499.90
Implied vol: 210.3%
Delta: 0.071 ≈7% ITM
Gamma: 0.002
Theta: -1.204
Vega: 0.047
Open interest: 28

Model this call

Put · $495 In the money

Last: —
Breakeven: —
Implied vol: 231.8%
Delta: -0.907 ≈91% ITM
Gamma: 0.002
Theta: -1.596
Vega: 0.08
Open interest: 0

Model this put

Call · $497.5

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

Model this call

Put · $497.5 In the money

Last: —
Breakeven: —
Implied vol: 241.1%
Delta: -0.898 ≈90% ITM
Gamma: 0.002
Theta: -1.767
Vega: 0.081
Open interest: 0

Model this put

Call · $500

Last: $0.15
Breakeven: $500.15
Implied vol: 178.1%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.555
Vega: 0.024
Open interest: 138

Model this call

Put · $500 In the money

Last: —
Breakeven: —
Implied vol: 243.5%
Delta: -0.899 ≈90% ITM
Gamma: 0.002
Theta: -1.776
Vega: 0.081
Open interest: 0

Model this put

Call · $502.5

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

Model this call

Put · $502.5 In the money

Last: —
Breakeven: —
Implied vol: 245.9%
Delta: -0.899 ≈90% ITM
Gamma: 0.002
Theta: -1.786
Vega: 0.081
Open interest: 0

Model this put

Call · $505

Last: $2.10
Breakeven: $507.10
Implied vol: 222.7%
Delta: 0.073 ≈7% ITM
Gamma: 0.002
Theta: -1.3
Vega: 0.047
Open interest: 163

Model this call

Put · $505 In the money

Last: —
Breakeven: —
Implied vol: 244%
Delta: -0.906 ≈91% ITM
Gamma: 0.002
Theta: -1.693
Vega: 0.081
Open interest: 0

Model this put

Call · $507.5

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

Model this call

Put · $507.5 In the money

Last: —
Breakeven: —
Implied vol: 244%
Delta: -0.91 ≈91% ITM
Gamma: 0.002
Theta: -1.643
Vega: 0.081
Open interest: 0

Model this put

Call · $510

Last: $2.07
Breakeven: $512.07
Implied vol: 183.1%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.532
Vega: 0.024
Open interest: 81

Model this call

Put · $510 In the money

Last: —
Breakeven: —
Implied vol: 245.1%
Delta: -0.912 ≈91% ITM
Gamma: 0.002
Theta: -1.622
Vega: 0.077
Open interest: 0

Model this put

Call · $512.5

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

Model this call

Put · $512.5 In the money

Last: —
Breakeven: —
Implied vol: 248.7%
Delta: -0.911 ≈91% ITM
Gamma: 0.002
Theta: -1.661
Vega: 0.08
Open interest: 0

Model this put

Call · $515

Last: $2.01
Breakeven: $517.01
Implied vol: 211.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.001
Theta: -0.934
Vega: 0.048
Open interest: 3

Model this call

Put · $515 In the money

Last: —
Breakeven: —
Implied vol: 252.3%
Delta: -0.91 ≈91% ITM
Gamma: 0.002
Theta: -1.7
Vega: 0.081
Open interest: 0

Model this put

Call · $520

Last: —
Breakeven: —
Implied vol: 213.8%
Delta: 0.049 ≈5% ITM
Gamma: 0.001
Theta: -0.91
Vega: 0.048
Open interest: 0

Model this call

Put · $520 In the money

Last: —
Breakeven: —
Implied vol: 260.1%
Delta: -0.907 ≈91% ITM
Gamma: 0.002
Theta: -1.793
Vega: 0.082
Open interest: 0

Model this put

Call · $525

Last: —
Breakeven: —
Implied vol: 193.4%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.539
Vega: 0.024
Open interest: 0

Model this call

Put · $525 In the money

Last: —
Breakeven: —
Implied vol: 264.7%
Delta: -0.908 ≈91% ITM
Gamma: 0.002
Theta: -1.811
Vega: 0.082
Open interest: 0

Model this put

Call · $530

Last: $1.00
Breakeven: $531.00
Implied vol: 235.1%
Delta: 0.062 ≈6% ITM
Gamma: 0.001
Theta: -1.192
Vega: 0.048
Open interest: 1

Model this call

Put · $530 In the money

Last: —
Breakeven: —
Implied vol: 269.3%
Delta: -0.909 ≈91% ITM
Gamma: 0.002
Theta: -1.829
Vega: 0.081
Open interest: 0

Model this put

Call · $535

Last: —
Breakeven: —
Implied vol: 200.2%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.543
Vega: 0.024
Open interest: 0

Model this call

Put · $535 In the money

Last: —
Breakeven: —
Implied vol: 276.3%
Delta: -0.907 ≈91% ITM
Gamma: 0.002
Theta: -1.907
Vega: 0.083
Open interest: 0

Model this put

Call · $540

Last: —
Breakeven: —
Implied vol: 203.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.546
Vega: 0.025
Open interest: 0

Model this call

Put · $540 In the money

Last: —
Breakeven: —
Implied vol: 272.2%
Delta: -0.915 ≈92% ITM
Gamma: 0.002
Theta: -1.749
Vega: 0.049
Open interest: 0

Model this put

Call · $545

Last: —
Breakeven: —
Implied vol: 206.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.548
Vega: 0.025
Open interest: 0

Model this call

Put · $545 In the money

Last: —
Breakeven: —
Implied vol: 275.9%
Delta: -0.916 ≈92% ITM
Gamma: 0.001
Theta: -1.756
Vega: 0.049
Open interest: 0

Model this put

Call · $550

Last: —
Breakeven: —
Implied vol: 252.3%
Delta: 0.061 ≈6% ITM
Gamma: 0.001
Theta: -1.261
Vega: 0.049
Open interest: 0

Model this call

Put · $550 In the money

Last: $135.70
Breakeven: $414.30
Implied vol: 282.6%
Delta: -0.915 ≈91% ITM
Gamma: 0.001
Theta: -1.825
Vega: 0.049
Open interest: 0

Model this put

Call · $555

Last: $0.05
Breakeven: $555.05
Implied vol: 252.9%
Delta: 0.057 ≈6% ITM
Gamma: 0.001
Theta: -1.206
Vega: 0.05
Open interest: 1

Model this call

Put · $555 In the money

Last: —
Breakeven: —
Implied vol: 292.3%
Delta: -0.911 ≈91% ITM
Gamma: 0.001
Theta: -1.955
Vega: 0.049
Open interest: 0

Model this put

Call · $560

Last: —
Breakeven: —
Implied vol: 225.5%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.681
Vega: 0.025
Open interest: 0

Model this call

Put · $560 In the money

Last: —
Breakeven: —
Implied vol: 291.8%
Delta: -0.915 ≈91% ITM
Gamma: 0.001
Theta: -1.88
Vega: 0.049
Open interest: 0

Model this put

Call · $565

Last: —
Breakeven: —
Implied vol: 225.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.642
Vega: 0.025
Open interest: 0

Model this call

Put · $565 In the money

Last: —
Breakeven: —
Implied vol: 293.3%
Delta: -0.917 ≈92% ITM
Gamma: 0.001
Theta: -1.846
Vega: 0.05
Open interest: 0

Model this put

Call · $570

Last: —
Breakeven: —
Implied vol: 226.8%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.616
Vega: 0.025
Open interest: 0

Model this call

Put · $570 In the money

Last: —
Breakeven: —
Implied vol: 291.8%
Delta: -0.922 ≈92% ITM
Gamma: 0.001
Theta: -1.75
Vega: 0.05
Open interest: 0

Model this put

Call · $575

Last: —
Breakeven: —
Implied vol: 228%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.59
Vega: 0.025
Open interest: 0

Model this call

Put · $575 In the money

Last: —
Breakeven: —
Implied vol: 304.3%
Delta: -0.916 ≈92% ITM
Gamma: 0.001
Theta: -1.942
Vega: 0.05
Open interest: 0

Model this put

Call · $580

Last: —
Breakeven: —
Implied vol: 275%
Delta: 0.058 ≈6% ITM
Gamma: 0.001
Theta: -1.323
Vega: 0.051
Open interest: 0

Model this call

Put · $580 In the money

Last: —
Breakeven: —
Implied vol: 302.7%
Delta: -0.92 ≈92% ITM
Gamma: 0.001
Theta: -1.847
Vega: 0.05
Open interest: 0

Model this put

Call · $585

Last: —
Breakeven: —
Implied vol: 232.2%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.567
Vega: 0.025
Open interest: 0

Model this call

Put · $585 In the money

Last: —
Breakeven: —
Implied vol: 313.1%
Delta: -0.916 ≈92% ITM
Gamma: 0.001
Theta: -1.997
Vega: 0.05
Open interest: 0

Model this put

Call · $590

Last: —
Breakeven: —
Implied vol: 235.2%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.569
Vega: 0.026
Open interest: 0

Model this call

Put · $590 In the money

Last: —
Breakeven: —
Implied vol: 307.6%
Delta: -0.923 ≈92% ITM
Gamma: 0.001
Theta: -1.82
Vega: 0.051
Open interest: 0

Model this put

Call · $595

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

Model this call

Put · $595 In the money

Last: —
Breakeven: —
Implied vol: 312.9%
Delta: -0.922 ≈92% ITM
Gamma: 0.001
Theta: -1.868
Vega: 0.051
Open interest: 0

Model this put

Call · $600

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

Model this call

Put · $600 In the money

Last: —
Breakeven: —
Implied vol: 323.1%
Delta: -0.918 ≈92% ITM
Gamma: 0.001
Theta: -2.018
Vega: 0.051
Open interest: 0

Model this put

Call · $605

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

Model this call

Put · $605 In the money

Last: —
Breakeven: —
Implied vol: 320.6%
Delta: -0.923 ≈92% ITM
Gamma: 0.001
Theta: -1.902
Vega: 0.051
Open interest: 0

Model this put

Call · $610

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

Model this call

Put · $610 In the money

Last: —
Breakeven: —
Implied vol: 319%
Delta: -0.927 ≈93% ITM
Gamma: 0.001
Theta: -1.806
Vega: 0.051
Open interest: 0

Model this put

Call · $615

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

Model this call

Put · $615 In the money

Last: —
Breakeven: —
Implied vol: 327.1%
Delta: -0.924 ≈92% ITM
Gamma: 0.001
Theta: -1.916
Vega: 0.052
Open interest: 0

Model this put

Call · $620

Last: $2.18
Breakeven: $622.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $620 In the money

Last: —
Breakeven: —
Implied vol: 336.1%
Delta: -0.92 ≈92% ITM
Gamma: 0.001
Theta: -2.046
Vega: 0.052
Open interest: 0

Model this put

ISRG · Intuitive Surgical Inc

Options Chain

Positioning

Open interest by strike · near the money

Chain