MPWR Stock — Monolithic Power Systems, Inc.: Options Chain

Calls		Puts
1	1	141%	0.971	$594.00	$2.41	-0.018	125.5%	1	14
Call · $700 In the money Last $594.00 Breakeven $1,294.00 Implied vol 141% Delta 0.971 ≈97% ITM Gamma 0 Theta -0.695 Vega 0.239 Open interest 1 Model this call Put · $700 Last $2.41 Breakeven $697.59 Implied vol 125.5% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.384 Vega 0.119 Open interest 14 Model this put
0	1	138.4%	0.97	$630.00	$3.00	-0.019	124.7%	10	11
Call · $710 In the money Last $630.00 Breakeven $1,340.00 Implied vol 138.4% Delta 0.97 ≈97% ITM Gamma 0 Theta -0.7 Vega 0.241 Open interest 0 Model this call Put · $710 Last $3.00 Breakeven $707.00 Implied vol 124.7% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.405 Vega 0.12 Open interest 11 Model this put
1	1	135%	0.97	$722.00	$3.06	-0.02	123.8%	1	4
Call · $720 In the money Last $722.00 Breakeven $1,442.00 Implied vol 135% Delta 0.97 ≈97% ITM Gamma 0 Theta -0.689 Vega 0.242 Open interest 1 Model this call Put · $720 Last $3.06 Breakeven $716.94 Implied vol 123.8% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.426 Vega 0.121 Open interest 4 Model this put
2	1	117.8%	0.981	$566.00	$3.40	-0.04	144.5%	1	2
Call · $730 In the money Last $566.00 Breakeven $1,296.00 Implied vol 117.8% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.431 Vega 0.122 Open interest 2 Model this call Put · $730 Last $3.40 Breakeven $726.60 Implied vol 144.5% Delta -0.04 ≈4% ITM Gamma 0 Theta -0.876 Vega 0.244 Open interest 2 Model this put
0	—	122.3%	0.975	—	$4.86	-0.017	112.2%	2	3
Call · $740 In the money Last — Breakeven — Implied vol 122.3% Delta 0.975 ≈98% ITM Gamma 0 Theta -0.545 Vega 0.246 Open interest 0 Model this call Put · $740 Last $4.86 Breakeven $735.14 Implied vol 112.2% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.334 Vega 0.123 Open interest 3 Model this put
1	1	118.2%	0.976	$556.00	$4.85	-0.017	109.2%	10	10
Call · $750 In the money Last $556.00 Breakeven $1,306.00 Implied vol 118.2% Delta 0.976 ≈98% ITM Gamma 0 Theta -0.513 Vega 0.248 Open interest 1 Model this call Put · $750 Last $4.85 Breakeven $745.15 Implied vol 109.2% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.325 Vega 0.124 Open interest 10 Model this put
1	1	115%	0.976	$588.00	$4.20	-0.018	106.9%	1	1
Call · $760 In the money Last $588.00 Breakeven $1,348.00 Implied vol 115% Delta 0.976 ≈98% ITM Gamma 0 Theta -0.501 Vega 0.249 Open interest 1 Model this call Put · $760 Last $4.20 Breakeven $755.80 Implied vol 106.9% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.324 Vega 0.125 Open interest 1 Model this put
2	2	0.1%	1	$578.00	$6.00	-0.018	104.8%	1	1
Call · $770 In the money Last $578.00 Breakeven $1,348.00 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.057 Vega 0.001 Open interest 2 Model this call Put · $770 Last $6.00 Breakeven $764.00 Implied vol 104.8% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.326 Vega 0.125 Open interest 1 Model this put
0	1	115.2%	0.969	$501.80	—	-0.035	119.7%	—	0
Call · $780 In the money Last $501.80 Breakeven $1,281.80 Implied vol 115.2% Delta 0.969 ≈97% ITM Gamma 0 Theta -0.607 Vega 0.253 Open interest 0 Model this call Put · $780 Last — Breakeven — Implied vol 119.7% Delta -0.035 ≈3% ITM Gamma 0 Theta -0.639 Vega 0.253 Open interest 0 Model this put
0	5	131.9%	0.951	$491.90	—	-0.05	132.6%	—	0
Call · $790 In the money Last $491.90 Breakeven $1,281.90 Implied vol 131.9% Delta 0.951 ≈95% ITM Gamma 0 Theta -1.002 Vega 0.439 Open interest 0 Model this call Put · $790 Last — Breakeven — Implied vol 132.6% Delta -0.05 ≈5% ITM Gamma 0 Theta -0.961 Vega 0.439 Open interest 0 Model this put
2	2	108.2%	0.97	$531.10	$4.10	-0.046	124.6%	4	18
Call · $800 In the money Last $531.10 Breakeven $1,331.10 Implied vol 108.2% Delta 0.97 ≈97% ITM Gamma 0 Theta -0.564 Vega 0.256 Open interest 2 Model this call Put · $800 Last $4.10 Breakeven $795.90 Implied vol 124.6% Delta -0.046 ≈5% ITM Gamma 0 Theta -0.842 Vega 0.256 Open interest 18 Model this put
4	2	110.1%	0.964	$554.00	—	-0.051	126%	—	0
Call · $810 In the money Last $554.00 Breakeven $1,364.00 Implied vol 110.1% Delta 0.964 ≈96% ITM Gamma 0 Theta -0.653 Vega 0.258 Open interest 4 Model this call Put · $810 Last — Breakeven — Implied vol 126% Delta -0.051 ≈5% ITM Gamma 0 Theta -0.93 Vega 0.445 Open interest 0 Model this put
0	—	105%	0.967	—	$10.10	-0.042	113%	1	1
Call · $820 In the money Last — Breakeven — Implied vol 105% Delta 0.967 ≈97% ITM Gamma 0 Theta -0.597 Vega 0.259 Open interest 0 Model this call Put · $820 Last $10.10 Breakeven $809.90 Implied vol 113% Delta -0.042 ≈4% ITM Gamma 0 Theta -0.701 Vega 0.26 Open interest 1 Model this put
0	—	106%	0.962	—	$10.81	-0.056	122.4%	10	11
Call · $830 In the money Last — Breakeven — Implied vol 106% Delta 0.962 ≈96% ITM Gamma 0 Theta -0.666 Vega 0.261 Open interest 0 Model this call Put · $830 Last $10.81 Breakeven $819.19 Implied vol 122.4% Delta -0.056 ≈6% ITM Gamma 0 Theta -0.969 Vega 0.451 Open interest 11 Model this put
0	—	105.2%	0.959	—	$5.52	-0.054	117%	4	17
Call · $840 In the money Last — Breakeven — Implied vol 105.2% Delta 0.959 ≈96% ITM Gamma 0 Theta -0.698 Vega 0.263 Open interest 0 Model this call Put · $840 Last $5.52 Breakeven $834.48 Implied vol 117% Delta -0.054 ≈5% ITM Gamma 0 Theta -0.897 Vega 0.454 Open interest 17 Model this put
1	1	105.1%	0.956	$504.00	$6.05	-0.059	116.7%	2	18
Call · $850 In the money Last $504.00 Breakeven $1,354.00 Implied vol 105.1% Delta 0.956 ≈96% ITM Gamma 0 Theta -0.747 Vega 0.264 Open interest 1 Model this call Put · $850 Last $6.05 Breakeven $843.95 Implied vol 116.7% Delta -0.059 ≈6% ITM Gamma 0 Theta -0.955 Vega 0.457 Open interest 18 Model this put
0	—	106.8%	0.95	—	—	-0.06	114%	—	0
Call · $860 In the money Last — Breakeven — Implied vol 106.8% Delta 0.95 ≈95% ITM Gamma 0 Theta -0.832 Vega 0.266 Open interest 0 Model this call Put · $860 Last — Breakeven — Implied vol 114% Delta -0.06 ≈6% ITM Gamma 0 Theta -0.948 Vega 0.46 Open interest 0 Model this put
0	—	106.5%	0.946	—	$18.00	-0.058	109.2%	1	1
Call · $870 In the money Last — Breakeven — Implied vol 106.5% Delta 0.946 ≈95% ITM Gamma 0 Theta -0.881 Vega 0.462 Open interest 0 Model this call Put · $870 Last $18.00 Breakeven $852.00 Implied vol 109.2% Delta -0.058 ≈6% ITM Gamma 0 Theta -0.886 Vega 0.462 Open interest 1 Model this put
1	1	106.7%	0.94	$454.40	$9.20	-0.063	108.7%	1	1
Call · $880 In the money Last $454.40 Breakeven $1,334.40 Implied vol 106.7% Delta 0.94 ≈94% ITM Gamma 0 Theta -0.95 Vega 0.465 Open interest 1 Model this call Put · $880 Last $9.20 Breakeven $870.80 Implied vol 108.7% Delta -0.063 ≈6% ITM Gamma 0 Theta -0.936 Vega 0.465 Open interest 1 Model this put
0	—	115.4%	0.921	—	$11.00	-0.064	105.9%	2	2
Call · $890 In the money Last — Breakeven — Implied vol 115.4% Delta 0.921 ≈92% ITM Gamma 0 Theta -1.248 Vega 0.468 Open interest 0 Model this call Put · $890 Last $11.00 Breakeven $879.00 Implied vol 105.9% Delta -0.064 ≈6% ITM Gamma 0 Theta -0.926 Vega 0.468 Open interest 2 Model this put
2	1	104.8%	0.931	$454.00	$13.70	-0.066	103.5%	5	23
Call · $900 In the money Last $454.00 Breakeven $1,354.00 Implied vol 104.8% Delta 0.931 ≈93% ITM Gamma 0 Theta -1.029 Vega 0.471 Open interest 2 Model this call Put · $900 Last $13.70 Breakeven $886.30 Implied vol 103.5% Delta -0.066 ≈7% ITM Gamma 0 Theta -0.924 Vega 0.471 Open interest 23 Model this put
0	—	104.4%	0.926	—	$13.72	-0.072	103.4%	4	4
Call · $910 In the money Last — Breakeven — Implied vol 104.4% Delta 0.926 ≈93% ITM Gamma 0 Theta -1.081 Vega 0.473 Open interest 0 Model this call Put · $910 Last $13.72 Breakeven $896.28 Implied vol 103.4% Delta -0.072 ≈7% ITM Gamma 0 Theta -0.985 Vega 0.473 Open interest 4 Model this put
0	—	105%	0.919	—	$12.17	-0.076	102%	1	3
Call · $920 In the money Last — Breakeven — Implied vol 105% Delta 0.919 ≈92% ITM Gamma 0 Theta -1.162 Vega 0.476 Open interest 0 Model this call Put · $920 Last $12.17 Breakeven $907.83 Implied vol 102% Delta -0.076 ≈8% ITM Gamma 0 Theta -1.012 Vega 0.476 Open interest 3 Model this put
0	—	103.4%	0.915	—	$20.90	-0.08	100.6%	1	9
Call · $930 In the money Last — Breakeven — Implied vol 103.4% Delta 0.915 ≈92% ITM Gamma 0 Theta -1.183 Vega 0.479 Open interest 0 Model this call Put · $930 Last $20.90 Breakeven $909.10 Implied vol 100.6% Delta -0.08 ≈8% ITM Gamma 0 Theta -1.036 Vega 0.479 Open interest 9 Model this put
1	1	104.1%	0.908	$429.90	$11.93	-0.085	99.6%	1	48
Call · $940 In the money Last $429.90 Breakeven $1,369.90 Implied vol 104.1% Delta 0.908 ≈91% ITM Gamma 0 Theta -1.267 Vega 0.482 Open interest 1 Model this call Put · $940 Last $11.93 Breakeven $928.07 Implied vol 99.6% Delta -0.085 ≈8% ITM Gamma 0 Theta -1.071 Vega 0.482 Open interest 48 Model this put
0	—	110.5%	0.892	—	$21.68	-0.089	98.7%	1	8
Call · $950 In the money Last — Breakeven — Implied vol 110.5% Delta 0.892 ≈89% ITM Gamma 0.001 Theta -1.509 Vega 0.726 Open interest 0 Model this call Put · $950 Last $21.68 Breakeven $928.32 Implied vol 98.7% Delta -0.089 ≈9% ITM Gamma 0.001 Theta -1.107 Vega 0.484 Open interest 8 Model this put
1	1	104.1%	0.896	$424.00	$10.20	-0.096	99.1%	1	6
Call · $960 In the money Last $424.00 Breakeven $1,384.00 Implied vol 104.1% Delta 0.896 ≈90% ITM Gamma 0.001 Theta -1.397 Vega 0.487 Open interest 1 Model this call Put · $960 Last $10.20 Breakeven $949.80 Implied vol 99.1% Delta -0.096 ≈10% ITM Gamma 0.001 Theta -1.182 Vega 0.487 Open interest 6 Model this put
0	—	103.6%	0.889	—	$17.90	-0.107	101.7%	1	1
Call · $970 In the money Last — Breakeven — Implied vol 103.6% Delta 0.889 ≈89% ITM Gamma 0.001 Theta -1.447 Vega 0.735 Open interest 0 Model this call Put · $970 Last $17.90 Breakeven $952.10 Implied vol 101.7% Delta -0.107 ≈11% ITM Gamma 0.001 Theta -1.318 Vega 0.735 Open interest 1 Model this put
0	—	98.1%	0.892	—	$19.25	-0.109	98.8%	1	13
Call · $980 In the money Last — Breakeven — Implied vol 98.1% Delta 0.892 ≈89% ITM Gamma 0.001 Theta -1.355 Vega 0.739 Open interest 0 Model this call Put · $980 Last $19.25 Breakeven $960.75 Implied vol 98.8% Delta -0.109 ≈11% ITM Gamma 0.001 Theta -1.3 Vega 0.739 Open interest 13 Model this put
2	2	105.1%	0.869	$440.95	$22.10	-0.117	98.1%	2	4
Call · $990 In the money Last $440.95 Breakeven $1,430.95 Implied vol 105.1% Delta 0.869 ≈87% ITM Gamma 0.001 Theta -1.627 Vega 0.742 Open interest 2 Model this call Put · $990 Last $22.10 Breakeven $967.90 Implied vol 98.1% Delta -0.117 ≈12% ITM Gamma 0.001 Theta -1.347 Vega 0.743 Open interest 4 Model this put
3	3	105.6%	0.859	$334.00	$24.00	-0.129	99.3%	22	67
Call · $1000 In the money Last $334.00 Breakeven $1,334.00 Implied vol 105.6% Delta 0.859 ≈86% ITM Gamma 0.001 Theta -1.711 Vega 0.746 Open interest 3 Model this call Put · $1000 Last $24.00 Breakeven $976.00 Implied vol 99.3% Delta -0.129 ≈13% ITM Gamma 0.001 Theta -1.447 Vega 0.747 Open interest 67 Model this put
3	2	99.7%	0.852	$289.40	$22.01	-0.138	94.8%	3	21
Call · $1020 In the money Last $289.40 Breakeven $1,309.40 Implied vol 99.7% Delta 0.852 ≈85% ITM Gamma 0.001 Theta -1.67 Vega 0.754 Open interest 3 Model this call Put · $1020 Last $22.01 Breakeven $997.99 Implied vol 94.8% Delta -0.138 ≈14% ITM Gamma 0.001 Theta -1.445 Vega 0.754 Open interest 21 Model this put
0	—	98.5%	0.836	—	$28.00	-0.158	95.5%	3	16
Call · $1040 In the money Last — Breakeven — Implied vol 98.5% Delta 0.836 ≈84% ITM Gamma 0.001 Theta -1.77 Vega 0.762 Open interest 0 Model this call Put · $1040 Last $28.00 Breakeven $1,012.00 Implied vol 95.5% Delta -0.158 ≈16% ITM Gamma 0.001 Theta -1.598 Vega 0.762 Open interest 16 Model this put
2	1	94%	0.826	$257.47	$30.74	-0.177	95.6%	5	71
Call · $1060 In the money Last $257.47 Breakeven $1,317.47 Implied vol 94% Delta 0.826 ≈83% ITM Gamma 0.001 Theta -1.766 Vega 0.77 Open interest 2 Model this call Put · $1060 Last $30.74 Breakeven $1,029.26 Implied vol 95.6% Delta -0.177 ≈18% ITM Gamma 0.001 Theta -1.732 Vega 0.77 Open interest 71 Model this put
4	1	98%	0.799	$274.59	$40.55	-0.197	96%	2	23
Call · $1080 In the money Last $274.59 Breakeven $1,354.59 Implied vol 98% Delta 0.799 ≈80% ITM Gamma 0.001 Theta -2.011 Vega 1.017 Open interest 4 Model this call Put · $1080 Last $40.55 Breakeven $1,039.45 Implied vol 96% Delta -0.197 ≈20% ITM Gamma 0.001 Theta -1.869 Vega 1.017 Open interest 23 Model this put
1	1	98.9%	0.774	$280.00	$36.05	-0.218	94.5%	4	111
Call · $1100 In the money Last $280.00 Breakeven $1,380.00 Implied vol 98.9% Delta 0.774 ≈77% ITM Gamma 0.001 Theta -2.144 Vega 1.027 Open interest 1 Model this call Put · $1100 Last $36.05 Breakeven $1,063.95 Implied vol 94.5% Delta -0.218 ≈22% ITM Gamma 0.001 Theta -1.934 Vega 1.027 Open interest 111 Model this put
12	9	92.5%	0.761	$243.85	$41.60	-0.239	92.5%	6	14
Call · $1120 In the money Last $243.85 Breakeven $1,363.85 Implied vol 92.5% Delta 0.761 ≈76% ITM Gamma 0.001 Theta -2.071 Vega 1.037 Open interest 12 Model this call Put · $1120 Last $41.60 Breakeven $1,078.40 Implied vol 92.5% Delta -0.239 ≈24% ITM Gamma 0.001 Theta -1.982 Vega 1.037 Open interest 14 Model this put
9	9	95%	0.734	$231.35	$66.60	-0.263	92.6%	1	112
Call · $1140 In the money Last $231.35 Breakeven $1,371.35 Implied vol 95% Delta 0.734 ≈73% ITM Gamma 0.001 Theta -2.249 Vega 1.047 Open interest 9 Model this call Put · $1140 Last $66.60 Breakeven $1,073.40 Implied vol 92.6% Delta -0.263 ≈26% ITM Gamma 0.001 Theta -2.088 Vega 1.047 Open interest 112 Model this put
3	2	94.8%	0.71	$192.00	$57.00	-0.285	90.6%	3	28
Call · $1160 In the money Last $192.00 Breakeven $1,352.00 Implied vol 94.8% Delta 0.71 ≈71% ITM Gamma 0.001 Theta -2.35 Vega 1.057 Open interest 3 Model this call Put · $1160 Last $57.00 Breakeven $1,103.00 Implied vol 90.6% Delta -0.285 ≈29% ITM Gamma 0.001 Theta -2.136 Vega 1.058 Open interest 28 Model this put
5	2	94.8%	0.686	$214.30	$58.55	-0.311	92%	2	15
Call · $1180 In the money Last $214.30 Breakeven $1,394.30 Implied vol 94.8% Delta 0.686 ≈69% ITM Gamma 0.001 Theta -2.448 Vega 1.219 Open interest 5 Model this call Put · $1180 Last $58.55 Breakeven $1,121.45 Implied vol 92% Delta -0.311 ≈31% ITM Gamma 0.001 Theta -2.28 Vega 1.22 Open interest 15 Model this put
41	2	91.7%	0.662	$161.54	$78.20	-0.338	91.9%	1	31
Call · $1200 In the money Last $161.54 Breakeven $1,361.54 Implied vol 91.7% Delta 0.662 ≈66% ITM Gamma 0.001 Theta -2.418 Vega 1.23 Open interest 41 Model this call Put · $1200 Last $78.20 Breakeven $1,121.80 Implied vol 91.9% Delta -0.338 ≈34% ITM Gamma 0.001 Theta -2.329 Vega 1.23 Open interest 31 Model this put
3	2	92.1%	0.635	$241.05	$71.06	-0.364	90.5%	6	23
Call · $1220 In the money Last $241.05 Breakeven $1,461.05 Implied vol 92.1% Delta 0.635 ≈64% ITM Gamma 0.001 Theta -2.481 Vega 1.241 Open interest 3 Model this call Put · $1220 Last $71.06 Breakeven $1,148.94 Implied vol 90.5% Delta -0.364 ≈36% ITM Gamma 0.001 Theta -2.341 Vega 1.242 Open interest 23 Model this put
5	2	92.3%	0.609	$230.50	$87.76	-0.391	88.5%	1	37
Call · $1240 In the money Last $230.50 Breakeven $1,470.50 Implied vol 92.3% Delta 0.609 ≈61% ITM Gamma 0.001 Theta -2.536 Vega 1.252 Open interest 5 Model this call Put · $1240 Last $87.76 Breakeven $1,152.24 Implied vol 88.5% Delta -0.391 ≈39% ITM Gamma 0.001 Theta -2.335 Vega 1.253 Open interest 37 Model this put
11	2	91.7%	0.582	$149.00	$98.80	-0.419	89.3%	17	80
Call · $1260 In the money Last $149.00 Breakeven $1,409.00 Implied vol 91.7% Delta 0.582 ≈58% ITM Gamma 0.001 Theta -2.574 Vega 1.263 Open interest 11 Model this call Put · $1260 Last $98.80 Breakeven $1,161.20 Implied vol 89.3% Delta -0.419 ≈42% ITM Gamma 0.001 Theta -2.408 Vega 1.264 Open interest 80 Model this put
Underlying $1,273.25
9	2	92%	0.555	$134.92	$89.60	-0.446	90.2%	4	24
Call · $1280 Last $134.92 Breakeven $1,414.92 Implied vol 92% Delta 0.555 ≈56% ITM Gamma 0.001 Theta -2.634 Vega 1.274 Open interest 9 Model this call Put · $1280 In the money Last $89.60 Breakeven $1,190.40 Implied vol 90.2% Delta -0.446 ≈45% ITM Gamma 0.001 Theta -2.484 Vega 1.274 Open interest 24 Model this put
90	1	90.4%	0.528	$123.11	$118.90	-0.473	89.2%	14	50
Call · $1300 Last $123.11 Breakeven $1,423.11 Implied vol 90.4% Delta 0.528 ≈53% ITM Gamma 0.001 Theta -2.591 Vega 1.285 Open interest 90 Model this call Put · $1300 In the money Last $118.90 Breakeven $1,181.10 Implied vol 89.2% Delta -0.473 ≈47% ITM Gamma 0.001 Theta -2.454 Vega 1.285 Open interest 50 Model this put
31	5	88.6%	0.5	$119.36	$113.90	-0.5	89.3%	1	75
Call · $1320 Last $119.36 Breakeven $1,439.36 Implied vol 88.6% Delta 0.5 ≈50% ITM Gamma 0.001 Theta -2.526 Vega 1.295 Open interest 31 Model this call Put · $1320 In the money Last $113.90 Breakeven $1,206.10 Implied vol 89.3% Delta -0.5 ≈50% ITM Gamma 0.001 Theta -2.442 Vega 1.295 Open interest 75 Model this put
13	1	88.3%	0.473	$97.88	$131.50	-0.529	87.7%	14	39
Call · $1340 Last $97.88 Breakeven $1,437.88 Implied vol 88.3% Delta 0.473 ≈47% ITM Gamma 0.001 Theta -2.504 Vega 1.306 Open interest 13 Model this call Put · $1340 In the money Last $131.50 Breakeven $1,208.50 Implied vol 87.7% Delta -0.529 ≈53% ITM Gamma 0.001 Theta -2.383 Vega 1.306 Open interest 39 Model this put
41	2	89.3%	0.448	$85.90	$167.00	-0.556	87.4%	1	19
Call · $1360 Last $85.90 Breakeven $1,445.90 Implied vol 89.3% Delta 0.448 ≈45% ITM Gamma 0.001 Theta -2.52 Vega 1.316 Open interest 41 Model this call Put · $1360 In the money Last $167.00 Breakeven $1,193.00 Implied vol 87.4% Delta -0.556 ≈56% ITM Gamma 0.001 Theta -2.359 Vega 1.316 Open interest 19 Model this put
20	4	89.4%	0.421	$103.66	$153.00	-0.583	87.5%	6	93
Call · $1380 Last $103.66 Breakeven $1,483.66 Implied vol 89.4% Delta 0.421 ≈42% ITM Gamma 0.001 Theta -2.509 Vega 1.327 Open interest 20 Model this call Put · $1380 In the money Last $153.00 Breakeven $1,227.00 Implied vol 87.5% Delta -0.583 ≈58% ITM Gamma 0.001 Theta -2.346 Vega 1.324 Open interest 93 Model this put
273	4	89.2%	0.396	$81.70	$154.30	-0.609	87.4%	1	20
Call · $1400 Last $81.70 Breakeven $1,481.70 Implied vol 89.2% Delta 0.396 ≈40% ITM Gamma 0.001 Theta -2.479 Vega 1.17 Open interest 273 Model this call Put · $1400 In the money Last $154.30 Breakeven $1,245.70 Implied vol 87.4% Delta -0.609 ≈61% ITM Gamma 0.001 Theta -2.31 Vega 1.17 Open interest 20 Model this put
110	7	89.2%	0.384	$94.55	$149.30	-0.615	89.9%	13	11
Call · $1410 Last $94.55 Breakeven $1,504.55 Implied vol 89.2% Delta 0.384 ≈38% ITM Gamma 0.001 Theta -2.445 Vega 1.174 Open interest 110 Model this call Put · $1410 In the money Last $149.30 Breakeven $1,260.70 Implied vol 89.9% Delta -0.615 ≈62% ITM Gamma 0.001 Theta -2.359 Vega 1.174 Open interest 11 Model this put
10	3	87.1%	0.368	$65.05	$198.80	-0.634	86.6%	1	88
Call · $1420 Last $65.05 Breakeven $1,485.05 Implied vol 87.1% Delta 0.368 ≈37% ITM Gamma 0.001 Theta -2.344 Vega 1.179 Open interest 10 Model this call Put · $1420 In the money Last $198.80 Breakeven $1,221.20 Implied vol 86.6% Delta -0.634 ≈63% ITM Gamma 0.001 Theta -2.219 Vega 1.179 Open interest 88 Model this put
8	2	88.3%	0.36	$80.80	$190.00	-0.648	85.8%	6	8
Call · $1430 Last $80.80 Breakeven $1,510.80 Implied vol 88.3% Delta 0.36 ≈36% ITM Gamma 0.001 Theta -2.355 Vega 1.184 Open interest 8 Model this call Put · $1430 In the money Last $190.00 Breakeven $1,240.00 Implied vol 85.8% Delta -0.648 ≈65% ITM Gamma 0.001 Theta -2.16 Vega 1.184 Open interest 8 Model this put
8	1	88.1%	0.348	$63.37	$167.71	-0.658	86.5%	1	15
Call · $1440 Last $63.37 Breakeven $1,503.37 Implied vol 88.1% Delta 0.348 ≈35% ITM Gamma 0.001 Theta -2.314 Vega 1.188 Open interest 8 Model this call Put · $1440 In the money Last $167.71 Breakeven $1,272.29 Implied vol 86.5% Delta -0.658 ≈66% ITM Gamma 0.001 Theta -2.149 Vega 1.188 Open interest 15 Model this put
5	1	87.5%	0.335	$55.70	$181.50	-0.67	86.2%	1	69
Call · $1450 Last $55.70 Breakeven $1,505.70 Implied vol 87.5% Delta 0.335 ≈34% ITM Gamma 0.001 Theta -2.263 Vega 1.193 Open interest 5 Model this call Put · $1450 In the money Last $181.50 Breakeven $1,268.50 Implied vol 86.2% Delta -0.67 ≈67% ITM Gamma 0.001 Theta -2.105 Vega 1.192 Open interest 69 Model this put
8	2	88.2%	0.326	$92.05	$180.32	-0.68	86.6%	1	5
Call · $1460 Last $92.05 Breakeven $1,552.05 Implied vol 88.2% Delta 0.326 ≈33% ITM Gamma 0.001 Theta -2.255 Vega 1.197 Open interest 8 Model this call Put · $1460 In the money Last $180.32 Breakeven $1,279.68 Implied vol 86.6% Delta -0.68 ≈68% ITM Gamma 0.001 Theta -2.089 Vega 1.196 Open interest 5 Model this put
6	3	87.6%	0.313	$52.00	$185.70	-0.695	85.7%	1	3
Call · $1470 Last $52.00 Breakeven $1,522.00 Implied vol 87.6% Delta 0.313 ≈31% ITM Gamma 0.001 Theta -2.203 Vega 1.202 Open interest 6 Model this call Put · $1470 In the money Last $185.70 Breakeven $1,284.30 Implied vol 85.7% Delta -0.695 ≈69% ITM Gamma 0.001 Theta -2.024 Vega 1.199 Open interest 3 Model this put
14	1	88.4%	0.304	$114.10	$208.50	-0.704	86.6%	24	12
Call · $1480 Last $114.10 Breakeven $1,594.10 Implied vol 88.4% Delta 0.304 ≈30% ITM Gamma 0.001 Theta -2.197 Vega 1.206 Open interest 14 Model this call Put · $1480 In the money Last $208.50 Breakeven $1,271.50 Implied vol 86.6% Delta -0.704 ≈70% ITM Gamma 0.001 Theta -2.023 Vega 1.202 Open interest 12 Model this put
4	1	88.8%	0.294	$108.70	$244.03	-0.715	86.8%	1	7
Call · $1490 Last $108.70 Breakeven $1,598.70 Implied vol 88.8% Delta 0.294 ≈29% ITM Gamma 0.001 Theta -2.179 Vega 1.21 Open interest 4 Model this call Put · $1490 In the money Last $244.03 Breakeven $1,245.97 Implied vol 86.8% Delta -0.715 ≈71% ITM Gamma 0.001 Theta -1.997 Vega 1.206 Open interest 7 Model this put
23	9	88.4%	0.281	$51.70	$211.55	-0.724	87.4%	2	10
Call · $1500 Last $51.70 Breakeven $1,551.70 Implied vol 88.4% Delta 0.281 ≈28% ITM Gamma 0.001 Theta -2.134 Vega 1.215 Open interest 23 Model this call Put · $1500 In the money Last $211.55 Breakeven $1,288.45 Implied vol 87.4% Delta -0.724 ≈72% ITM Gamma 0.001 Theta -1.984 Vega 1.205 Open interest 10 Model this put
3	1	88.2%	0.269	$66.20	$227.40	-0.727	89.9%	6	6
Call · $1510 Last $66.20 Breakeven $1,576.20 Implied vol 88.2% Delta 0.269 ≈27% ITM Gamma 0.001 Theta -2.093 Vega 1.219 Open interest 3 Model this call Put · $1510 In the money Last $227.40 Breakeven $1,282.60 Implied vol 89.9% Delta -0.727 ≈73% ITM Gamma 0.001 Theta -2.036 Vega 1.208 Open interest 6 Model this put
17	17	89.8%	0.265	$152.80	$210.20	-0.744	87.6%	16	17
Call · $1520 Last $152.80 Breakeven $1,672.80 Implied vol 89.8% Delta 0.265 ≈26% ITM Gamma 0.001 Theta -2.113 Vega 0.935 Open interest 17 Model this call Put · $1520 In the money Last $210.20 Breakeven $1,309.80 Implied vol 87.6% Delta -0.744 ≈74% ITM Gamma 0.001 Theta -1.912 Vega 0.934 Open interest 17 Model this put
3	1	89.1%	0.254	$69.26	$273.13	-0.753	87.3%	1	36
Call · $1530 Last $69.26 Breakeven $1,599.26 Implied vol 89.1% Delta 0.254 ≈25% ITM Gamma 0.001 Theta -2.042 Vega 0.939 Open interest 3 Model this call Put · $1530 In the money Last $273.13 Breakeven $1,256.87 Implied vol 87.3% Delta -0.753 ≈75% ITM Gamma 0.001 Theta -1.859 Vega 0.937 Open interest 36 Model this put
15	1	89.3%	0.247	$84.06	$313.90	-0.756	89%	1	1
Call · $1540 Last $84.06 Breakeven $1,624.06 Implied vol 89.3% Delta 0.247 ≈25% ITM Gamma 0.001 Theta -2.007 Vega 0.942 Open interest 15 Model this call Put · $1540 In the money Last $313.90 Breakeven $1,226.10 Implied vol 89% Delta -0.756 ≈76% ITM Gamma 0.001 Theta -1.879 Vega 0.94 Open interest 1 Model this put
17	1	88.4%	0.236	$40.10	$245.90	-0.774	86.2%	2	5
Call · $1550 Last $40.10 Breakeven $1,590.10 Implied vol 88.4% Delta 0.236 ≈24% ITM Gamma 0.001 Theta -1.931 Vega 0.945 Open interest 17 Model this call Put · $1550 In the money Last $245.90 Breakeven $1,304.10 Implied vol 86.2% Delta -0.774 ≈77% ITM Gamma 0.001 Theta -1.729 Vega 0.943 Open interest 5 Model this put
14	2	88.9%	0.229	$34.59	—	-0.781	86.4%	—	0
Call · $1560 Last $34.59 Breakeven $1,594.59 Implied vol 88.9% Delta 0.229 ≈23% ITM Gamma 0.001 Theta -1.907 Vega 0.948 Open interest 14 Model this call Put · $1560 In the money Last — Breakeven — Implied vol 86.4% Delta -0.781 ≈78% ITM Gamma 0.001 Theta -1.693 Vega 0.946 Open interest 0 Model this put
4	3	88.6%	0.22	$65.60	$312.70	-0.766	93.9%	1	1
Call · $1570 Last $65.60 Breakeven $1,635.60 Implied vol 88.6% Delta 0.22 ≈22% ITM Gamma 0.001 Theta -1.852 Vega 0.952 Open interest 4 Model this call Put · $1570 In the money Last $312.70 Breakeven $1,257.30 Implied vol 93.9% Delta -0.766 ≈77% ITM Gamma 0.001 Theta -1.932 Vega 0.947 Open interest 1 Model this put
240	3	88.6%	0.211	$28.40	—	-0.797	87%	—	0
Call · $1580 Last $28.40 Breakeven $1,608.40 Implied vol 88.6% Delta 0.211 ≈21% ITM Gamma 0.001 Theta -1.811 Vega 0.955 Open interest 240 Model this call Put · $1580 In the money Last — Breakeven — Implied vol 87% Delta -0.797 ≈80% ITM Gamma 0.001 Theta -1.629 Vega 0.95 Open interest 0 Model this put
13	13	87.9%	0.201	$77.56	$275.50	-0.813	84.9%	63	63
Call · $1590 Last $77.56 Breakeven $1,667.56 Implied vol 87.9% Delta 0.201 ≈20% ITM Gamma 0.001 Theta -1.74 Vega 0.959 Open interest 13 Model this call Put · $1590 In the money Last $275.50 Breakeven $1,314.50 Implied vol 84.9% Delta -0.813 ≈81% ITM Gamma 0.001 Theta -1.508 Vega 0.951 Open interest 63 Model this put
94	4	89.4%	0.198	$31.00	$280.90	-0.814	86.9%	1	2
Call · $1600 Last $31.00 Breakeven $1,631.00 Implied vol 89.4% Delta 0.198 ≈20% ITM Gamma 0.001 Theta -1.755 Vega 0.961 Open interest 94 Model this call Put · $1600 In the money Last $280.90 Breakeven $1,319.10 Implied vol 86.9% Delta -0.814 ≈81% ITM Gamma 0.001 Theta -1.539 Vega 0.954 Open interest 2 Model this put
2	2	89.4%	0.189	$23.90	$337.30	-0.822	87.1%	1	1
Call · $1610 Last $23.90 Breakeven $1,633.90 Implied vol 89.4% Delta 0.189 ≈19% ITM Gamma 0.001 Theta -1.712 Vega 0.965 Open interest 2 Model this call Put · $1610 In the money Last $337.30 Breakeven $1,272.70 Implied vol 87.1% Delta -0.822 ≈82% ITM Gamma 0.001 Theta -1.501 Vega 0.954 Open interest 1 Model this put
12	1	90.5%	0.186	$41.19	$327.30	-0.829	87.4%	5	5
Call · $1620 Last $41.19 Breakeven $1,661.19 Implied vol 90.5% Delta 0.186 ≈19% ITM Gamma 0.001 Theta -1.714 Vega 0.967 Open interest 12 Model this call Put · $1620 In the money Last $327.30 Breakeven $1,292.70 Implied vol 87.4% Delta -0.829 ≈83% ITM Gamma 0.001 Theta -1.469 Vega 0.95 Open interest 5 Model this put
1	2	89.1%	0.172	$58.70	—	-0.832	88.8%	—	0
Call · $1630 Last $58.70 Breakeven $1,688.70 Implied vol 89.1% Delta 0.172 ≈17% ITM Gamma 0.001 Theta -1.617 Vega 0.971 Open interest 1 Model this call Put · $1630 In the money Last — Breakeven — Implied vol 88.8% Delta -0.832 ≈83% ITM Gamma 0.001 Theta -1.481 Vega 0.949 Open interest 0 Model this put
5	2	91.7%	0.174	$40.05	—	-0.845	87.6%	—	0
Call · $1640 Last $40.05 Breakeven $1,680.05 Implied vol 91.7% Delta 0.174 ≈17% ITM Gamma 0.001 Theta -1.673 Vega 0.973 Open interest 5 Model this call Put · $1640 In the money Last — Breakeven — Implied vol 87.6% Delta -0.845 ≈84% ITM Gamma 0.001 Theta -1.391 Vega 0.647 Open interest 0 Model this put
11	1	89.7%	0.159	$65.00	—	-0.848	88.5%	—	0
Call · $1650 Last $65.00 Breakeven $1,715.00 Implied vol 89.7% Delta 0.159 ≈16% ITM Gamma 0.001 Theta -1.554 Vega 0.652 Open interest 11 Model this call Put · $1650 In the money Last — Breakeven — Implied vol 88.5% Delta -0.848 ≈85% ITM Gamma 0.001 Theta -1.382 Vega 0.648 Open interest 0 Model this put
61	5	90.6%	0.156	$29.15	$328.90	-0.851	89.1%	1	1
Call · $1660 Last $29.15 Breakeven $1,689.15 Implied vol 90.6% Delta 0.156 ≈16% ITM Gamma 0.001 Theta -1.547 Vega 0.654 Open interest 61 Model this call Put · $1660 In the money Last $328.90 Breakeven $1,331.10 Implied vol 89.1% Delta -0.851 ≈85% ITM Gamma 0.001 Theta -1.366 Vega 0.649 Open interest 1 Model this put
1	2	91.9%	0.154	$53.20	—	-0.853	90.5%	—	0
Call · $1670 Last $53.20 Breakeven $1,723.20 Implied vol 91.9% Delta 0.154 ≈15% ITM Gamma 0.001 Theta -1.558 Vega 0.655 Open interest 1 Model this call Put · $1670 In the money Last — Breakeven — Implied vol 90.5% Delta -0.853 ≈85% ITM Gamma 0.001 Theta -1.377 Vega 0.65 Open interest 0 Model this put
3	1	92.2%	0.15	$50.00	—	-0.866	87.8%	—	0
Call · $1680 Last $50.00 Breakeven $1,730.00 Implied vol 92.2% Delta 0.15 ≈15% ITM Gamma 0.001 Theta -1.531 Vega 0.657 Open interest 3 Model this call Put · $1680 In the money Last — Breakeven — Implied vol 87.8% Delta -0.866 ≈87% ITM Gamma 0.001 Theta -1.234 Vega 0.65 Open interest 0 Model this put
21	2	89.5%	0.137	$20.22	$352.90	-0.862	90.8%	1	1
Call · $1690 Last $20.22 Breakeven $1,710.22 Implied vol 89.5% Delta 0.137 ≈14% ITM Gamma 0.001 Theta -1.387 Vega 0.66 Open interest 21 Model this call Put · $1690 In the money Last $352.90 Breakeven $1,337.10 Implied vol 90.8% Delta -0.862 ≈86% ITM Gamma 0.001 Theta -1.308 Vega 0.652 Open interest 1 Model this put
85	1	91.9%	0.139	$20.00	$359.15	-0.878	87.5%	15	15
Call · $1700 Last $20.00 Breakeven $1,720.00 Implied vol 91.9% Delta 0.139 ≈14% ITM Gamma 0.001 Theta -1.44 Vega 0.662 Open interest 85 Model this call Put · $1700 In the money Last $359.15 Breakeven $1,340.85 Implied vol 87.5% Delta -0.878 ≈88% ITM Gamma 0.001 Theta -1.143 Vega 0.653 Open interest 15 Model this put
10	6	91.8%	0.128	$30.75	—	-0.867	94.3%	—	0
Call · $1720 Last $30.75 Breakeven $1,750.75 Implied vol 91.8% Delta 0.128 ≈13% ITM Gamma 0.001 Theta -1.355 Vega 0.666 Open interest 10 Model this call Put · $1720 In the money Last — Breakeven — Implied vol 94.3% Delta -0.867 ≈87% ITM Gamma 0.001 Theta -1.319 Vega 0.657 Open interest 0 Model this put
6	10	90.5%	0.114	$40.70	$402.00	-0.897	88.4%	3	3
Call · $1740 Last $40.70 Breakeven $1,780.70 Implied vol 90.5% Delta 0.114 ≈11% ITM Gamma 0.001 Theta -1.227 Vega 0.67 Open interest 6 Model this call Put · $1740 In the money Last $402.00 Breakeven $1,338.00 Implied vol 88.4% Delta -0.897 ≈90% ITM Gamma 0.001 Theta -1.016 Vega 0.652 Open interest 3 Model this put
14	1	91.2%	0.106	$39.10	—	-0.929	81.3%	—	0
Call · $1760 Last $39.10 Breakeven $1,799.10 Implied vol 91.2% Delta 0.106 ≈11% ITM Gamma 0.001 Theta -1.174 Vega 0.674 Open interest 14 Model this call Put · $1760 In the money Last — Breakeven — Implied vol 81.3% Delta -0.929 ≈93% ITM Gamma 0.001 Theta -0.689 Vega 0.375 Open interest 0 Model this put
7	2	90.7%	0.094	$35.19	—	-0.912	90.1%	—	0
Call · $1780 Last $35.19 Breakeven $1,815.19 Implied vol 90.7% Delta 0.094 ≈9% ITM Gamma 0.001 Theta -1.077 Vega 0.678 Open interest 7 Model this call Put · $1780 In the money Last — Breakeven — Implied vol 90.1% Delta -0.912 ≈91% ITM Gamma 0.001 Theta -0.919 Vega 0.639 Open interest 0 Model this put
21	2	95.2%	0.099	$13.00	—	-0.921	90.1%	—	0
Call · $1800 Last $13.00 Breakeven $1,813.00 Implied vol 95.2% Delta 0.099 ≈10% ITM Gamma 0.001 Theta -1.173 Vega 0.681 Open interest 21 Model this call Put · $1800 In the money Last — Breakeven — Implied vol 90.1% Delta -0.921 ≈92% ITM Gamma 0.001 Theta -0.845 Vega 0.385 Open interest 0 Model this put
43	37	93.3%	0.084	$25.90	$518.80	-0.925	90.8%	1	1
Call · $1820 Last $25.90 Breakeven $1,845.90 Implied vol 93.3% Delta 0.084 ≈8% ITM Gamma 0.001 Theta -1.028 Vega 0.397 Open interest 43 Model this call Put · $1820 In the money Last $518.80 Breakeven $1,301.20 Implied vol 90.8% Delta -0.925 ≈93% ITM Gamma 0.001 Theta -0.81 Vega 0.385 Open interest 1 Model this put
7	5	95.9%	0.084	$18.55	$510.00	-0.936	88.9%	1	1
Call · $1840 Last $18.55 Breakeven $1,858.55 Implied vol 95.9% Delta 0.084 ≈8% ITM Gamma 0.001 Theta -1.054 Vega 0.399 Open interest 7 Model this call Put · $1840 In the money Last $510.00 Breakeven $1,330.00 Implied vol 88.9% Delta -0.936 ≈94% ITM Gamma 0 Theta -0.69 Vega 0.383 Open interest 1 Model this put
8	1	97.9%	0.083	$19.10	—	-0.943	88.6%	—	0
Call · $1860 Last $19.10 Breakeven $1,879.10 Implied vol 97.9% Delta 0.083 ≈8% ITM Gamma 0 Theta -1.059 Vega 0.401 Open interest 8 Model this call Put · $1860 In the money Last — Breakeven — Implied vol 88.6% Delta -0.943 ≈94% ITM Gamma 0 Theta -0.619 Vega 0.378 Open interest 0 Model this put
2	4	98%	0.078	$23.30	$572.00	-0.948	89.1%	1	1
Call · $1880 Last $23.30 Breakeven $1,903.30 Implied vol 98% Delta 0.078 ≈8% ITM Gamma 0 Theta -1.008 Vega 0.403 Open interest 2 Model this call Put · $1880 In the money Last $572.00 Breakeven $1,308.00 Implied vol 89.1% Delta -0.948 ≈95% ITM Gamma 0 Theta -0.576 Vega 0.374 Open interest 1 Model this put
28	4	91.6%	0.058	$14.40	$628.00	-0.995	69.7%	1	0
Call · $1900 Last $14.40 Breakeven $1,914.40 Implied vol 91.6% Delta 0.058 ≈6% ITM Gamma 0 Theta -0.741 Vega 0.407 Open interest 28 Model this call Put · $1900 In the money Last $628.00 Breakeven $1,272.00 Implied vol 69.7% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.052 Vega 0.04 Open interest 0 Model this put
1	2	97.2%	0.065	$13.50	—	-0.955	91%	—	0
Call · $1920 Last $13.50 Breakeven $1,933.50 Implied vol 97.2% Delta 0.065 ≈7% ITM Gamma 0 Theta -0.868 Vega 0.408 Open interest 1 Model this call Put · $1920 In the money Last — Breakeven — Implied vol 91% Delta -0.955 ≈95% ITM Gamma 0 Theta -0.522 Vega 0.368 Open interest 0 Model this put
0	—	105.5%	0.078	—	—	-0.957	92.6%	—	0
Call · $1940 Last — Breakeven — Implied vol 105.5% Delta 0.078 ≈8% ITM Gamma 0 Theta -1.085 Vega 0.409 Open interest 0 Model this call Put · $1940 In the money Last — Breakeven — Implied vol 92.6% Delta -0.957 ≈96% ITM Gamma 0 Theta -0.514 Vega 0.366 Open interest 0 Model this put
3	4	107.2%	0.077	$19.85	—	—	—	—	0
Call · $1960 Last $19.85 Breakeven $1,979.85 Implied vol 107.2% Delta 0.077 ≈8% ITM Gamma 0 Theta -1.087 Vega 0.411 Open interest 3 Model this call Put · $1960 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	103.7%	0.064	$18.70	$586.60	-0.968	91.8%	1	1
Call · $1980 Last $18.70 Breakeven $1,998.70 Implied vol 103.7% Delta 0.064 ≈6% ITM Gamma 0 Theta -0.913 Vega 0.413 Open interest 2 Model this call Put · $1980 In the money Last $586.60 Breakeven $1,393.40 Implied vol 91.8% Delta -0.968 ≈97% ITM Gamma 0 Theta -0.389 Vega 0.186 Open interest 1 Model this put
6	1	98.5%	0.047	$5.00	$711.70	-0.977	87.9%	1	1
Call · $2000 Last $5.00 Breakeven $2,005.00 Implied vol 98.5% Delta 0.047 ≈5% ITM Gamma 0 Theta -0.684 Vega 0.417 Open interest 6 Model this call Put · $2000 In the money Last $711.70 Breakeven $1,288.30 Implied vol 87.9% Delta -0.977 ≈98% ITM Gamma 0 Theta -0.266 Vega 0.171 Open interest 1 Model this put
1	1	110.5%	0.069	$41.00	$731.50	-0.987	84.1%	1	1
Call · $2020 Last $41.00 Breakeven $2,061.00 Implied vol 110.5% Delta 0.069 ≈7% ITM Gamma 0 Theta -1.031 Vega 0.417 Open interest 1 Model this call Put · $2020 In the money Last $731.50 Breakeven $1,288.50 Implied vol 84.1% Delta -0.987 ≈99% ITM Gamma 0 Theta -0.131 Vega 0.117 Open interest 1 Model this put
1	1	112.6%	0.069	$11.30	—	-0.975	92.6%	—	0
Call · $2040 Last $11.30 Breakeven $2,051.30 Implied vol 112.6% Delta 0.069 ≈7% ITM Gamma 0 Theta -1.049 Vega 0.418 Open interest 1 Model this call Put · $2040 In the money Last — Breakeven — Implied vol 92.6% Delta -0.975 ≈98% ITM Gamma 0 Theta -0.3 Vega 0.175 Open interest 0 Model this put
0	—	113.4%	0.066	—	—	-0.976	94.2%	—	0
Call · $2060 Last — Breakeven — Implied vol 113.4% Delta 0.066 ≈7% ITM Gamma 0 Theta -1.022 Vega 0.421 Open interest 0 Model this call Put · $2060 In the money Last — Breakeven — Implied vol 94.2% Delta -0.976 ≈98% ITM Gamma 0 Theta -0.302 Vega 0.176 Open interest 0 Model this put
15	5	106%	0.046	$2.85	—	-0.977	94.9%	—	0
Call · $2080 Last $2.85 Breakeven $2,082.85 Implied vol 106% Delta 0.046 ≈5% ITM Gamma 0 Theta -0.717 Vega 0.424 Open interest 15 Model this call Put · $2080 In the money Last — Breakeven — Implied vol 94.9% Delta -0.977 ≈98% ITM Gamma 0 Theta -0.286 Vega 0.174 Open interest 0 Model this put
3	1	100.2%	0.034	$9.50	—	-0.979	95.9%	—	0
Call · $2100 Last $9.50 Breakeven $2,109.50 Implied vol 100.2% Delta 0.034 ≈3% ITM Gamma 0 Theta -0.529 Vega 0.214 Open interest 3 Model this call Put · $2100 In the money Last — Breakeven — Implied vol 95.9% Delta -0.979 ≈98% ITM Gamma 0 Theta -0.276 Vega 0.17 Open interest 0 Model this put
56	4	104.3%	0.037	$3.00	—	-0.982	95.4%	—	0
Call · $2120 Last $3.00 Breakeven $2,123.00 Implied vol 104.3% Delta 0.037 ≈4% ITM Gamma 0 Theta -0.591 Vega 0.214 Open interest 56 Model this call Put · $2120 In the money Last — Breakeven — Implied vol 95.4% Delta -0.982 ≈98% ITM Gamma 0 Theta -0.229 Vega 0.166 Open interest 0 Model this put
0	—	95.5%	0.022	—	$806.00	-0.984	96.3%	1	2
Call · $2140 Last — Breakeven — Implied vol 95.5% Delta 0.022 ≈2% ITM Gamma 0 Theta -0.35 Vega 0.216 Open interest 0 Model this call Put · $2140 In the money Last $806.00 Breakeven $1,334.00 Implied vol 96.3% Delta -0.984 ≈98% ITM Gamma 0 Theta -0.215 Vega 0.152 Open interest 2 Model this put
0	—	95.1%	0.019	—	$871.20	-0.988	95.5%	1	3
Call · $2160 Last — Breakeven — Implied vol 95.1% Delta 0.019 ≈2% ITM Gamma 0 Theta -0.305 Vega 0.217 Open interest 0 Model this call Put · $2160 In the money Last $871.20 Breakeven $1,288.80 Implied vol 95.5% Delta -0.988 ≈99% ITM Gamma 0 Theta -0.146 Vega 0.118 Open interest 3 Model this put
0	—	99.3%	0.023	—	—	-0.995	91.4%	—	0
Call · $2180 Last — Breakeven — Implied vol 99.3% Delta 0.023 ≈2% ITM Gamma 0 Theta -0.373 Vega 0.218 Open interest 0 Model this call Put · $2180 In the money Last — Breakeven — Implied vol 91.4% Delta -0.995 ≈99% ITM Gamma 0 Theta -0.078 Vega 0.051 Open interest 0 Model this put
3	2	97.1%	0.017	$7.00	$911.10	-0.988	98.5%	3	3
Call · $2200 Last $7.00 Breakeven $2,207.00 Implied vol 97.1% Delta 0.017 ≈2% ITM Gamma 0 Theta -0.287 Vega 0.219 Open interest 3 Model this call Put · $2200 In the money Last $911.10 Breakeven $1,288.90 Implied vol 98.5% Delta -0.988 ≈99% ITM Gamma 0 Theta -0.149 Vega 0.116 Open interest 3 Model this put
5	5	97.5%	0.016	$7.10	$900.00	—	—	2	2
Call · $2220 Last $7.10 Breakeven $2,227.10 Implied vol 97.5% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.274 Vega 0.094 Open interest 5 Model this call Put · $2220 In the money Last $900.00 Breakeven $1,320.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	1	98.7%	0.016	$4.40	—	-0.965	117.3%	—	0
Call · $2240 Last $4.40 Breakeven $2,244.40 Implied vol 98.7% Delta 0.016 ≈2% ITM Gamma 0 Theta -0.274 Vega 0.095 Open interest 1 Model this call Put · $2240 In the money Last — Breakeven — Implied vol 117.3% Delta -0.965 ≈97% ITM Gamma 0 Theta -0.545 Vega 0.201 Open interest 0 Model this put
1	1	98.9%	0.015	$4.10	$906.00	—	—	1	1
Call · $2260 Last $4.10 Breakeven $2,264.10 Implied vol 98.9% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.26 Vega 0.095 Open interest 1 Model this call Put · $2260 In the money Last $906.00 Breakeven $1,354.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	2	100.1%	0.015	$4.39	—	-0.979	110.6%	—	0
Call · $2280 Last $4.39 Breakeven $2,284.39 Implied vol 100.1% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.261 Vega 0.096 Open interest 2 Model this call Put · $2280 In the money Last — Breakeven — Implied vol 110.6% Delta -0.979 ≈98% ITM Gamma 0 Theta -0.318 Vega 0.181 Open interest 0 Model this put
2	1	101.3%	0.015	$5.90	$1,000.00	-0.978	112.6%	1	1
Call · $2300 Last $5.90 Breakeven $2,305.90 Implied vol 101.3% Delta 0.015 ≈1% ITM Gamma 0 Theta -0.261 Vega 0.096 Open interest 2 Model this call Put · $2300 In the money Last $1,000.00 Breakeven $1,300.00 Implied vol 112.6% Delta -0.978 ≈98% ITM Gamma 0 Theta -0.332 Vega 0.182 Open interest 1 Model this put
8	2	108.6%	0.02	$1.50	$1,048.00	—	—	2	1
Call · $2320 Last $1.50 Breakeven $2,321.50 Implied vol 108.6% Delta 0.02 ≈2% ITM Gamma 0 Theta -0.369 Vega 0.224 Open interest 8 Model this call Put · $2320 In the money Last $1,048.00 Breakeven $1,272.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put

Call · $700 In the money

Last: $594.00
Breakeven: $1,294.00
Implied vol: 141%
Delta: 0.971 ≈97% ITM
Gamma: 0
Theta: -0.695
Vega: 0.239
Open interest: 1

Model this call

Put · $700

Last: $2.41
Breakeven: $697.59
Implied vol: 125.5%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.384
Vega: 0.119
Open interest: 14

Model this put

Call · $710 In the money

Last: $630.00
Breakeven: $1,340.00
Implied vol: 138.4%
Delta: 0.97 ≈97% ITM
Gamma: 0
Theta: -0.7
Vega: 0.241
Open interest: 0

Model this call

Put · $710

Last: $3.00
Breakeven: $707.00
Implied vol: 124.7%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.405
Vega: 0.12
Open interest: 11

Model this put

Call · $720 In the money

Last: $722.00
Breakeven: $1,442.00
Implied vol: 135%
Delta: 0.97 ≈97% ITM
Gamma: 0
Theta: -0.689
Vega: 0.242
Open interest: 1

Model this call

Put · $720

Last: $3.06
Breakeven: $716.94
Implied vol: 123.8%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.426
Vega: 0.121
Open interest: 4

Model this put

Call · $730 In the money

Last: $566.00
Breakeven: $1,296.00
Implied vol: 117.8%
Delta: 0.981 ≈98% ITM
Gamma: 0
Theta: -0.431
Vega: 0.122
Open interest: 2

Model this call

Put · $730

Last: $3.40
Breakeven: $726.60
Implied vol: 144.5%
Delta: -0.04 ≈4% ITM
Gamma: 0
Theta: -0.876
Vega: 0.244
Open interest: 2

Model this put

Call · $740 In the money

Last: —
Breakeven: —
Implied vol: 122.3%
Delta: 0.975 ≈98% ITM
Gamma: 0
Theta: -0.545
Vega: 0.246
Open interest: 0

Model this call

Put · $740

Last: $4.86
Breakeven: $735.14
Implied vol: 112.2%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.334
Vega: 0.123
Open interest: 3

Model this put

Call · $750 In the money

Last: $556.00
Breakeven: $1,306.00
Implied vol: 118.2%
Delta: 0.976 ≈98% ITM
Gamma: 0
Theta: -0.513
Vega: 0.248
Open interest: 1

Model this call

Put · $750

Last: $4.85
Breakeven: $745.15
Implied vol: 109.2%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.325
Vega: 0.124
Open interest: 10

Model this put

Call · $760 In the money

Last: $588.00
Breakeven: $1,348.00
Implied vol: 115%
Delta: 0.976 ≈98% ITM
Gamma: 0
Theta: -0.501
Vega: 0.249
Open interest: 1

Model this call

Put · $760

Last: $4.20
Breakeven: $755.80
Implied vol: 106.9%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.324
Vega: 0.125
Open interest: 1

Model this put

Call · $770 In the money

Last: $578.00
Breakeven: $1,348.00
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.057
Vega: 0.001
Open interest: 2

Model this call

Put · $770

Last: $6.00
Breakeven: $764.00
Implied vol: 104.8%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.326
Vega: 0.125
Open interest: 1

Model this put

Call · $780 In the money

Last: $501.80
Breakeven: $1,281.80
Implied vol: 115.2%
Delta: 0.969 ≈97% ITM
Gamma: 0
Theta: -0.607
Vega: 0.253
Open interest: 0

Model this call

Put · $780

Last: —
Breakeven: —
Implied vol: 119.7%
Delta: -0.035 ≈3% ITM
Gamma: 0
Theta: -0.639
Vega: 0.253
Open interest: 0

Model this put

Call · $790 In the money

Last: $491.90
Breakeven: $1,281.90
Implied vol: 131.9%
Delta: 0.951 ≈95% ITM
Gamma: 0
Theta: -1.002
Vega: 0.439
Open interest: 0

Model this call

Put · $790

Last: —
Breakeven: —
Implied vol: 132.6%
Delta: -0.05 ≈5% ITM
Gamma: 0
Theta: -0.961
Vega: 0.439
Open interest: 0

Model this put

Call · $800 In the money

Last: $531.10
Breakeven: $1,331.10
Implied vol: 108.2%
Delta: 0.97 ≈97% ITM
Gamma: 0
Theta: -0.564
Vega: 0.256
Open interest: 2

Model this call

Put · $800

Last: $4.10
Breakeven: $795.90
Implied vol: 124.6%
Delta: -0.046 ≈5% ITM
Gamma: 0
Theta: -0.842
Vega: 0.256
Open interest: 18

Model this put

Call · $810 In the money

Last: $554.00
Breakeven: $1,364.00
Implied vol: 110.1%
Delta: 0.964 ≈96% ITM
Gamma: 0
Theta: -0.653
Vega: 0.258
Open interest: 4

Model this call

Put · $810

Last: —
Breakeven: —
Implied vol: 126%
Delta: -0.051 ≈5% ITM
Gamma: 0
Theta: -0.93
Vega: 0.445
Open interest: 0

Model this put

Call · $820 In the money

Last: —
Breakeven: —
Implied vol: 105%
Delta: 0.967 ≈97% ITM
Gamma: 0
Theta: -0.597
Vega: 0.259
Open interest: 0

Model this call

Put · $820

Last: $10.10
Breakeven: $809.90
Implied vol: 113%
Delta: -0.042 ≈4% ITM
Gamma: 0
Theta: -0.701
Vega: 0.26
Open interest: 1

Model this put

Call · $830 In the money

Last: —
Breakeven: —
Implied vol: 106%
Delta: 0.962 ≈96% ITM
Gamma: 0
Theta: -0.666
Vega: 0.261
Open interest: 0

Model this call

Put · $830

Last: $10.81
Breakeven: $819.19
Implied vol: 122.4%
Delta: -0.056 ≈6% ITM
Gamma: 0
Theta: -0.969
Vega: 0.451
Open interest: 11

Model this put

Call · $840 In the money

Last: —
Breakeven: —
Implied vol: 105.2%
Delta: 0.959 ≈96% ITM
Gamma: 0
Theta: -0.698
Vega: 0.263
Open interest: 0

Model this call

Put · $840

Last: $5.52
Breakeven: $834.48
Implied vol: 117%
Delta: -0.054 ≈5% ITM
Gamma: 0
Theta: -0.897
Vega: 0.454
Open interest: 17

Model this put

Call · $850 In the money

Last: $504.00
Breakeven: $1,354.00
Implied vol: 105.1%
Delta: 0.956 ≈96% ITM
Gamma: 0
Theta: -0.747
Vega: 0.264
Open interest: 1

Model this call

Put · $850

Last: $6.05
Breakeven: $843.95
Implied vol: 116.7%
Delta: -0.059 ≈6% ITM
Gamma: 0
Theta: -0.955
Vega: 0.457
Open interest: 18

Model this put

Call · $860 In the money

Last: —
Breakeven: —
Implied vol: 106.8%
Delta: 0.95 ≈95% ITM
Gamma: 0
Theta: -0.832
Vega: 0.266
Open interest: 0

Model this call

Put · $860

Last: —
Breakeven: —
Implied vol: 114%
Delta: -0.06 ≈6% ITM
Gamma: 0
Theta: -0.948
Vega: 0.46
Open interest: 0

Model this put

Call · $870 In the money

Last: —
Breakeven: —
Implied vol: 106.5%
Delta: 0.946 ≈95% ITM
Gamma: 0
Theta: -0.881
Vega: 0.462
Open interest: 0

Model this call

Put · $870

Last: $18.00
Breakeven: $852.00
Implied vol: 109.2%
Delta: -0.058 ≈6% ITM
Gamma: 0
Theta: -0.886
Vega: 0.462
Open interest: 1

Model this put

Call · $880 In the money

Last: $454.40
Breakeven: $1,334.40
Implied vol: 106.7%
Delta: 0.94 ≈94% ITM
Gamma: 0
Theta: -0.95
Vega: 0.465
Open interest: 1

Model this call

Put · $880

Last: $9.20
Breakeven: $870.80
Implied vol: 108.7%
Delta: -0.063 ≈6% ITM
Gamma: 0
Theta: -0.936
Vega: 0.465
Open interest: 1

Model this put

Call · $890 In the money

Last: —
Breakeven: —
Implied vol: 115.4%
Delta: 0.921 ≈92% ITM
Gamma: 0
Theta: -1.248
Vega: 0.468
Open interest: 0

Model this call

Put · $890

Last: $11.00
Breakeven: $879.00
Implied vol: 105.9%
Delta: -0.064 ≈6% ITM
Gamma: 0
Theta: -0.926
Vega: 0.468
Open interest: 2

Model this put

Call · $900 In the money

Last: $454.00
Breakeven: $1,354.00
Implied vol: 104.8%
Delta: 0.931 ≈93% ITM
Gamma: 0
Theta: -1.029
Vega: 0.471
Open interest: 2

Model this call

Put · $900

Last: $13.70
Breakeven: $886.30
Implied vol: 103.5%
Delta: -0.066 ≈7% ITM
Gamma: 0
Theta: -0.924
Vega: 0.471
Open interest: 23

Model this put

Call · $910 In the money

Last: —
Breakeven: —
Implied vol: 104.4%
Delta: 0.926 ≈93% ITM
Gamma: 0
Theta: -1.081
Vega: 0.473
Open interest: 0

Model this call

Put · $910

Last: $13.72
Breakeven: $896.28
Implied vol: 103.4%
Delta: -0.072 ≈7% ITM
Gamma: 0
Theta: -0.985
Vega: 0.473
Open interest: 4

Model this put

Call · $920 In the money

Last: —
Breakeven: —
Implied vol: 105%
Delta: 0.919 ≈92% ITM
Gamma: 0
Theta: -1.162
Vega: 0.476
Open interest: 0

Model this call

Put · $920

Last: $12.17
Breakeven: $907.83
Implied vol: 102%
Delta: -0.076 ≈8% ITM
Gamma: 0
Theta: -1.012
Vega: 0.476
Open interest: 3

Model this put

Call · $930 In the money

Last: —
Breakeven: —
Implied vol: 103.4%
Delta: 0.915 ≈92% ITM
Gamma: 0
Theta: -1.183
Vega: 0.479
Open interest: 0

Model this call

Put · $930

Last: $20.90
Breakeven: $909.10
Implied vol: 100.6%
Delta: -0.08 ≈8% ITM
Gamma: 0
Theta: -1.036
Vega: 0.479
Open interest: 9

Model this put

Call · $940 In the money

Last: $429.90
Breakeven: $1,369.90
Implied vol: 104.1%
Delta: 0.908 ≈91% ITM
Gamma: 0
Theta: -1.267
Vega: 0.482
Open interest: 1

Model this call

Put · $940

Last: $11.93
Breakeven: $928.07
Implied vol: 99.6%
Delta: -0.085 ≈8% ITM
Gamma: 0
Theta: -1.071
Vega: 0.482
Open interest: 48

Model this put

Call · $950 In the money

Last: —
Breakeven: —
Implied vol: 110.5%
Delta: 0.892 ≈89% ITM
Gamma: 0.001
Theta: -1.509
Vega: 0.726
Open interest: 0

Model this call

Put · $950

Last: $21.68
Breakeven: $928.32
Implied vol: 98.7%
Delta: -0.089 ≈9% ITM
Gamma: 0.001
Theta: -1.107
Vega: 0.484
Open interest: 8

Model this put

Call · $960 In the money

Last: $424.00
Breakeven: $1,384.00
Implied vol: 104.1%
Delta: 0.896 ≈90% ITM
Gamma: 0.001
Theta: -1.397
Vega: 0.487
Open interest: 1

Model this call

Put · $960

Last: $10.20
Breakeven: $949.80
Implied vol: 99.1%
Delta: -0.096 ≈10% ITM
Gamma: 0.001
Theta: -1.182
Vega: 0.487
Open interest: 6

Model this put

Call · $970 In the money

Last: —
Breakeven: —
Implied vol: 103.6%
Delta: 0.889 ≈89% ITM
Gamma: 0.001
Theta: -1.447
Vega: 0.735
Open interest: 0

Model this call

Put · $970

Last: $17.90
Breakeven: $952.10
Implied vol: 101.7%
Delta: -0.107 ≈11% ITM
Gamma: 0.001
Theta: -1.318
Vega: 0.735
Open interest: 1

Model this put

Call · $980 In the money

Last: —
Breakeven: —
Implied vol: 98.1%
Delta: 0.892 ≈89% ITM
Gamma: 0.001
Theta: -1.355
Vega: 0.739
Open interest: 0

Model this call

Put · $980

Last: $19.25
Breakeven: $960.75
Implied vol: 98.8%
Delta: -0.109 ≈11% ITM
Gamma: 0.001
Theta: -1.3
Vega: 0.739
Open interest: 13

Model this put

Call · $990 In the money

Last: $440.95
Breakeven: $1,430.95
Implied vol: 105.1%
Delta: 0.869 ≈87% ITM
Gamma: 0.001
Theta: -1.627
Vega: 0.742
Open interest: 2

Model this call

Put · $990

Last: $22.10
Breakeven: $967.90
Implied vol: 98.1%
Delta: -0.117 ≈12% ITM
Gamma: 0.001
Theta: -1.347
Vega: 0.743
Open interest: 4

Model this put

Call · $1000 In the money

Last: $334.00
Breakeven: $1,334.00
Implied vol: 105.6%
Delta: 0.859 ≈86% ITM
Gamma: 0.001
Theta: -1.711
Vega: 0.746
Open interest: 3

Model this call

Put · $1000

Last: $24.00
Breakeven: $976.00
Implied vol: 99.3%
Delta: -0.129 ≈13% ITM
Gamma: 0.001
Theta: -1.447
Vega: 0.747
Open interest: 67

Model this put

Call · $1020 In the money

Last: $289.40
Breakeven: $1,309.40
Implied vol: 99.7%
Delta: 0.852 ≈85% ITM
Gamma: 0.001
Theta: -1.67
Vega: 0.754
Open interest: 3

Model this call

Put · $1020

Last: $22.01
Breakeven: $997.99
Implied vol: 94.8%
Delta: -0.138 ≈14% ITM
Gamma: 0.001
Theta: -1.445
Vega: 0.754
Open interest: 21

Model this put

Call · $1040 In the money

Last: —
Breakeven: —
Implied vol: 98.5%
Delta: 0.836 ≈84% ITM
Gamma: 0.001
Theta: -1.77
Vega: 0.762
Open interest: 0

Model this call

Put · $1040

Last: $28.00
Breakeven: $1,012.00
Implied vol: 95.5%
Delta: -0.158 ≈16% ITM
Gamma: 0.001
Theta: -1.598
Vega: 0.762
Open interest: 16

Model this put

Call · $1060 In the money

Last: $257.47
Breakeven: $1,317.47
Implied vol: 94%
Delta: 0.826 ≈83% ITM
Gamma: 0.001
Theta: -1.766
Vega: 0.77
Open interest: 2

Model this call

Put · $1060

Last: $30.74
Breakeven: $1,029.26
Implied vol: 95.6%
Delta: -0.177 ≈18% ITM
Gamma: 0.001
Theta: -1.732
Vega: 0.77
Open interest: 71

Model this put

Call · $1080 In the money

Last: $274.59
Breakeven: $1,354.59
Implied vol: 98%
Delta: 0.799 ≈80% ITM
Gamma: 0.001
Theta: -2.011
Vega: 1.017
Open interest: 4

Model this call

Put · $1080

Last: $40.55
Breakeven: $1,039.45
Implied vol: 96%
Delta: -0.197 ≈20% ITM
Gamma: 0.001
Theta: -1.869
Vega: 1.017
Open interest: 23

Model this put

Call · $1100 In the money

Last: $280.00
Breakeven: $1,380.00
Implied vol: 98.9%
Delta: 0.774 ≈77% ITM
Gamma: 0.001
Theta: -2.144
Vega: 1.027
Open interest: 1

Model this call

Put · $1100

Last: $36.05
Breakeven: $1,063.95
Implied vol: 94.5%
Delta: -0.218 ≈22% ITM
Gamma: 0.001
Theta: -1.934
Vega: 1.027
Open interest: 111

Model this put

Call · $1120 In the money

Last: $243.85
Breakeven: $1,363.85
Implied vol: 92.5%
Delta: 0.761 ≈76% ITM
Gamma: 0.001
Theta: -2.071
Vega: 1.037
Open interest: 12

Model this call

Put · $1120

Last: $41.60
Breakeven: $1,078.40
Implied vol: 92.5%
Delta: -0.239 ≈24% ITM
Gamma: 0.001
Theta: -1.982
Vega: 1.037
Open interest: 14

Model this put

Call · $1140 In the money

Last: $231.35
Breakeven: $1,371.35
Implied vol: 95%
Delta: 0.734 ≈73% ITM
Gamma: 0.001
Theta: -2.249
Vega: 1.047
Open interest: 9

Model this call

Put · $1140

Last: $66.60
Breakeven: $1,073.40
Implied vol: 92.6%
Delta: -0.263 ≈26% ITM
Gamma: 0.001
Theta: -2.088
Vega: 1.047
Open interest: 112

Model this put

Call · $1160 In the money

Last: $192.00
Breakeven: $1,352.00
Implied vol: 94.8%
Delta: 0.71 ≈71% ITM
Gamma: 0.001
Theta: -2.35
Vega: 1.057
Open interest: 3

Model this call

Put · $1160

Last: $57.00
Breakeven: $1,103.00
Implied vol: 90.6%
Delta: -0.285 ≈29% ITM
Gamma: 0.001
Theta: -2.136
Vega: 1.058
Open interest: 28

Model this put

Call · $1180 In the money

Last: $214.30
Breakeven: $1,394.30
Implied vol: 94.8%
Delta: 0.686 ≈69% ITM
Gamma: 0.001
Theta: -2.448
Vega: 1.219
Open interest: 5

Model this call

Put · $1180

Last: $58.55
Breakeven: $1,121.45
Implied vol: 92%
Delta: -0.311 ≈31% ITM
Gamma: 0.001
Theta: -2.28
Vega: 1.22
Open interest: 15

Model this put

Call · $1200 In the money

Last: $161.54
Breakeven: $1,361.54
Implied vol: 91.7%
Delta: 0.662 ≈66% ITM
Gamma: 0.001
Theta: -2.418
Vega: 1.23
Open interest: 41

Model this call

Put · $1200

Last: $78.20
Breakeven: $1,121.80
Implied vol: 91.9%
Delta: -0.338 ≈34% ITM
Gamma: 0.001
Theta: -2.329
Vega: 1.23
Open interest: 31

Model this put

Call · $1220 In the money

Last: $241.05
Breakeven: $1,461.05
Implied vol: 92.1%
Delta: 0.635 ≈64% ITM
Gamma: 0.001
Theta: -2.481
Vega: 1.241
Open interest: 3

Model this call

Put · $1220

Last: $71.06
Breakeven: $1,148.94
Implied vol: 90.5%
Delta: -0.364 ≈36% ITM
Gamma: 0.001
Theta: -2.341
Vega: 1.242
Open interest: 23

Model this put

Call · $1240 In the money

Last: $230.50
Breakeven: $1,470.50
Implied vol: 92.3%
Delta: 0.609 ≈61% ITM
Gamma: 0.001
Theta: -2.536
Vega: 1.252
Open interest: 5

Model this call

Put · $1240

Last: $87.76
Breakeven: $1,152.24
Implied vol: 88.5%
Delta: -0.391 ≈39% ITM
Gamma: 0.001
Theta: -2.335
Vega: 1.253
Open interest: 37

Model this put

Call · $1260 In the money

Last: $149.00
Breakeven: $1,409.00
Implied vol: 91.7%
Delta: 0.582 ≈58% ITM
Gamma: 0.001
Theta: -2.574
Vega: 1.263
Open interest: 11

Model this call

Put · $1260

Last: $98.80
Breakeven: $1,161.20
Implied vol: 89.3%
Delta: -0.419 ≈42% ITM
Gamma: 0.001
Theta: -2.408
Vega: 1.264
Open interest: 80

Model this put

Call · $1280

Last: $134.92
Breakeven: $1,414.92
Implied vol: 92%
Delta: 0.555 ≈56% ITM
Gamma: 0.001
Theta: -2.634
Vega: 1.274
Open interest: 9

Model this call

Put · $1280 In the money

Last: $89.60
Breakeven: $1,190.40
Implied vol: 90.2%
Delta: -0.446 ≈45% ITM
Gamma: 0.001
Theta: -2.484
Vega: 1.274
Open interest: 24

Model this put

Call · $1300

Last: $123.11
Breakeven: $1,423.11
Implied vol: 90.4%
Delta: 0.528 ≈53% ITM
Gamma: 0.001
Theta: -2.591
Vega: 1.285
Open interest: 90

Model this call

Put · $1300 In the money

Last: $118.90
Breakeven: $1,181.10
Implied vol: 89.2%
Delta: -0.473 ≈47% ITM
Gamma: 0.001
Theta: -2.454
Vega: 1.285
Open interest: 50

Model this put

Call · $1320

Last: $119.36
Breakeven: $1,439.36
Implied vol: 88.6%
Delta: 0.5 ≈50% ITM
Gamma: 0.001
Theta: -2.526
Vega: 1.295
Open interest: 31

Model this call

Put · $1320 In the money

Last: $113.90
Breakeven: $1,206.10
Implied vol: 89.3%
Delta: -0.5 ≈50% ITM
Gamma: 0.001
Theta: -2.442
Vega: 1.295
Open interest: 75

Model this put

Call · $1340

Last: $97.88
Breakeven: $1,437.88
Implied vol: 88.3%
Delta: 0.473 ≈47% ITM
Gamma: 0.001
Theta: -2.504
Vega: 1.306
Open interest: 13

Model this call

Put · $1340 In the money

Last: $131.50
Breakeven: $1,208.50
Implied vol: 87.7%
Delta: -0.529 ≈53% ITM
Gamma: 0.001
Theta: -2.383
Vega: 1.306
Open interest: 39

Model this put

Call · $1360

Last: $85.90
Breakeven: $1,445.90
Implied vol: 89.3%
Delta: 0.448 ≈45% ITM
Gamma: 0.001
Theta: -2.52
Vega: 1.316
Open interest: 41

Model this call

Put · $1360 In the money

Last: $167.00
Breakeven: $1,193.00
Implied vol: 87.4%
Delta: -0.556 ≈56% ITM
Gamma: 0.001
Theta: -2.359
Vega: 1.316
Open interest: 19

Model this put

Call · $1380

Last: $103.66
Breakeven: $1,483.66
Implied vol: 89.4%
Delta: 0.421 ≈42% ITM
Gamma: 0.001
Theta: -2.509
Vega: 1.327
Open interest: 20

Model this call

Put · $1380 In the money

Last: $153.00
Breakeven: $1,227.00
Implied vol: 87.5%
Delta: -0.583 ≈58% ITM
Gamma: 0.001
Theta: -2.346
Vega: 1.324
Open interest: 93

Model this put

Call · $1400

Last: $81.70
Breakeven: $1,481.70
Implied vol: 89.2%
Delta: 0.396 ≈40% ITM
Gamma: 0.001
Theta: -2.479
Vega: 1.17
Open interest: 273

Model this call

Put · $1400 In the money

Last: $154.30
Breakeven: $1,245.70
Implied vol: 87.4%
Delta: -0.609 ≈61% ITM
Gamma: 0.001
Theta: -2.31
Vega: 1.17
Open interest: 20

Model this put

Call · $1410

Last: $94.55
Breakeven: $1,504.55
Implied vol: 89.2%
Delta: 0.384 ≈38% ITM
Gamma: 0.001
Theta: -2.445
Vega: 1.174
Open interest: 110

Model this call

Put · $1410 In the money

Last: $149.30
Breakeven: $1,260.70
Implied vol: 89.9%
Delta: -0.615 ≈62% ITM
Gamma: 0.001
Theta: -2.359
Vega: 1.174
Open interest: 11

Model this put

Call · $1420

Last: $65.05
Breakeven: $1,485.05
Implied vol: 87.1%
Delta: 0.368 ≈37% ITM
Gamma: 0.001
Theta: -2.344
Vega: 1.179
Open interest: 10

Model this call

Put · $1420 In the money

Last: $198.80
Breakeven: $1,221.20
Implied vol: 86.6%
Delta: -0.634 ≈63% ITM
Gamma: 0.001
Theta: -2.219
Vega: 1.179
Open interest: 88

Model this put

Call · $1430

Last: $80.80
Breakeven: $1,510.80
Implied vol: 88.3%
Delta: 0.36 ≈36% ITM
Gamma: 0.001
Theta: -2.355
Vega: 1.184
Open interest: 8

Model this call

Put · $1430 In the money

Last: $190.00
Breakeven: $1,240.00
Implied vol: 85.8%
Delta: -0.648 ≈65% ITM
Gamma: 0.001
Theta: -2.16
Vega: 1.184
Open interest: 8

Model this put

Call · $1440

Last: $63.37
Breakeven: $1,503.37
Implied vol: 88.1%
Delta: 0.348 ≈35% ITM
Gamma: 0.001
Theta: -2.314
Vega: 1.188
Open interest: 8

Model this call

Put · $1440 In the money

Last: $167.71
Breakeven: $1,272.29
Implied vol: 86.5%
Delta: -0.658 ≈66% ITM
Gamma: 0.001
Theta: -2.149
Vega: 1.188
Open interest: 15

Model this put

Call · $1450

Last: $55.70
Breakeven: $1,505.70
Implied vol: 87.5%
Delta: 0.335 ≈34% ITM
Gamma: 0.001
Theta: -2.263
Vega: 1.193
Open interest: 5

Model this call

Put · $1450 In the money

Last: $181.50
Breakeven: $1,268.50
Implied vol: 86.2%
Delta: -0.67 ≈67% ITM
Gamma: 0.001
Theta: -2.105
Vega: 1.192
Open interest: 69

Model this put

Call · $1460

Last: $92.05
Breakeven: $1,552.05
Implied vol: 88.2%
Delta: 0.326 ≈33% ITM
Gamma: 0.001
Theta: -2.255
Vega: 1.197
Open interest: 8

Model this call

Put · $1460 In the money

Last: $180.32
Breakeven: $1,279.68
Implied vol: 86.6%
Delta: -0.68 ≈68% ITM
Gamma: 0.001
Theta: -2.089
Vega: 1.196
Open interest: 5

Model this put

Call · $1470

Last: $52.00
Breakeven: $1,522.00
Implied vol: 87.6%
Delta: 0.313 ≈31% ITM
Gamma: 0.001
Theta: -2.203
Vega: 1.202
Open interest: 6

Model this call

Put · $1470 In the money

Last: $185.70
Breakeven: $1,284.30
Implied vol: 85.7%
Delta: -0.695 ≈69% ITM
Gamma: 0.001
Theta: -2.024
Vega: 1.199
Open interest: 3

Model this put

Call · $1480

Last: $114.10
Breakeven: $1,594.10
Implied vol: 88.4%
Delta: 0.304 ≈30% ITM
Gamma: 0.001
Theta: -2.197
Vega: 1.206
Open interest: 14

Model this call

Put · $1480 In the money

Last: $208.50
Breakeven: $1,271.50
Implied vol: 86.6%
Delta: -0.704 ≈70% ITM
Gamma: 0.001
Theta: -2.023
Vega: 1.202
Open interest: 12

Model this put

Call · $1490

Last: $108.70
Breakeven: $1,598.70
Implied vol: 88.8%
Delta: 0.294 ≈29% ITM
Gamma: 0.001
Theta: -2.179
Vega: 1.21
Open interest: 4

Model this call

Put · $1490 In the money

Last: $244.03
Breakeven: $1,245.97
Implied vol: 86.8%
Delta: -0.715 ≈71% ITM
Gamma: 0.001
Theta: -1.997
Vega: 1.206
Open interest: 7

Model this put

Call · $1500

Last: $51.70
Breakeven: $1,551.70
Implied vol: 88.4%
Delta: 0.281 ≈28% ITM
Gamma: 0.001
Theta: -2.134
Vega: 1.215
Open interest: 23

Model this call

Put · $1500 In the money

Last: $211.55
Breakeven: $1,288.45
Implied vol: 87.4%
Delta: -0.724 ≈72% ITM
Gamma: 0.001
Theta: -1.984
Vega: 1.205
Open interest: 10

Model this put

Call · $1510

Last: $66.20
Breakeven: $1,576.20
Implied vol: 88.2%
Delta: 0.269 ≈27% ITM
Gamma: 0.001
Theta: -2.093
Vega: 1.219
Open interest: 3

Model this call

Put · $1510 In the money

Last: $227.40
Breakeven: $1,282.60
Implied vol: 89.9%
Delta: -0.727 ≈73% ITM
Gamma: 0.001
Theta: -2.036
Vega: 1.208
Open interest: 6

Model this put

Call · $1520

Last: $152.80
Breakeven: $1,672.80
Implied vol: 89.8%
Delta: 0.265 ≈26% ITM
Gamma: 0.001
Theta: -2.113
Vega: 0.935
Open interest: 17

Model this call

Put · $1520 In the money

Last: $210.20
Breakeven: $1,309.80
Implied vol: 87.6%
Delta: -0.744 ≈74% ITM
Gamma: 0.001
Theta: -1.912
Vega: 0.934
Open interest: 17

Model this put

Call · $1530

Last: $69.26
Breakeven: $1,599.26
Implied vol: 89.1%
Delta: 0.254 ≈25% ITM
Gamma: 0.001
Theta: -2.042
Vega: 0.939
Open interest: 3

Model this call

Put · $1530 In the money

Last: $273.13
Breakeven: $1,256.87
Implied vol: 87.3%
Delta: -0.753 ≈75% ITM
Gamma: 0.001
Theta: -1.859
Vega: 0.937
Open interest: 36

Model this put

Call · $1540

Last: $84.06
Breakeven: $1,624.06
Implied vol: 89.3%
Delta: 0.247 ≈25% ITM
Gamma: 0.001
Theta: -2.007
Vega: 0.942
Open interest: 15

Model this call

Put · $1540 In the money

Last: $313.90
Breakeven: $1,226.10
Implied vol: 89%
Delta: -0.756 ≈76% ITM
Gamma: 0.001
Theta: -1.879
Vega: 0.94
Open interest: 1

Model this put

Call · $1550

Last: $40.10
Breakeven: $1,590.10
Implied vol: 88.4%
Delta: 0.236 ≈24% ITM
Gamma: 0.001
Theta: -1.931
Vega: 0.945
Open interest: 17

Model this call

Put · $1550 In the money

Last: $245.90
Breakeven: $1,304.10
Implied vol: 86.2%
Delta: -0.774 ≈77% ITM
Gamma: 0.001
Theta: -1.729
Vega: 0.943
Open interest: 5

Model this put

Call · $1560

Last: $34.59
Breakeven: $1,594.59
Implied vol: 88.9%
Delta: 0.229 ≈23% ITM
Gamma: 0.001
Theta: -1.907
Vega: 0.948
Open interest: 14

Model this call

Put · $1560 In the money

Last: —
Breakeven: —
Implied vol: 86.4%
Delta: -0.781 ≈78% ITM
Gamma: 0.001
Theta: -1.693
Vega: 0.946
Open interest: 0

Model this put

Call · $1570

Last: $65.60
Breakeven: $1,635.60
Implied vol: 88.6%
Delta: 0.22 ≈22% ITM
Gamma: 0.001
Theta: -1.852
Vega: 0.952
Open interest: 4

Model this call

Put · $1570 In the money

Last: $312.70
Breakeven: $1,257.30
Implied vol: 93.9%
Delta: -0.766 ≈77% ITM
Gamma: 0.001
Theta: -1.932
Vega: 0.947
Open interest: 1

Model this put

Call · $1580

Last: $28.40
Breakeven: $1,608.40
Implied vol: 88.6%
Delta: 0.211 ≈21% ITM
Gamma: 0.001
Theta: -1.811
Vega: 0.955
Open interest: 240

Model this call

Put · $1580 In the money

Last: —
Breakeven: —
Implied vol: 87%
Delta: -0.797 ≈80% ITM
Gamma: 0.001
Theta: -1.629
Vega: 0.95
Open interest: 0

Model this put

Call · $1590

Last: $77.56
Breakeven: $1,667.56
Implied vol: 87.9%
Delta: 0.201 ≈20% ITM
Gamma: 0.001
Theta: -1.74
Vega: 0.959
Open interest: 13

Model this call

Put · $1590 In the money

Last: $275.50
Breakeven: $1,314.50
Implied vol: 84.9%
Delta: -0.813 ≈81% ITM
Gamma: 0.001
Theta: -1.508
Vega: 0.951
Open interest: 63

Model this put

Call · $1600

Last: $31.00
Breakeven: $1,631.00
Implied vol: 89.4%
Delta: 0.198 ≈20% ITM
Gamma: 0.001
Theta: -1.755
Vega: 0.961
Open interest: 94

Model this call

Put · $1600 In the money

Last: $280.90
Breakeven: $1,319.10
Implied vol: 86.9%
Delta: -0.814 ≈81% ITM
Gamma: 0.001
Theta: -1.539
Vega: 0.954
Open interest: 2

Model this put

Call · $1610

Last: $23.90
Breakeven: $1,633.90
Implied vol: 89.4%
Delta: 0.189 ≈19% ITM
Gamma: 0.001
Theta: -1.712
Vega: 0.965
Open interest: 2

Model this call

Put · $1610 In the money

Last: $337.30
Breakeven: $1,272.70
Implied vol: 87.1%
Delta: -0.822 ≈82% ITM
Gamma: 0.001
Theta: -1.501
Vega: 0.954
Open interest: 1

Model this put

Call · $1620

Last: $41.19
Breakeven: $1,661.19
Implied vol: 90.5%
Delta: 0.186 ≈19% ITM
Gamma: 0.001
Theta: -1.714
Vega: 0.967
Open interest: 12

Model this call

Put · $1620 In the money

Last: $327.30
Breakeven: $1,292.70
Implied vol: 87.4%
Delta: -0.829 ≈83% ITM
Gamma: 0.001
Theta: -1.469
Vega: 0.95
Open interest: 5

Model this put

Call · $1630

Last: $58.70
Breakeven: $1,688.70
Implied vol: 89.1%
Delta: 0.172 ≈17% ITM
Gamma: 0.001
Theta: -1.617
Vega: 0.971
Open interest: 1

Model this call

Put · $1630 In the money

Last: —
Breakeven: —
Implied vol: 88.8%
Delta: -0.832 ≈83% ITM
Gamma: 0.001
Theta: -1.481
Vega: 0.949
Open interest: 0

Model this put

Call · $1640

Last: $40.05
Breakeven: $1,680.05
Implied vol: 91.7%
Delta: 0.174 ≈17% ITM
Gamma: 0.001
Theta: -1.673
Vega: 0.973
Open interest: 5

Model this call

Put · $1640 In the money

Last: —
Breakeven: —
Implied vol: 87.6%
Delta: -0.845 ≈84% ITM
Gamma: 0.001
Theta: -1.391
Vega: 0.647
Open interest: 0

Model this put

Call · $1650

Last: $65.00
Breakeven: $1,715.00
Implied vol: 89.7%
Delta: 0.159 ≈16% ITM
Gamma: 0.001
Theta: -1.554
Vega: 0.652
Open interest: 11

Model this call

Put · $1650 In the money

Last: —
Breakeven: —
Implied vol: 88.5%
Delta: -0.848 ≈85% ITM
Gamma: 0.001
Theta: -1.382
Vega: 0.648
Open interest: 0

Model this put

Call · $1660

Last: $29.15
Breakeven: $1,689.15
Implied vol: 90.6%
Delta: 0.156 ≈16% ITM
Gamma: 0.001
Theta: -1.547
Vega: 0.654
Open interest: 61

Model this call

Put · $1660 In the money

Last: $328.90
Breakeven: $1,331.10
Implied vol: 89.1%
Delta: -0.851 ≈85% ITM
Gamma: 0.001
Theta: -1.366
Vega: 0.649
Open interest: 1

Model this put

Call · $1670

Last: $53.20
Breakeven: $1,723.20
Implied vol: 91.9%
Delta: 0.154 ≈15% ITM
Gamma: 0.001
Theta: -1.558
Vega: 0.655
Open interest: 1

Model this call

Put · $1670 In the money

Last: —
Breakeven: —
Implied vol: 90.5%
Delta: -0.853 ≈85% ITM
Gamma: 0.001
Theta: -1.377
Vega: 0.65
Open interest: 0

Model this put

Call · $1680

Last: $50.00
Breakeven: $1,730.00
Implied vol: 92.2%
Delta: 0.15 ≈15% ITM
Gamma: 0.001
Theta: -1.531
Vega: 0.657
Open interest: 3

Model this call

Put · $1680 In the money

Last: —
Breakeven: —
Implied vol: 87.8%
Delta: -0.866 ≈87% ITM
Gamma: 0.001
Theta: -1.234
Vega: 0.65
Open interest: 0

Model this put

Call · $1690

Last: $20.22
Breakeven: $1,710.22
Implied vol: 89.5%
Delta: 0.137 ≈14% ITM
Gamma: 0.001
Theta: -1.387
Vega: 0.66
Open interest: 21

Model this call

Put · $1690 In the money

Last: $352.90
Breakeven: $1,337.10
Implied vol: 90.8%
Delta: -0.862 ≈86% ITM
Gamma: 0.001
Theta: -1.308
Vega: 0.652
Open interest: 1

Model this put

Call · $1700

Last: $20.00
Breakeven: $1,720.00
Implied vol: 91.9%
Delta: 0.139 ≈14% ITM
Gamma: 0.001
Theta: -1.44
Vega: 0.662
Open interest: 85

Model this call

Put · $1700 In the money

Last: $359.15
Breakeven: $1,340.85
Implied vol: 87.5%
Delta: -0.878 ≈88% ITM
Gamma: 0.001
Theta: -1.143
Vega: 0.653
Open interest: 15

Model this put

Call · $1720

Last: $30.75
Breakeven: $1,750.75
Implied vol: 91.8%
Delta: 0.128 ≈13% ITM
Gamma: 0.001
Theta: -1.355
Vega: 0.666
Open interest: 10

Model this call

Put · $1720 In the money

Last: —
Breakeven: —
Implied vol: 94.3%
Delta: -0.867 ≈87% ITM
Gamma: 0.001
Theta: -1.319
Vega: 0.657
Open interest: 0

Model this put

Call · $1740

Last: $40.70
Breakeven: $1,780.70
Implied vol: 90.5%
Delta: 0.114 ≈11% ITM
Gamma: 0.001
Theta: -1.227
Vega: 0.67
Open interest: 6

Model this call

Put · $1740 In the money

Last: $402.00
Breakeven: $1,338.00
Implied vol: 88.4%
Delta: -0.897 ≈90% ITM
Gamma: 0.001
Theta: -1.016
Vega: 0.652
Open interest: 3

Model this put

Call · $1760

Last: $39.10
Breakeven: $1,799.10
Implied vol: 91.2%
Delta: 0.106 ≈11% ITM
Gamma: 0.001
Theta: -1.174
Vega: 0.674
Open interest: 14

Model this call

Put · $1760 In the money

Last: —
Breakeven: —
Implied vol: 81.3%
Delta: -0.929 ≈93% ITM
Gamma: 0.001
Theta: -0.689
Vega: 0.375
Open interest: 0

Model this put

Call · $1780

Last: $35.19
Breakeven: $1,815.19
Implied vol: 90.7%
Delta: 0.094 ≈9% ITM
Gamma: 0.001
Theta: -1.077
Vega: 0.678
Open interest: 7

Model this call

Put · $1780 In the money

Last: —
Breakeven: —
Implied vol: 90.1%
Delta: -0.912 ≈91% ITM
Gamma: 0.001
Theta: -0.919
Vega: 0.639
Open interest: 0

Model this put

Call · $1800

Last: $13.00
Breakeven: $1,813.00
Implied vol: 95.2%
Delta: 0.099 ≈10% ITM
Gamma: 0.001
Theta: -1.173
Vega: 0.681
Open interest: 21

Model this call

Put · $1800 In the money

Last: —
Breakeven: —
Implied vol: 90.1%
Delta: -0.921 ≈92% ITM
Gamma: 0.001
Theta: -0.845
Vega: 0.385
Open interest: 0

Model this put

Call · $1820

Last: $25.90
Breakeven: $1,845.90
Implied vol: 93.3%
Delta: 0.084 ≈8% ITM
Gamma: 0.001
Theta: -1.028
Vega: 0.397
Open interest: 43

Model this call

Put · $1820 In the money

Last: $518.80
Breakeven: $1,301.20
Implied vol: 90.8%
Delta: -0.925 ≈93% ITM
Gamma: 0.001
Theta: -0.81
Vega: 0.385
Open interest: 1

Model this put

Call · $1840

Last: $18.55
Breakeven: $1,858.55
Implied vol: 95.9%
Delta: 0.084 ≈8% ITM
Gamma: 0.001
Theta: -1.054
Vega: 0.399
Open interest: 7

Model this call

Put · $1840 In the money

Last: $510.00
Breakeven: $1,330.00
Implied vol: 88.9%
Delta: -0.936 ≈94% ITM
Gamma: 0
Theta: -0.69
Vega: 0.383
Open interest: 1

Model this put

Call · $1860

Last: $19.10
Breakeven: $1,879.10
Implied vol: 97.9%
Delta: 0.083 ≈8% ITM
Gamma: 0
Theta: -1.059
Vega: 0.401
Open interest: 8

Model this call

Put · $1860 In the money

Last: —
Breakeven: —
Implied vol: 88.6%
Delta: -0.943 ≈94% ITM
Gamma: 0
Theta: -0.619
Vega: 0.378
Open interest: 0

Model this put

Call · $1880

Last: $23.30
Breakeven: $1,903.30
Implied vol: 98%
Delta: 0.078 ≈8% ITM
Gamma: 0
Theta: -1.008
Vega: 0.403
Open interest: 2

Model this call

Put · $1880 In the money

Last: $572.00
Breakeven: $1,308.00
Implied vol: 89.1%
Delta: -0.948 ≈95% ITM
Gamma: 0
Theta: -0.576
Vega: 0.374
Open interest: 1

Model this put

Call · $1900

Last: $14.40
Breakeven: $1,914.40
Implied vol: 91.6%
Delta: 0.058 ≈6% ITM
Gamma: 0
Theta: -0.741
Vega: 0.407
Open interest: 28

Model this call

Put · $1900 In the money

Last: $628.00
Breakeven: $1,272.00
Implied vol: 69.7%
Delta: -0.995 ≈99% ITM
Gamma: 0
Theta: -0.052
Vega: 0.04
Open interest: 0

Model this put

Call · $1920

Last: $13.50
Breakeven: $1,933.50
Implied vol: 97.2%
Delta: 0.065 ≈7% ITM
Gamma: 0
Theta: -0.868
Vega: 0.408
Open interest: 1

Model this call

Put · $1920 In the money

Last: —
Breakeven: —
Implied vol: 91%
Delta: -0.955 ≈95% ITM
Gamma: 0
Theta: -0.522
Vega: 0.368
Open interest: 0

Model this put

Call · $1940

Last: —
Breakeven: —
Implied vol: 105.5%
Delta: 0.078 ≈8% ITM
Gamma: 0
Theta: -1.085
Vega: 0.409
Open interest: 0

Model this call

Put · $1940 In the money

Last: —
Breakeven: —
Implied vol: 92.6%
Delta: -0.957 ≈96% ITM
Gamma: 0
Theta: -0.514
Vega: 0.366
Open interest: 0

Model this put

Call · $1960

Last: $19.85
Breakeven: $1,979.85
Implied vol: 107.2%
Delta: 0.077 ≈8% ITM
Gamma: 0
Theta: -1.087
Vega: 0.411
Open interest: 3

Model this call

Put · $1960 In the money

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

Model this put

Call · $1980

Last: $18.70
Breakeven: $1,998.70
Implied vol: 103.7%
Delta: 0.064 ≈6% ITM
Gamma: 0
Theta: -0.913
Vega: 0.413
Open interest: 2

Model this call

Put · $1980 In the money

Last: $586.60
Breakeven: $1,393.40
Implied vol: 91.8%
Delta: -0.968 ≈97% ITM
Gamma: 0
Theta: -0.389
Vega: 0.186
Open interest: 1

Model this put

Call · $2000

Last: $5.00
Breakeven: $2,005.00
Implied vol: 98.5%
Delta: 0.047 ≈5% ITM
Gamma: 0
Theta: -0.684
Vega: 0.417
Open interest: 6

Model this call

Put · $2000 In the money

Last: $711.70
Breakeven: $1,288.30
Implied vol: 87.9%
Delta: -0.977 ≈98% ITM
Gamma: 0
Theta: -0.266
Vega: 0.171
Open interest: 1

Model this put

Call · $2020

Last: $41.00
Breakeven: $2,061.00
Implied vol: 110.5%
Delta: 0.069 ≈7% ITM
Gamma: 0
Theta: -1.031
Vega: 0.417
Open interest: 1

Model this call

Put · $2020 In the money

Last: $731.50
Breakeven: $1,288.50
Implied vol: 84.1%
Delta: -0.987 ≈99% ITM
Gamma: 0
Theta: -0.131
Vega: 0.117
Open interest: 1

Model this put

Call · $2040

Last: $11.30
Breakeven: $2,051.30
Implied vol: 112.6%
Delta: 0.069 ≈7% ITM
Gamma: 0
Theta: -1.049
Vega: 0.418
Open interest: 1

Model this call

Put · $2040 In the money

Last: —
Breakeven: —
Implied vol: 92.6%
Delta: -0.975 ≈98% ITM
Gamma: 0
Theta: -0.3
Vega: 0.175
Open interest: 0

Model this put

Call · $2060

Last: —
Breakeven: —
Implied vol: 113.4%
Delta: 0.066 ≈7% ITM
Gamma: 0
Theta: -1.022
Vega: 0.421
Open interest: 0

Model this call

Put · $2060 In the money

Last: —
Breakeven: —
Implied vol: 94.2%
Delta: -0.976 ≈98% ITM
Gamma: 0
Theta: -0.302
Vega: 0.176
Open interest: 0

Model this put

Call · $2080

Last: $2.85
Breakeven: $2,082.85
Implied vol: 106%
Delta: 0.046 ≈5% ITM
Gamma: 0
Theta: -0.717
Vega: 0.424
Open interest: 15

Model this call

Put · $2080 In the money

Last: —
Breakeven: —
Implied vol: 94.9%
Delta: -0.977 ≈98% ITM
Gamma: 0
Theta: -0.286
Vega: 0.174
Open interest: 0

Model this put

Call · $2100

Last: $9.50
Breakeven: $2,109.50
Implied vol: 100.2%
Delta: 0.034 ≈3% ITM
Gamma: 0
Theta: -0.529
Vega: 0.214
Open interest: 3

Model this call

Put · $2100 In the money

Last: —
Breakeven: —
Implied vol: 95.9%
Delta: -0.979 ≈98% ITM
Gamma: 0
Theta: -0.276
Vega: 0.17
Open interest: 0

Model this put

Call · $2120

Last: $3.00
Breakeven: $2,123.00
Implied vol: 104.3%
Delta: 0.037 ≈4% ITM
Gamma: 0
Theta: -0.591
Vega: 0.214
Open interest: 56

Model this call

Put · $2120 In the money

Last: —
Breakeven: —
Implied vol: 95.4%
Delta: -0.982 ≈98% ITM
Gamma: 0
Theta: -0.229
Vega: 0.166
Open interest: 0

Model this put

Call · $2140

Last: —
Breakeven: —
Implied vol: 95.5%
Delta: 0.022 ≈2% ITM
Gamma: 0
Theta: -0.35
Vega: 0.216
Open interest: 0

Model this call

Put · $2140 In the money

Last: $806.00
Breakeven: $1,334.00
Implied vol: 96.3%
Delta: -0.984 ≈98% ITM
Gamma: 0
Theta: -0.215
Vega: 0.152
Open interest: 2

Model this put

Call · $2160

Last: —
Breakeven: —
Implied vol: 95.1%
Delta: 0.019 ≈2% ITM
Gamma: 0
Theta: -0.305
Vega: 0.217
Open interest: 0

Model this call

Put · $2160 In the money

Last: $871.20
Breakeven: $1,288.80
Implied vol: 95.5%
Delta: -0.988 ≈99% ITM
Gamma: 0
Theta: -0.146
Vega: 0.118
Open interest: 3

Model this put

Call · $2180

Last: —
Breakeven: —
Implied vol: 99.3%
Delta: 0.023 ≈2% ITM
Gamma: 0
Theta: -0.373
Vega: 0.218
Open interest: 0

Model this call

Put · $2180 In the money

Last: —
Breakeven: —
Implied vol: 91.4%
Delta: -0.995 ≈99% ITM
Gamma: 0
Theta: -0.078
Vega: 0.051
Open interest: 0

Model this put

Call · $2200

Last: $7.00
Breakeven: $2,207.00
Implied vol: 97.1%
Delta: 0.017 ≈2% ITM
Gamma: 0
Theta: -0.287
Vega: 0.219
Open interest: 3

Model this call

Put · $2200 In the money

Last: $911.10
Breakeven: $1,288.90
Implied vol: 98.5%
Delta: -0.988 ≈99% ITM
Gamma: 0
Theta: -0.149
Vega: 0.116
Open interest: 3

Model this put

Call · $2220

Last: $7.10
Breakeven: $2,227.10
Implied vol: 97.5%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.274
Vega: 0.094
Open interest: 5

Model this call

Put · $2220 In the money

Last: $900.00
Breakeven: $1,320.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $2240

Last: $4.40
Breakeven: $2,244.40
Implied vol: 98.7%
Delta: 0.016 ≈2% ITM
Gamma: 0
Theta: -0.274
Vega: 0.095
Open interest: 1

Model this call

Put · $2240 In the money

Last: —
Breakeven: —
Implied vol: 117.3%
Delta: -0.965 ≈97% ITM
Gamma: 0
Theta: -0.545
Vega: 0.201
Open interest: 0

Model this put

Call · $2260

Last: $4.10
Breakeven: $2,264.10
Implied vol: 98.9%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.26
Vega: 0.095
Open interest: 1

Model this call

Put · $2260 In the money

Last: $906.00
Breakeven: $1,354.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $2280

Last: $4.39
Breakeven: $2,284.39
Implied vol: 100.1%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.261
Vega: 0.096
Open interest: 2

Model this call

Put · $2280 In the money

Last: —
Breakeven: —
Implied vol: 110.6%
Delta: -0.979 ≈98% ITM
Gamma: 0
Theta: -0.318
Vega: 0.181
Open interest: 0

Model this put

Call · $2300

Last: $5.90
Breakeven: $2,305.90
Implied vol: 101.3%
Delta: 0.015 ≈1% ITM
Gamma: 0
Theta: -0.261
Vega: 0.096
Open interest: 2

Model this call

Put · $2300 In the money

Last: $1,000.00
Breakeven: $1,300.00
Implied vol: 112.6%
Delta: -0.978 ≈98% ITM
Gamma: 0
Theta: -0.332
Vega: 0.182
Open interest: 1

Model this put

Call · $2320

Last: $1.50
Breakeven: $2,321.50
Implied vol: 108.6%
Delta: 0.02 ≈2% ITM
Gamma: 0
Theta: -0.369
Vega: 0.224
Open interest: 8

Model this call

Put · $2320 In the money

Last: $1,048.00
Breakeven: $1,272.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

MPWR · Monolithic Power Systems, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain