MRVL Stock — Marvell Technology, Inc.: Options Chain

Calls		Puts
0	—	290.7%	0.963	—	$0.05	-0.003	177.2%	2.9k	2.7k
Call · $105 In the money Last — Breakeven — Implied vol 290.7% Delta 0.963 ≈96% ITM Gamma 0.001 Theta -0.485 Vega 0.019 Open interest 0 Model this call Put · $105 Last $0.05 Breakeven $104.95 Implied vol 177.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.029 Vega 0.001 Open interest 2.7k Model this put
0	2	266.7%	0.962	$78.00	$0.08	-0.004	170.1%	31	4.4k
Call · $110 In the money Last $78.00 Breakeven $188.00 Implied vol 266.7% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.451 Vega 0.019 Open interest 0 Model this call Put · $110 Last $0.08 Breakeven $109.92 Implied vol 170.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.04 Vega 0.004 Open interest 4.4k Model this put
0	—	250.1%	0.959	—	$0.09	-0.005	162.1%	6	129
Call · $115 In the money Last — Breakeven — Implied vol 250.1% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -0.453 Vega 0.02 Open interest 0 Model this call Put · $115 Last $0.09 Breakeven $114.91 Implied vol 162.1% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.05 Vega 0.004 Open interest 129 Model this put
0	5	235.5%	0.955	$79.73	$0.10	-0.005	146.5%	114	232
Call · $120 In the money Last $79.73 Breakeven $199.73 Implied vol 235.5% Delta 0.955 ≈95% ITM Gamma 0.002 Theta -0.463 Vega 0.02 Open interest 0 Model this call Put · $120 Last $0.10 Breakeven $119.90 Implied vol 146.5% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.042 Vega 0.004 Open interest 232 Model this put
2	1	222.8%	0.95	$72.34	$0.14	-0.01	149.7%	1.6k	614
Call · $125 In the money Last $72.34 Breakeven $197.34 Implied vol 222.8% Delta 0.95 ≈95% ITM Gamma 0.002 Theta -0.479 Vega 0.021 Open interest 2 Model this call Put · $125 Last $0.14 Breakeven $124.86 Implied vol 149.7% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.078 Vega 0.01 Open interest 614 Model this put
0	—	213.6%	0.952	—	$0.16	-0.01	147.6%	550	56
Call · $126 In the money Last — Breakeven — Implied vol 213.6% Delta 0.952 ≈95% ITM Gamma 0.002 Theta -0.442 Vega 0.021 Open interest 0 Model this call Put · $126 Last $0.16 Breakeven $125.84 Implied vol 147.6% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.079 Vega 0.01 Open interest 56 Model this put
0	—	214%	0.949	—	$0.17	-0.013	149.8%	33	48
Call · $127 In the money Last — Breakeven — Implied vol 214% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.463 Vega 0.021 Open interest 0 Model this call Put · $127 Last $0.17 Breakeven $126.83 Implied vol 149.8% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.099 Vega 0.01 Open interest 48 Model this put
0	—	207.3%	0.951	—	$0.20	-0.014	148.7%	2	9
Call · $128 In the money Last — Breakeven — Implied vol 207.3% Delta 0.951 ≈95% ITM Gamma 0.002 Theta -0.44 Vega 0.021 Open interest 0 Model this call Put · $128 Last $0.20 Breakeven $127.80 Implied vol 148.7% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.105 Vega 0.011 Open interest 9 Model this put
0	—	207.5%	0.948	—	$0.12	-0.008	134.7%	5	38
Call · $129 In the money Last — Breakeven — Implied vol 207.5% Delta 0.948 ≈95% ITM Gamma 0.002 Theta -0.46 Vega 0.036 Open interest 0 Model this call Put · $129 Last $0.12 Breakeven $128.88 Implied vol 134.7% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.062 Vega 0.005 Open interest 38 Model this put
2	2	204.8%	0.947	$68.60	$0.18	-0.013	141.7%	254	443
Call · $130 In the money Last $68.60 Breakeven $198.60 Implied vol 204.8% Delta 0.947 ≈95% ITM Gamma 0.002 Theta -0.462 Vega 0.037 Open interest 2 Model this call Put · $130 Last $0.18 Breakeven $129.82 Implied vol 141.7% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.096 Vega 0.011 Open interest 443 Model this put
0	—	202.7%	0.945	—	$0.17	-0.013	138.3%	11	6
Call · $131 In the money Last — Breakeven — Implied vol 202.7% Delta 0.945 ≈94% ITM Gamma 0.002 Theta -0.47 Vega 0.037 Open interest 0 Model this call Put · $131 Last $0.17 Breakeven $130.83 Implied vol 138.3% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.092 Vega 0.011 Open interest 6 Model this put
0	—	196.5%	0.946	—	$0.24	-0.016	140.5%	3	139
Call · $132 In the money Last — Breakeven — Implied vol 196.5% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.446 Vega 0.037 Open interest 0 Model this call Put · $132 Last $0.24 Breakeven $131.76 Implied vol 140.5% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.111 Vega 0.011 Open interest 139 Model this put
0	—	195.9%	0.943	—	$0.18	-0.015	136.7%	107	7
Call · $133 In the money Last — Breakeven — Implied vol 195.9% Delta 0.943 ≈94% ITM Gamma 0.002 Theta -0.464 Vega 0.037 Open interest 0 Model this call Put · $133 Last $0.18 Breakeven $132.82 Implied vol 136.7% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.105 Vega 0.011 Open interest 7 Model this put
0	—	192.5%	0.942	—	$0.17	-0.015	132.4%	4	174
Call · $134 In the money Last — Breakeven — Implied vol 192.5% Delta 0.942 ≈94% ITM Gamma 0.002 Theta -0.462 Vega 0.037 Open interest 0 Model this call Put · $134 Last $0.17 Breakeven $133.83 Implied vol 132.4% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.011 Open interest 174 Model this put
0	—	189.8%	0.94	—	$0.24	-0.019	136.5%	870	1.7k
Call · $135 In the money Last — Breakeven — Implied vol 189.8% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -0.464 Vega 0.037 Open interest 0 Model this call Put · $135 Last $0.24 Breakeven $134.76 Implied vol 136.5% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.124 Vega 0.011 Open interest 1.7k Model this put
0	—	187.2%	0.939	—	$0.32	-0.02	135.9%	6	65
Call · $136 In the money Last — Breakeven — Implied vol 187.2% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.467 Vega 0.037 Open interest 0 Model this call Put · $136 Last $0.32 Breakeven $135.68 Implied vol 135.9% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.132 Vega 0.011 Open interest 65 Model this put
0	—	183.9%	0.938	—	$0.22	-0.02	133%	16	16
Call · $137 In the money Last — Breakeven — Implied vol 183.9% Delta 0.938 ≈94% ITM Gamma 0.003 Theta -0.464 Vega 0.038 Open interest 0 Model this call Put · $137 Last $0.22 Breakeven $136.78 Implied vol 133% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.13 Vega 0.011 Open interest 16 Model this put
0	—	186.6%	0.931	—	$0.25	-0.025	137.9%	12	90
Call · $138 In the money Last — Breakeven — Implied vol 186.6% Delta 0.931 ≈93% ITM Gamma 0.003 Theta -0.508 Vega 0.038 Open interest 0 Model this call Put · $138 Last $0.25 Breakeven $137.75 Implied vol 137.9% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.162 Vega 0.022 Open interest 90 Model this put
0	—	178.7%	0.934	—	$0.24	-0.023	132.4%	14	13
Call · $139 In the money Last — Breakeven — Implied vol 178.7% Delta 0.934 ≈93% ITM Gamma 0.003 Theta -0.469 Vega 0.038 Open interest 0 Model this call Put · $139 Last $0.24 Breakeven $138.76 Implied vol 132.4% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.147 Vega 0.011 Open interest 13 Model this put
33	1	176.1%	0.933	$56.93	$0.33	-0.024	130.4%	385	816
Call · $140 In the money Last $56.93 Breakeven $196.93 Implied vol 176.1% Delta 0.933 ≈93% ITM Gamma 0.003 Theta -0.471 Vega 0.038 Open interest 33 Model this call Put · $140 Last $0.33 Breakeven $139.67 Implied vol 130.4% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.149 Vega 0.011 Open interest 816 Model this put
1	1	174.2%	0.93	$47.02	$0.29	-0.023	126.3%	2	4
Call · $141 In the money Last $47.02 Breakeven $188.02 Implied vol 174.2% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.479 Vega 0.038 Open interest 1 Model this call Put · $141 Last $0.29 Breakeven $140.71 Implied vol 126.3% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.141 Vega 0.011 Open interest 4 Model this put
1	1	169.7%	0.93	$48.49	$0.32	-0.023	123.1%	7	10
Call · $142 In the money Last $48.49 Breakeven $190.49 Implied vol 169.7% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.466 Vega 0.038 Open interest 1 Model this call Put · $142 Last $0.32 Breakeven $141.68 Implied vol 123.1% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.136 Vega 0.011 Open interest 10 Model this put
0	—	168.5%	0.927	—	$0.32	-0.031	127.8%	3	26
Call · $143 In the money Last — Breakeven — Implied vol 168.5% Delta 0.927 ≈93% ITM Gamma 0.003 Theta -0.479 Vega 0.038 Open interest 0 Model this call Put · $143 Last $0.32 Breakeven $142.68 Implied vol 127.8% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.177 Vega 0.022 Open interest 26 Model this put
0	—	165.3%	0.926	—	$0.33	-0.034	127.2%	117	14
Call · $144 In the money Last — Breakeven — Implied vol 165.3% Delta 0.926 ≈93% ITM Gamma 0.003 Theta -0.476 Vega 0.039 Open interest 0 Model this call Put · $144 Last $0.33 Breakeven $143.67 Implied vol 127.2% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.189 Vega 0.022 Open interest 14 Model this put
12	20	164.1%	0.922	$55.74	$0.44	-0.037	126.6%	111	298
Call · $145 In the money Last $55.74 Breakeven $200.74 Implied vol 164.1% Delta 0.922 ≈92% ITM Gamma 0.003 Theta -0.489 Vega 0.039 Open interest 12 Model this call Put · $145 Last $0.44 Breakeven $144.56 Implied vol 126.6% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.202 Vega 0.022 Open interest 298 Model this put
0	—	161%	0.921	—	$0.43	-0.038	125%	3	11
Call · $146 In the money Last — Breakeven — Implied vol 161% Delta 0.921 ≈92% ITM Gamma 0.004 Theta -0.486 Vega 0.039 Open interest 0 Model this call Put · $146 Last $0.43 Breakeven $145.57 Implied vol 125% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.207 Vega 0.022 Open interest 11 Model this put
1	1	156.7%	0.921	$66.56	$0.54	-0.037	120.8%	93	25
Call · $147 In the money Last $66.56 Breakeven $213.56 Implied vol 156.7% Delta 0.921 ≈92% ITM Gamma 0.004 Theta -0.473 Vega 0.039 Open interest 1 Model this call Put · $147 Last $0.54 Breakeven $146.46 Implied vol 120.8% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.195 Vega 0.023 Open interest 25 Model this put
1	3	156.8%	0.916	$66.42	$0.55	-0.04	119.8%	63	32
Call · $148 In the money Last $66.42 Breakeven $214.42 Implied vol 156.8% Delta 0.916 ≈92% ITM Gamma 0.004 Theta -0.496 Vega 0.039 Open interest 1 Model this call Put · $148 Last $0.55 Breakeven $147.45 Implied vol 119.8% Delta -0.04 ≈4% ITM Gamma 0.003 Theta -0.204 Vega 0.023 Open interest 32 Model this put
7	2	154.4%	0.914	$65.43	$0.44	-0.043	119.1%	48	67
Call · $149 In the money Last $65.43 Breakeven $214.43 Implied vol 154.4% Delta 0.914 ≈91% ITM Gamma 0.004 Theta -0.498 Vega 0.039 Open interest 7 Model this call Put · $149 Last $0.44 Breakeven $148.56 Implied vol 119.1% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.215 Vega 0.023 Open interest 67 Model this put
94	6	158.3%	0.904	$43.90	$0.63	-0.046	118.3%	682	2.6k
Call · $150 In the money Last $43.90 Breakeven $193.90 Implied vol 158.3% Delta 0.904 ≈90% ITM Gamma 0.004 Theta -0.553 Vega 0.039 Open interest 94 Model this call Put · $150 Last $0.63 Breakeven $149.37 Implied vol 118.3% Delta -0.046 ≈5% ITM Gamma 0.003 Theta -0.226 Vega 0.023 Open interest 2.6k Model this put
0	2	148.9%	0.902	$62.20	$0.72	-0.054	117.1%	109	1.3k
Call · $152.5 In the money Last $62.20 Breakeven $214.70 Implied vol 148.9% Delta 0.902 ≈90% ITM Gamma 0.005 Theta -0.53 Vega 0.04 Open interest 0 Model this call Put · $152.5 Last $0.72 Breakeven $151.78 Implied vol 117.1% Delta -0.054 ≈5% ITM Gamma 0.004 Theta -0.257 Vega 0.023 Open interest 1.3k Model this put
16	1	145.9%	0.892	$46.27	$0.88	-0.064	115.3%	323	537
Call · $155 In the money Last $46.27 Breakeven $201.27 Implied vol 145.9% Delta 0.892 ≈89% ITM Gamma 0.005 Theta -0.56 Vega 0.04 Open interest 16 Model this call Put · $155 Last $0.88 Breakeven $154.12 Implied vol 115.3% Delta -0.064 ≈6% ITM Gamma 0.004 Theta -0.289 Vega 0.04 Open interest 537 Model this put
0	—	139.9%	0.885	—	$1.05	-0.076	112.8%	72	64
Call · $157.5 In the money Last — Breakeven — Implied vol 139.9% Delta 0.885 ≈88% ITM Gamma 0.006 Theta -0.565 Vega 0.061 Open interest 0 Model this call Put · $157.5 Last $1.05 Breakeven $156.45 Implied vol 112.8% Delta -0.076 ≈8% ITM Gamma 0.005 Theta -0.321 Vega 0.04 Open interest 64 Model this put
46	10	136.4%	0.871	$34.50	$1.27	-0.089	110.4%	711	1.1k
Call · $160 In the money Last $34.50 Breakeven $194.50 Implied vol 136.4% Delta 0.871 ≈87% ITM Gamma 0.006 Theta -0.592 Vega 0.061 Open interest 46 Model this call Put · $160 Last $1.27 Breakeven $158.73 Implied vol 110.4% Delta -0.089 ≈9% ITM Gamma 0.006 Theta -0.353 Vega 0.041 Open interest 1.1k Model this put
2	1	131.3%	0.858	$45.12	$1.52	-0.105	109.9%	165	175
Call · $162.5 In the money Last $45.12 Breakeven $207.62 Implied vol 131.3% Delta 0.858 ≈86% ITM Gamma 0.007 Theta -0.604 Vega 0.062 Open interest 2 Model this call Put · $162.5 Last $1.52 Breakeven $160.98 Implied vol 109.9% Delta -0.105 ≈10% ITM Gamma 0.007 Theta -0.4 Vega 0.041 Open interest 175 Model this put
10	1	127.5%	0.843	$37.84	$1.80	-0.119	107.5%	620	5.8k
Call · $165 In the money Last $37.84 Breakeven $202.84 Implied vol 127.5% Delta 0.843 ≈84% ITM Gamma 0.007 Theta -0.627 Vega 0.062 Open interest 10 Model this call Put · $165 Last $1.80 Breakeven $163.20 Implied vol 107.5% Delta -0.119 ≈12% ITM Gamma 0.007 Theta -0.432 Vega 0.062 Open interest 5.8k Model this put
16	17	125%	0.825	$27.55	$2.13	-0.142	106.5%	366	245
Call · $167.5 In the money Last $27.55 Breakeven $195.05 Implied vol 125% Delta 0.825 ≈82% ITM Gamma 0.008 Theta -0.661 Vega 0.063 Open interest 16 Model this call Put · $167.5 Last $2.13 Breakeven $165.37 Implied vol 106.5% Delta -0.142 ≈14% ITM Gamma 0.008 Theta -0.478 Vega 0.063 Open interest 245 Model this put
41	14	123.7%	0.804	$26.45	$2.57	-0.164	104.7%	958	2.8k
Call · $170 In the money Last $26.45 Breakeven $196.45 Implied vol 123.7% Delta 0.804 ≈80% ITM Gamma 0.009 Theta -0.706 Vega 0.063 Open interest 41 Model this call Put · $170 Last $2.57 Breakeven $167.43 Implied vol 104.7% Delta -0.164 ≈16% ITM Gamma 0.009 Theta -0.517 Vega 0.063 Open interest 2.8k Model this put
2	1	126.2%	0.774	$27.50	$3.00	-0.189	103.6%	308	266
Call · $172.5 In the money Last $27.50 Breakeven $200.00 Implied vol 126.2% Delta 0.774 ≈77% ITM Gamma 0.009 Theta -0.777 Vega 0.083 Open interest 2 Model this call Put · $172.5 Last $3.00 Breakeven $169.50 Implied vol 103.6% Delta -0.189 ≈19% ITM Gamma 0.01 Theta -0.561 Vega 0.064 Open interest 266 Model this put
45	1.3k	122.3%	0.752	$21.04	$3.50	-0.217	103.5%	894	1.1k
Call · $175 In the money Last $21.04 Breakeven $196.04 Implied vol 122.3% Delta 0.752 ≈75% ITM Gamma 0.01 Theta -0.789 Vega 0.084 Open interest 45 Model this call Put · $175 Last $3.50 Breakeven $171.50 Implied vol 103.5% Delta -0.217 ≈22% ITM Gamma 0.011 Theta -0.613 Vega 0.084 Open interest 1.1k Model this put
23	5	117.6%	0.728	$21.00	$4.40	-0.248	101.6%	84	110
Call · $177.5 In the money Last $21.00 Breakeven $198.50 Implied vol 117.6% Delta 0.728 ≈73% ITM Gamma 0.011 Theta -0.794 Vega 0.084 Open interest 23 Model this call Put · $177.5 Last $4.40 Breakeven $173.10 Implied vol 101.6% Delta -0.248 ≈25% ITM Gamma 0.012 Theta -0.641 Vega 0.084 Open interest 110 Model this put
124	242	116.1%	0.7	$18.55	$4.80	-0.279	99.7%	601	1.4k
Call · $180 In the money Last $18.55 Breakeven $198.55 Implied vol 116.1% Delta 0.7 ≈70% ITM Gamma 0.012 Theta -0.826 Vega 0.085 Open interest 124 Model this call Put · $180 Last $4.80 Breakeven $175.20 Implied vol 99.7% Delta -0.279 ≈28% ITM Gamma 0.013 Theta -0.668 Vega 0.085 Open interest 1.4k Model this put
7	1	115.4%	0.67	$17.62	$5.50	-0.314	99.6%	316	273
Call · $182.5 In the money Last $17.62 Breakeven $200.12 Implied vol 115.4% Delta 0.67 ≈67% ITM Gamma 0.013 Theta -0.863 Vega 0.098 Open interest 7 Model this call Put · $182.5 Last $5.50 Breakeven $177.00 Implied vol 99.6% Delta -0.314 ≈31% ITM Gamma 0.014 Theta -0.711 Vega 0.086 Open interest 273 Model this put
85	107	114.7%	0.637	$15.37	$6.34	-0.35	98.1%	1k	5.8k
Call · $185 In the money Last $15.37 Breakeven $200.37 Implied vol 114.7% Delta 0.637 ≈64% ITM Gamma 0.013 Theta -0.878 Vega 0.099 Open interest 85 Model this call Put · $185 Last $6.34 Breakeven $178.66 Implied vol 98.1% Delta -0.35 ≈35% ITM Gamma 0.015 Theta -0.729 Vega 0.099 Open interest 5.8k Model this put
59	4	109.3%	0.605	$14.12	$7.67	-0.39	97.5%	235	365
Call · $187.5 In the money Last $14.12 Breakeven $201.62 Implied vol 109.3% Delta 0.605 ≈60% ITM Gamma 0.014 Theta -0.855 Vega 0.099 Open interest 59 Model this call Put · $187.5 Last $7.67 Breakeven $179.83 Implied vol 97.5% Delta -0.39 ≈39% ITM Gamma 0.016 Theta -0.744 Vega 0.099 Open interest 365 Model this put
130	181	110.2%	0.569	$12.60	$8.45	-0.429	95.3%	933	979
Call · $190 In the money Last $12.60 Breakeven $202.60 Implied vol 110.2% Delta 0.569 ≈57% ITM Gamma 0.014 Theta -0.882 Vega 0.1 Open interest 130 Model this call Put · $190 Last $8.45 Breakeven $181.55 Implied vol 95.3% Delta -0.429 ≈43% ITM Gamma 0.016 Theta -0.745 Vega 0.1 Open interest 979 Model this put
103	172	111.8%	0.534	$11.55	$9.78	-0.47	96%	301	185
Call · $192.5 In the money Last $11.55 Breakeven $204.05 Implied vol 111.8% Delta 0.534 ≈53% ITM Gamma 0.014 Theta -0.915 Vega 0.101 Open interest 103 Model this call Put · $192.5 Last $9.78 Breakeven $182.72 Implied vol 96% Delta -0.47 ≈47% ITM Gamma 0.017 Theta -0.77 Vega 0.101 Open interest 185 Model this put
Underlying $194.51
424	891	110.3%	0.499	$10.30	$10.80	-0.512	93.4%	575	715
Call · $195 Last $10.30 Breakeven $205.30 Implied vol 110.3% Delta 0.499 ≈50% ITM Gamma 0.014 Theta -0.897 Vega 0.101 Open interest 424 Model this call Put · $195 In the money Last $10.80 Breakeven $184.20 Implied vol 93.4% Delta -0.512 ≈51% ITM Gamma 0.017 Theta -0.741 Vega 0.101 Open interest 715 Model this put
310	289	106.7%	0.461	$8.80	$12.77	-0.554	92.1%	215	130
Call · $197.5 Last $8.80 Breakeven $206.30 Implied vol 106.7% Delta 0.461 ≈46% ITM Gamma 0.015 Theta -0.858 Vega 0.102 Open interest 310 Model this call Put · $197.5 In the money Last $12.77 Breakeven $184.73 Implied vol 92.1% Delta -0.554 ≈55% ITM Gamma 0.017 Theta -0.72 Vega 0.102 Open interest 130 Model this put
847	1.4k	106.2%	0.425	$8.00	$13.42	-0.597	91.2%	945	6.4k
Call · $200 Last $8.00 Breakeven $208.00 Implied vol 106.2% Delta 0.425 ≈42% ITM Gamma 0.015 Theta -0.845 Vega 0.103 Open interest 847 Model this call Put · $200 In the money Last $13.42 Breakeven $186.58 Implied vol 91.2% Delta -0.597 ≈60% ITM Gamma 0.017 Theta -0.704 Vega 0.103 Open interest 6.4k Model this put
127	107	106.5%	0.389	$6.73	$15.92	-0.635	92%	78	100
Call · $202.5 Last $6.73 Breakeven $209.23 Implied vol 106.5% Delta 0.389 ≈39% ITM Gamma 0.014 Theta -0.838 Vega 0.103 Open interest 127 Model this call Put · $202.5 In the money Last $15.92 Breakeven $186.58 Implied vol 92% Delta -0.635 ≈64% ITM Gamma 0.016 Theta -0.69 Vega 0.091 Open interest 100 Model this put
841	1.4k	104%	0.354	$6.00	$16.93	-0.679	88.5%	125	612
Call · $205 Last $6.00 Breakeven $211.00 Implied vol 104% Delta 0.354 ≈35% ITM Gamma 0.014 Theta -0.786 Vega 0.091 Open interest 841 Model this call Put · $205 In the money Last $16.93 Breakeven $188.07 Implied vol 88.5% Delta -0.679 ≈68% ITM Gamma 0.016 Theta -0.624 Vega 0.091 Open interest 612 Model this put
360	360	102.9%	0.32	$5.28	$17.90	-0.716	88.3%	67	72
Call · $207.5 Last $5.28 Breakeven $212.78 Implied vol 102.9% Delta 0.32 ≈32% ITM Gamma 0.014 Theta -0.744 Vega 0.092 Open interest 360 Model this call Put · $207.5 In the money Last $17.90 Breakeven $189.60 Implied vol 88.3% Delta -0.716 ≈72% ITM Gamma 0.015 Theta -0.589 Vega 0.092 Open interest 72 Model this put
2.3k	2.3k	103.2%	0.289	$4.50	$20.55	-0.744	91.4%	92	880
Call · $210 Last $4.50 Breakeven $214.50 Implied vol 103.2% Delta 0.289 ≈29% ITM Gamma 0.013 Theta -0.714 Vega 0.092 Open interest 2.3k Model this call Put · $210 In the money Last $20.55 Breakeven $189.45 Implied vol 91.4% Delta -0.744 ≈74% ITM Gamma 0.014 Theta -0.584 Vega 0.092 Open interest 880 Model this put
3.4k	968	104.3%	0.26	$3.83	$22.43	-0.788	86.1%	8	350
Call · $212.5 Last $3.83 Breakeven $216.33 Implied vol 104.3% Delta 0.26 ≈26% ITM Gamma 0.012 Theta -0.691 Vega 0.093 Open interest 3.4k Model this call Put · $212.5 In the money Last $22.43 Breakeven $190.07 Implied vol 86.1% Delta -0.788 ≈79% ITM Gamma 0.013 Theta -0.488 Vega 0.071 Open interest 350 Model this put
1.1k	1k	103%	0.232	$3.40	$24.35	-0.828	82.8%	46	411
Call · $215 Last $3.40 Breakeven $218.40 Implied vol 103% Delta 0.232 ≈23% ITM Gamma 0.012 Theta -0.638 Vega 0.072 Open interest 1.1k Model this call Put · $215 In the money Last $24.35 Breakeven $190.65 Implied vol 82.8% Delta -0.828 ≈83% ITM Gamma 0.012 Theta -0.41 Vega 0.071 Open interest 411 Model this put
2.8k	315	101.6%	0.204	$2.87	$26.65	-0.863	80.8%	9	66
Call · $217.5 Last $2.87 Breakeven $220.37 Implied vol 101.6% Delta 0.204 ≈20% ITM Gamma 0.011 Theta -0.58 Vega 0.072 Open interest 2.8k Model this call Put · $217.5 In the money Last $26.65 Breakeven $190.85 Implied vol 80.8% Delta -0.863 ≈86% ITM Gamma 0.011 Theta -0.346 Vega 0.048 Open interest 66 Model this put
2.9k	2.6k	101.3%	0.18	$2.28	$29.00	-0.879	81.9%	121	1.2k
Call · $220 Last $2.28 Breakeven $222.28 Implied vol 101.3% Delta 0.18 ≈18% ITM Gamma 0.01 Theta -0.535 Vega 0.072 Open interest 2.9k Model this call Put · $220 In the money Last $29.00 Breakeven $191.00 Implied vol 81.9% Delta -0.879 ≈88% ITM Gamma 0.01 Theta -0.316 Vega 0.048 Open interest 1.2k Model this put
350	187	102.3%	0.159	$2.14	$20.98	-0.906	79.9%	4	22
Call · $222.5 Last $2.14 Breakeven $224.64 Implied vol 102.3% Delta 0.159 ≈16% ITM Gamma 0.009 Theta -0.502 Vega 0.073 Open interest 350 Model this call Put · $222.5 In the money Last $20.98 Breakeven $201.52 Implied vol 79.9% Delta -0.906 ≈91% ITM Gamma 0.008 Theta -0.254 Vega 0.048 Open interest 22 Model this put
1.1k	931	104.2%	0.144	$1.80	$33.10	-0.941	73.5%	19	387
Call · $225 Last $1.80 Breakeven $226.80 Implied vol 104.2% Delta 0.144 ≈14% ITM Gamma 0.009 Theta -0.481 Vega 0.049 Open interest 1.1k Model this call Put · $225 In the money Last $33.10 Breakeven $191.90 Implied vol 73.5% Delta -0.941 ≈94% ITM Gamma 0.007 Theta -0.16 Vega 0.028 Open interest 387 Model this put
111	218	100.9%	0.121	$1.49	$35.20	-0.961	71.1%	2	26
Call · $227.5 Last $1.49 Breakeven $228.99 Implied vol 100.9% Delta 0.121 ≈12% ITM Gamma 0.008 Theta -0.407 Vega 0.049 Open interest 111 Model this call Put · $227.5 In the money Last $35.20 Breakeven $192.30 Implied vol 71.1% Delta -0.961 ≈96% ITM Gamma 0.005 Theta -0.109 Vega 0.027 Open interest 26 Model this put
1.9k	1.7k	102.2%	0.108	$1.25	$37.20	—	—	109	430
Call · $230 Last $1.25 Breakeven $231.25 Implied vol 102.2% Delta 0.108 ≈11% ITM Gamma 0.007 Theta -0.381 Vega 0.049 Open interest 1.9k Model this call Put · $230 In the money Last $37.20 Breakeven $192.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 430 Model this put
399	573	101.8%	0.091	$1.02	$29.00	—	—	3	42
Call · $232.5 Last $1.02 Breakeven $233.52 Implied vol 101.8% Delta 0.091 ≈9% ITM Gamma 0.006 Theta -0.337 Vega 0.05 Open interest 399 Model this call Put · $232.5 In the money Last $29.00 Breakeven $203.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 Model this put
545	3.8k	103%	0.08	$0.88	$42.57	—	—	17	156
Call · $235 Last $0.88 Breakeven $235.88 Implied vol 103% Delta 0.08 ≈8% ITM Gamma 0.006 Theta -0.31 Vega 0.05 Open interest 545 Model this call Put · $235 In the money Last $42.57 Breakeven $192.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 Model this put
487	355	102.5%	0.069	$0.74	$44.50	—	—	2	14
Call · $237.5 Last $0.74 Breakeven $238.24 Implied vol 102.5% Delta 0.069 ≈7% ITM Gamma 0.005 Theta -0.275 Vega 0.029 Open interest 487 Model this call Put · $237.5 In the money Last $44.50 Breakeven $193.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
2.1k	2.2k	101.6%	0.059	$0.60	$46.65	—	—	28	1.8k
Call · $240 Last $0.60 Breakeven $240.60 Implied vol 101.6% Delta 0.059 ≈6% ITM Gamma 0.005 Theta -0.238 Vega 0.029 Open interest 2.1k Model this call Put · $240 In the money Last $46.65 Breakeven $193.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k Model this put
156	34	102.2%	0.051	$0.53	$36.46	—	—	4	11
Call · $242.5 Last $0.53 Breakeven $243.03 Implied vol 102.2% Delta 0.051 ≈5% ITM Gamma 0.004 Theta -0.214 Vega 0.029 Open interest 156 Model this call Put · $242.5 In the money Last $36.46 Breakeven $206.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
468	151	103.2%	0.044	$0.47	$49.50	—	—	4	614
Call · $245 Last $0.47 Breakeven $245.47 Implied vol 103.2% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.193 Vega 0.03 Open interest 468 Model this call Put · $245 In the money Last $49.50 Breakeven $195.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 614 Model this put
176	124	107.3%	0.044	$0.40	$53.80	—	—	1	72
Call · $247.5 Last $0.40 Breakeven $247.90 Implied vol 107.3% Delta 0.044 ≈4% ITM Gamma 0.003 Theta -0.2 Vega 0.03 Open interest 176 Model this call Put · $247.5 In the money Last $53.80 Breakeven $193.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 Model this put
6.2k	4.8k	104.9%	0.033	$0.30	$57.06	—	—	29	382
Call · $250 Last $0.30 Breakeven $250.30 Implied vol 104.9% Delta 0.033 ≈3% ITM Gamma 0.003 Theta -0.157 Vega 0.015 Open interest 6.2k Model this call Put · $250 In the money Last $57.06 Breakeven $192.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 382 Model this put
4.4k	97	107.2%	0.032	$0.26	$59.16	—	—	2	38
Call · $252.5 Last $0.26 Breakeven $252.76 Implied vol 107.2% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.154 Vega 0.015 Open interest 4.4k Model this call Put · $252.5 In the money Last $59.16 Breakeven $193.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 Model this put
230	128	109.6%	0.03	$0.25	$56.50	—	—	10	268
Call · $255 Last $0.25 Breakeven $255.25 Implied vol 109.6% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.151 Vega 0.015 Open interest 230 Model this call Put · $255 In the money Last $56.50 Breakeven $198.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 Model this put
137	87	108%	0.025	$0.29	$58.91	—	—	1	21
Call · $257.5 Last $0.29 Breakeven $257.79 Implied vol 108% Delta 0.025 ≈2% ITM Gamma 0.002 Theta -0.124 Vega 0.015 Open interest 137 Model this call Put · $257.5 In the money Last $58.91 Breakeven $198.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this put
1.1k	531	107.3%	0.02	$0.20	$66.38	—	—	8	170
Call · $260 Last $0.20 Breakeven $260.20 Implied vol 107.3% Delta 0.02 ≈2% ITM Gamma 0.002 Theta -0.102 Vega 0.015 Open interest 1.1k Model this call Put · $260 In the money Last $66.38 Breakeven $193.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 Model this put
135	7	109.3%	0.018	$0.18	$68.00	—	—	25	49
Call · $262.5 Last $0.18 Breakeven $262.68 Implied vol 109.3% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.097 Vega 0.015 Open interest 135 Model this call Put · $262.5 In the money Last $68.00 Breakeven $194.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 Model this put
3k	258	103.6%	0.011	$0.13	$69.00	—	—	1	317
Call · $265 Last $0.13 Breakeven $265.13 Implied vol 103.6% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.061 Vega 0.007 Open interest 3k Model this call Put · $265 In the money Last $69.00 Breakeven $196.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 317 Model this put
388	177	109.1%	0.013	$0.14	$64.53	—	—	1	51
Call · $267.5 Last $0.14 Breakeven $267.64 Implied vol 109.1% Delta 0.013 ≈1% ITM Gamma 0.001 Theta -0.071 Vega 0.007 Open interest 388 Model this call Put · $267.5 In the money Last $64.53 Breakeven $202.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this put
849	83	110.1%	0.012	$0.10	$75.57	—	—	11	411
Call · $270 Last $0.10 Breakeven $270.10 Implied vol 110.1% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.066 Vega 0.007 Open interest 849 Model this call Put · $270 In the money Last $75.57 Breakeven $194.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 411 Model this put
379	9	121.2%	0.017	$0.11	$80.19	—	—	1	21
Call · $272.5 Last $0.11 Breakeven $272.61 Implied vol 121.2% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.103 Vega 0.016 Open interest 379 Model this call Put · $272.5 In the money Last $80.19 Breakeven $192.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this put
360	94	110.6%	0.009	$0.09	$67.75	—	—	1	100
Call · $275 Last $0.09 Breakeven $275.09 Implied vol 110.6% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.051 Vega 0.007 Open interest 360 Model this call Put · $275 In the money Last $67.75 Breakeven $207.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 Model this put
245	31	113.8%	0.009	$0.07	$81.00	—	—	1	37
Call · $277.5 Last $0.07 Breakeven $277.57 Implied vol 113.8% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.054 Vega 0.007 Open interest 245 Model this call Put · $277.5 In the money Last $81.00 Breakeven $196.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this put
4.4k	133	112.6%	0.007	$0.06	$78.97	—	—	1	161
Call · $280 Last $0.06 Breakeven $280.06 Implied vol 112.6% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.041 Vega 0.007 Open interest 4.4k Model this call Put · $280 In the money Last $78.97 Breakeven $201.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 Model this put
239	8	115%	0.006	$0.07	$74.97	—	—	3	10
Call · $282.5 Last $0.07 Breakeven $282.57 Implied vol 115% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.041 Vega 0.007 Open interest 239 Model this call Put · $282.5 In the money Last $74.97 Breakeven $207.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
285	169	114.8%	0.005	$0.08	$77.30	—	—	7	66
Call · $285 Last $0.08 Breakeven $285.08 Implied vol 114.8% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.002 Open interest 285 Model this call Put · $285 In the money Last $77.30 Breakeven $207.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this put
59	29	114.9%	0.004	$0.07	$78.20	—	—	5	27
Call · $287.5 Last $0.07 Breakeven $287.57 Implied vol 114.9% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.003 Open interest 59 Model this call Put · $287.5 In the money Last $78.20 Breakeven $209.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this put
1.1k	8	119%	0.005	$0.04	$92.86	—	—	1	116
Call · $290 Last $0.04 Breakeven $290.04 Implied vol 119% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.003 Open interest 1.1k Model this call Put · $290 In the money Last $92.86 Breakeven $197.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 Model this put
757	6	121%	0.005	$0.06	$91.10	—	—	4	9
Call · $292.5 Last $0.06 Breakeven $292.56 Implied vol 121% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.003 Open interest 757 Model this call Put · $292.5 In the money Last $91.10 Breakeven $201.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
636	61	139.8%	0.012	$0.06	$100.75	—	—	10	29
Call · $295 Last $0.06 Breakeven $295.06 Implied vol 139.8% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.09 Vega 0.007 Open interest 636 Model this call Put · $295 In the money Last $100.75 Breakeven $194.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this put
190	5	123.1%	0.004	$0.05	$107.84	—	—	7	0
Call · $297.5 Last $0.05 Breakeven $297.55 Implied vol 123.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.003 Open interest 190 Model this call Put · $297.5 In the money Last $107.84 Breakeven $189.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3.9k	97	129.1%	0.005	$0.04	$94.16	—	—	1	4
Call · $300 Last $0.04 Breakeven $300.04 Implied vol 129.1% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.037 Vega 0.003 Open interest 3.9k Model this call Put · $300 In the money Last $94.16 Breakeven $205.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
46	14	129.1%	0.004	$0.03	$49.00	—	—	1	0
Call · $302.5 Last $0.03 Breakeven $302.53 Implied vol 129.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.003 Open interest 46 Model this call Put · $302.5 In the money Last $49.00 Breakeven $253.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
437	3	147.3%	0.011	$0.05	$114.55	—	—	2	1
Call · $305 Last $0.05 Breakeven $305.05 Implied vol 147.3% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.086 Vega 0.007 Open interest 437 Model this call Put · $305 In the money Last $114.55 Breakeven $190.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
125	53	129.1%	0.004	$0.03	$49.60	—	—	2	0
Call · $307.5 Last $0.03 Breakeven $307.53 Implied vol 129.1% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 125 Model this call Put · $307.5 In the money Last $49.60 Breakeven $257.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
406	3	129.2%	0.003	$0.04	$122.17	—	—	8	0
Call · $310 Last $0.04 Breakeven $310.04 Implied vol 129.2% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.023 Vega 0.003 Open interest 406 Model this call Put · $310 In the money Last $122.17 Breakeven $187.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
116	2	133%	0.003	$0.05	$123.00	—	—	1	0
Call · $312.5 Last $0.05 Breakeven $312.55 Implied vol 133% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 116 Model this call Put · $312.5 In the money Last $123.00 Breakeven $189.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
826	13	134.9%	0.003	$0.03	$90.14	—	—	1	0
Call · $315 Last $0.03 Breakeven $315.03 Implied vol 134.9% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 826 Model this call Put · $315 In the money Last $90.14 Breakeven $224.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	1	158.1%	0.011	$0.14	$81.60	—	—	1	0
Call · $317.5 Last $0.14 Breakeven $317.64 Implied vol 158.1% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.087 Vega 0.007 Open interest 35 Model this call Put · $317.5 In the money Last $81.60 Breakeven $235.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.8k	15	134.9%	0.002	$0.03	$76.20	—	—	9	0
Call · $320 Last $0.03 Breakeven $320.03 Implied vol 134.9% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.02 Vega 0.003 Open interest 2.8k Model this call Put · $320 In the money Last $76.20 Breakeven $243.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	4	161.6%	0.01	$0.07	$67.40	—	—	4	0
Call · $322.5 Last $0.07 Breakeven $322.57 Implied vol 161.6% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.085 Vega 0.007 Open interest 41 Model this call Put · $322.5 In the money Last $67.40 Breakeven $255.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
205	5	140.6%	0.003	$0.08	$117.71	—	—	6	0
Call · $325 Last $0.08 Breakeven $325.08 Implied vol 140.6% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.024 Vega 0.003 Open interest 205 Model this call Put · $325 In the money Last $117.71 Breakeven $207.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
244	3	167.8%	0.01	$0.10	$141.32	—	—	2	0
Call · $330 Last $0.10 Breakeven $330.10 Implied vol 167.8% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.085 Vega 0.007 Open interest 244 Model this call Put · $330 In the money Last $141.32 Breakeven $188.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
62	4	149.8%	0.003	$0.03	$55.20	—	—	1	0
Call · $335 Last $0.03 Breakeven $335.03 Implied vol 149.8% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 62 Model this call Put · $335 In the money Last $55.20 Breakeven $279.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
191	10	149.7%	0.002	$0.03	$74.00	—	—	1	0
Call · $340 Last $0.03 Breakeven $340.03 Implied vol 149.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.003 Open interest 191 Model this call Put · $340 In the money Last $74.00 Breakeven $266.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
127	14	179.8%	0.009	$0.03	$146.20	—	—	1	0
Call · $345 Last $0.03 Breakeven $345.03 Implied vol 179.8% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.087 Vega 0.007 Open interest 127 Model this call Put · $345 In the money Last $146.20 Breakeven $198.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
493	2	164%	0.004	$0.01	$105.20	—	—	3	0
Call · $350 Last $0.01 Breakeven $350.01 Implied vol 164% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.035 Vega 0.003 Open interest 493 Model this call Put · $350 In the money Last $105.20 Breakeven $244.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
58	5	186.8%	0.009	$0.09	$82.00	—	—	40	0
Call · $355 Last $0.09 Breakeven $355.09 Implied vol 186.8% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.085 Vega 0.008 Open interest 58 Model this call Put · $355 In the money Last $82.00 Breakeven $273.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
87	125	161.8%	0.002	$0.02	$88.40	—	—	4	0
Call · $360 Last $0.02 Breakeven $360.02 Implied vol 161.8% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.003 Open interest 87 Model this call Put · $360 In the money Last $88.40 Breakeven $271.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
67	11	172.3%	0.003	$0.01	$90.65	—	—	2	0
Call · $365 Last $0.01 Breakeven $365.01 Implied vol 172.3% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.031 Vega 0.003 Open interest 67 Model this call Put · $365 In the money Last $90.65 Breakeven $274.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
106	53	170.2%	0.002	$0.01	$140.00	—	—	1	0
Call · $370 Last $0.01 Breakeven $370.01 Implied vol 170.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.021 Vega 0.003 Open interest 106 Model this call Put · $370 In the money Last $140.00 Breakeven $230.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	4	182.3%	0.004	$0.09	—	—	—	—	0
Call · $375 Last $0.09 Breakeven $375.09 Implied vol 182.3% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.039 Vega 0.003 Open interest 39 Model this call Put · $375 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
66	1	199.5%	0.006	$0.17	$108.40	—	—	2	0
Call · $380 Last $0.17 Breakeven $380.17 Implied vol 199.5% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.066 Vega 0.003 Open interest 66 Model this call Put · $380 In the money Last $108.40 Breakeven $271.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	2	209.3%	0.008	$0.05	$114.10	—	—	2	0
Call · $385 Last $0.05 Breakeven $385.05 Implied vol 209.3% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.091 Vega 0.008 Open interest 24 Model this call Put · $385 In the money Last $114.10 Breakeven $270.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
37	14	212.8%	0.008	$0.10	$86.12	—	—	2	0
Call · $390 Last $0.10 Breakeven $390.10 Implied vol 212.8% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.091 Vega 0.008 Open interest 37 Model this call Put · $390 In the money Last $86.12 Breakeven $303.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	18	216.2%	0.008	$0.17	—	—	—	—	0
Call · $395 Last $0.17 Breakeven $395.17 Implied vol 216.2% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.092 Vega 0.008 Open interest 53 Model this call Put · $395 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
464	6	189.2%	0.002	$0.01	$157.72	—	—	1	0
Call · $400 Last $0.01 Breakeven $400.01 Implied vol 189.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.022 Vega 0.003 Open interest 464 Model this call Put · $400 In the money Last $157.72 Breakeven $242.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
52	16	221.1%	0.007	$0.01	—	—	—	—	0
Call · $405 Last $0.01 Breakeven $405.01 Implied vol 221.1% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.085 Vega 0.008 Open interest 52 Model this call Put · $405 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
55	1	228.2%	0.008	$0.27	$115.45	—	—	113	0
Call · $410 Last $0.27 Breakeven $410.27 Implied vol 228.2% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.101 Vega 0.008 Open interest 55 Model this call Put · $410 In the money Last $115.45 Breakeven $294.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
122	1	230.8%	0.008	$0.10	$203.25	—	—	1	0
Call · $415 Last $0.10 Breakeven $415.10 Implied vol 230.8% Delta 0.008 ≈1% ITM Gamma 0 Theta -0.099 Vega 0.008 Open interest 122 Model this call Put · $415 In the money Last $203.25 Breakeven $211.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
75	10	221.1%	0.005	$0.01	$201.65	—	—	1	0
Call · $420 Last $0.01 Breakeven $420.01 Implied vol 221.1% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.063 Vega 0.003 Open interest 75 Model this call Put · $420 In the money Last $201.65 Breakeven $218.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
373	1	208.5%	0.002	$0.03	$120.05	—	—	11	0
Call · $430 Last $0.03 Breakeven $430.03 Implied vol 208.5% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.026 Vega 0.003 Open interest 373 Model this call Put · $430 In the money Last $120.05 Breakeven $309.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
31	3	205.3%	0.001	$0.03	—	—	—	—	0
Call · $440 Last $0.03 Breakeven $440.03 Implied vol 205.3% Delta 0.001 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.001 Open interest 31 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
36	1	219.5%	0.002	$0.02	—	—	—	—	0
Call · $450 Last $0.02 Breakeven $450.02 Implied vol 219.5% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 36 Model this call Put · $450 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
144	17	224.8%	0.002	$0.05	—	—	—	—	0
Call · $460 Last $0.05 Breakeven $460.05 Implied vol 224.8% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 144 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	16	269%	0.009	$0.07	—	—	—	—	0
Call · $470 Last $0.07 Breakeven $470.07 Implied vol 269% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.125 Vega 0.009 Open interest 32 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
435	1	223.8%	0.001	$0.02	—	—	—	—	0
Call · $480 Last $0.02 Breakeven $480.02 Implied vol 223.8% Delta 0.001 ≈0% ITM Gamma 0 Theta -0.018 Vega 0.001 Open interest 435 Model this call Put · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $105 In the money

Last: —
Breakeven: —
Implied vol: 290.7%
Delta: 0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.485
Vega: 0.019
Open interest: 0

Model this call

Put · $105

Last: $0.05
Breakeven: $104.95
Implied vol: 177.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.029
Vega: 0.001
Open interest: 2.7k

Model this put

Call · $110 In the money

Last: $78.00
Breakeven: $188.00
Implied vol: 266.7%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.451
Vega: 0.019
Open interest: 0

Model this call

Put · $110

Last: $0.08
Breakeven: $109.92
Implied vol: 170.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.04
Vega: 0.004
Open interest: 4.4k

Model this put

Call · $115 In the money

Last: —
Breakeven: —
Implied vol: 250.1%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.453
Vega: 0.02
Open interest: 0

Model this call

Put · $115

Last: $0.09
Breakeven: $114.91
Implied vol: 162.1%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.05
Vega: 0.004
Open interest: 129

Model this put

Call · $120 In the money

Last: $79.73
Breakeven: $199.73
Implied vol: 235.5%
Delta: 0.955 ≈95% ITM
Gamma: 0.002
Theta: -0.463
Vega: 0.02
Open interest: 0

Model this call

Put · $120

Last: $0.10
Breakeven: $119.90
Implied vol: 146.5%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.042
Vega: 0.004
Open interest: 232

Model this put

Call · $125 In the money

Last: $72.34
Breakeven: $197.34
Implied vol: 222.8%
Delta: 0.95 ≈95% ITM
Gamma: 0.002
Theta: -0.479
Vega: 0.021
Open interest: 2

Model this call

Put · $125

Last: $0.14
Breakeven: $124.86
Implied vol: 149.7%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.078
Vega: 0.01
Open interest: 614

Model this put

Call · $126 In the money

Last: —
Breakeven: —
Implied vol: 213.6%
Delta: 0.952 ≈95% ITM
Gamma: 0.002
Theta: -0.442
Vega: 0.021
Open interest: 0

Model this call

Put · $126

Last: $0.16
Breakeven: $125.84
Implied vol: 147.6%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.079
Vega: 0.01
Open interest: 56

Model this put

Call · $127 In the money

Last: —
Breakeven: —
Implied vol: 214%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.463
Vega: 0.021
Open interest: 0

Model this call

Put · $127

Last: $0.17
Breakeven: $126.83
Implied vol: 149.8%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.099
Vega: 0.01
Open interest: 48

Model this put

Call · $128 In the money

Last: —
Breakeven: —
Implied vol: 207.3%
Delta: 0.951 ≈95% ITM
Gamma: 0.002
Theta: -0.44
Vega: 0.021
Open interest: 0

Model this call

Put · $128

Last: $0.20
Breakeven: $127.80
Implied vol: 148.7%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.105
Vega: 0.011
Open interest: 9

Model this put

Call · $129 In the money

Last: —
Breakeven: —
Implied vol: 207.5%
Delta: 0.948 ≈95% ITM
Gamma: 0.002
Theta: -0.46
Vega: 0.036
Open interest: 0

Model this call

Put · $129

Last: $0.12
Breakeven: $128.88
Implied vol: 134.7%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.062
Vega: 0.005
Open interest: 38

Model this put

Call · $130 In the money

Last: $68.60
Breakeven: $198.60
Implied vol: 204.8%
Delta: 0.947 ≈95% ITM
Gamma: 0.002
Theta: -0.462
Vega: 0.037
Open interest: 2

Model this call

Put · $130

Last: $0.18
Breakeven: $129.82
Implied vol: 141.7%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.011
Open interest: 443

Model this put

Call · $131 In the money

Last: —
Breakeven: —
Implied vol: 202.7%
Delta: 0.945 ≈94% ITM
Gamma: 0.002
Theta: -0.47
Vega: 0.037
Open interest: 0

Model this call

Put · $131

Last: $0.17
Breakeven: $130.83
Implied vol: 138.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.011
Open interest: 6

Model this put

Call · $132 In the money

Last: —
Breakeven: —
Implied vol: 196.5%
Delta: 0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.446
Vega: 0.037
Open interest: 0

Model this call

Put · $132

Last: $0.24
Breakeven: $131.76
Implied vol: 140.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.111
Vega: 0.011
Open interest: 139

Model this put

Call · $133 In the money

Last: —
Breakeven: —
Implied vol: 195.9%
Delta: 0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.464
Vega: 0.037
Open interest: 0

Model this call

Put · $133

Last: $0.18
Breakeven: $132.82
Implied vol: 136.7%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.105
Vega: 0.011
Open interest: 7

Model this put

Call · $134 In the money

Last: —
Breakeven: —
Implied vol: 192.5%
Delta: 0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.462
Vega: 0.037
Open interest: 0

Model this call

Put · $134

Last: $0.17
Breakeven: $133.83
Implied vol: 132.4%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.011
Open interest: 174

Model this put

Call · $135 In the money

Last: —
Breakeven: —
Implied vol: 189.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.464
Vega: 0.037
Open interest: 0

Model this call

Put · $135

Last: $0.24
Breakeven: $134.76
Implied vol: 136.5%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.124
Vega: 0.011
Open interest: 1.7k

Model this put

Call · $136 In the money

Last: —
Breakeven: —
Implied vol: 187.2%
Delta: 0.939 ≈94% ITM
Gamma: 0.003
Theta: -0.467
Vega: 0.037
Open interest: 0

Model this call

Put · $136

Last: $0.32
Breakeven: $135.68
Implied vol: 135.9%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.132
Vega: 0.011
Open interest: 65

Model this put

Call · $137 In the money

Last: —
Breakeven: —
Implied vol: 183.9%
Delta: 0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.464
Vega: 0.038
Open interest: 0

Model this call

Put · $137

Last: $0.22
Breakeven: $136.78
Implied vol: 133%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.13
Vega: 0.011
Open interest: 16

Model this put

Call · $138 In the money

Last: —
Breakeven: —
Implied vol: 186.6%
Delta: 0.931 ≈93% ITM
Gamma: 0.003
Theta: -0.508
Vega: 0.038
Open interest: 0

Model this call

Put · $138

Last: $0.25
Breakeven: $137.75
Implied vol: 137.9%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.162
Vega: 0.022
Open interest: 90

Model this put

Call · $139 In the money

Last: —
Breakeven: —
Implied vol: 178.7%
Delta: 0.934 ≈93% ITM
Gamma: 0.003
Theta: -0.469
Vega: 0.038
Open interest: 0

Model this call

Put · $139

Last: $0.24
Breakeven: $138.76
Implied vol: 132.4%
Delta: -0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.147
Vega: 0.011
Open interest: 13

Model this put

Call · $140 In the money

Last: $56.93
Breakeven: $196.93
Implied vol: 176.1%
Delta: 0.933 ≈93% ITM
Gamma: 0.003
Theta: -0.471
Vega: 0.038
Open interest: 33

Model this call

Put · $140

Last: $0.33
Breakeven: $139.67
Implied vol: 130.4%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.149
Vega: 0.011
Open interest: 816

Model this put

Call · $141 In the money

Last: $47.02
Breakeven: $188.02
Implied vol: 174.2%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.479
Vega: 0.038
Open interest: 1

Model this call

Put · $141

Last: $0.29
Breakeven: $140.71
Implied vol: 126.3%
Delta: -0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.141
Vega: 0.011
Open interest: 4

Model this put

Call · $142 In the money

Last: $48.49
Breakeven: $190.49
Implied vol: 169.7%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.466
Vega: 0.038
Open interest: 1

Model this call

Put · $142

Last: $0.32
Breakeven: $141.68
Implied vol: 123.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.136
Vega: 0.011
Open interest: 10

Model this put

Call · $143 In the money

Last: —
Breakeven: —
Implied vol: 168.5%
Delta: 0.927 ≈93% ITM
Gamma: 0.003
Theta: -0.479
Vega: 0.038
Open interest: 0

Model this call

Put · $143

Last: $0.32
Breakeven: $142.68
Implied vol: 127.8%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.177
Vega: 0.022
Open interest: 26

Model this put

Call · $144 In the money

Last: —
Breakeven: —
Implied vol: 165.3%
Delta: 0.926 ≈93% ITM
Gamma: 0.003
Theta: -0.476
Vega: 0.039
Open interest: 0

Model this call

Put · $144

Last: $0.33
Breakeven: $143.67
Implied vol: 127.2%
Delta: -0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.189
Vega: 0.022
Open interest: 14

Model this put

Call · $145 In the money

Last: $55.74
Breakeven: $200.74
Implied vol: 164.1%
Delta: 0.922 ≈92% ITM
Gamma: 0.003
Theta: -0.489
Vega: 0.039
Open interest: 12

Model this call

Put · $145

Last: $0.44
Breakeven: $144.56
Implied vol: 126.6%
Delta: -0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.202
Vega: 0.022
Open interest: 298

Model this put

Call · $146 In the money

Last: —
Breakeven: —
Implied vol: 161%
Delta: 0.921 ≈92% ITM
Gamma: 0.004
Theta: -0.486
Vega: 0.039
Open interest: 0

Model this call

Put · $146

Last: $0.43
Breakeven: $145.57
Implied vol: 125%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.207
Vega: 0.022
Open interest: 11

Model this put

Call · $147 In the money

Last: $66.56
Breakeven: $213.56
Implied vol: 156.7%
Delta: 0.921 ≈92% ITM
Gamma: 0.004
Theta: -0.473
Vega: 0.039
Open interest: 1

Model this call

Put · $147

Last: $0.54
Breakeven: $146.46
Implied vol: 120.8%
Delta: -0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.195
Vega: 0.023
Open interest: 25

Model this put

Call · $148 In the money

Last: $66.42
Breakeven: $214.42
Implied vol: 156.8%
Delta: 0.916 ≈92% ITM
Gamma: 0.004
Theta: -0.496
Vega: 0.039
Open interest: 1

Model this call

Put · $148

Last: $0.55
Breakeven: $147.45
Implied vol: 119.8%
Delta: -0.04 ≈4% ITM
Gamma: 0.003
Theta: -0.204
Vega: 0.023
Open interest: 32

Model this put

Call · $149 In the money

Last: $65.43
Breakeven: $214.43
Implied vol: 154.4%
Delta: 0.914 ≈91% ITM
Gamma: 0.004
Theta: -0.498
Vega: 0.039
Open interest: 7

Model this call

Put · $149

Last: $0.44
Breakeven: $148.56
Implied vol: 119.1%
Delta: -0.043 ≈4% ITM
Gamma: 0.003
Theta: -0.215
Vega: 0.023
Open interest: 67

Model this put

Call · $150 In the money

Last: $43.90
Breakeven: $193.90
Implied vol: 158.3%
Delta: 0.904 ≈90% ITM
Gamma: 0.004
Theta: -0.553
Vega: 0.039
Open interest: 94

Model this call

Put · $150

Last: $0.63
Breakeven: $149.37
Implied vol: 118.3%
Delta: -0.046 ≈5% ITM
Gamma: 0.003
Theta: -0.226
Vega: 0.023
Open interest: 2.6k

Model this put

Call · $152.5 In the money

Last: $62.20
Breakeven: $214.70
Implied vol: 148.9%
Delta: 0.902 ≈90% ITM
Gamma: 0.005
Theta: -0.53
Vega: 0.04
Open interest: 0

Model this call

Put · $152.5

Last: $0.72
Breakeven: $151.78
Implied vol: 117.1%
Delta: -0.054 ≈5% ITM
Gamma: 0.004
Theta: -0.257
Vega: 0.023
Open interest: 1.3k

Model this put

Call · $155 In the money

Last: $46.27
Breakeven: $201.27
Implied vol: 145.9%
Delta: 0.892 ≈89% ITM
Gamma: 0.005
Theta: -0.56
Vega: 0.04
Open interest: 16

Model this call

Put · $155

Last: $0.88
Breakeven: $154.12
Implied vol: 115.3%
Delta: -0.064 ≈6% ITM
Gamma: 0.004
Theta: -0.289
Vega: 0.04
Open interest: 537

Model this put

Call · $157.5 In the money

Last: —
Breakeven: —
Implied vol: 139.9%
Delta: 0.885 ≈88% ITM
Gamma: 0.006
Theta: -0.565
Vega: 0.061
Open interest: 0

Model this call

Put · $157.5

Last: $1.05
Breakeven: $156.45
Implied vol: 112.8%
Delta: -0.076 ≈8% ITM
Gamma: 0.005
Theta: -0.321
Vega: 0.04
Open interest: 64

Model this put

Call · $160 In the money

Last: $34.50
Breakeven: $194.50
Implied vol: 136.4%
Delta: 0.871 ≈87% ITM
Gamma: 0.006
Theta: -0.592
Vega: 0.061
Open interest: 46

Model this call

Put · $160

Last: $1.27
Breakeven: $158.73
Implied vol: 110.4%
Delta: -0.089 ≈9% ITM
Gamma: 0.006
Theta: -0.353
Vega: 0.041
Open interest: 1.1k

Model this put

Call · $162.5 In the money

Last: $45.12
Breakeven: $207.62
Implied vol: 131.3%
Delta: 0.858 ≈86% ITM
Gamma: 0.007
Theta: -0.604
Vega: 0.062
Open interest: 2

Model this call

Put · $162.5

Last: $1.52
Breakeven: $160.98
Implied vol: 109.9%
Delta: -0.105 ≈10% ITM
Gamma: 0.007
Theta: -0.4
Vega: 0.041
Open interest: 175

Model this put

Call · $165 In the money

Last: $37.84
Breakeven: $202.84
Implied vol: 127.5%
Delta: 0.843 ≈84% ITM
Gamma: 0.007
Theta: -0.627
Vega: 0.062
Open interest: 10

Model this call

Put · $165

Last: $1.80
Breakeven: $163.20
Implied vol: 107.5%
Delta: -0.119 ≈12% ITM
Gamma: 0.007
Theta: -0.432
Vega: 0.062
Open interest: 5.8k

Model this put

Call · $167.5 In the money

Last: $27.55
Breakeven: $195.05
Implied vol: 125%
Delta: 0.825 ≈82% ITM
Gamma: 0.008
Theta: -0.661
Vega: 0.063
Open interest: 16

Model this call

Put · $167.5

Last: $2.13
Breakeven: $165.37
Implied vol: 106.5%
Delta: -0.142 ≈14% ITM
Gamma: 0.008
Theta: -0.478
Vega: 0.063
Open interest: 245

Model this put

Call · $170 In the money

Last: $26.45
Breakeven: $196.45
Implied vol: 123.7%
Delta: 0.804 ≈80% ITM
Gamma: 0.009
Theta: -0.706
Vega: 0.063
Open interest: 41

Model this call

Put · $170

Last: $2.57
Breakeven: $167.43
Implied vol: 104.7%
Delta: -0.164 ≈16% ITM
Gamma: 0.009
Theta: -0.517
Vega: 0.063
Open interest: 2.8k

Model this put

Call · $172.5 In the money

Last: $27.50
Breakeven: $200.00
Implied vol: 126.2%
Delta: 0.774 ≈77% ITM
Gamma: 0.009
Theta: -0.777
Vega: 0.083
Open interest: 2

Model this call

Put · $172.5

Last: $3.00
Breakeven: $169.50
Implied vol: 103.6%
Delta: -0.189 ≈19% ITM
Gamma: 0.01
Theta: -0.561
Vega: 0.064
Open interest: 266

Model this put

Call · $175 In the money

Last: $21.04
Breakeven: $196.04
Implied vol: 122.3%
Delta: 0.752 ≈75% ITM
Gamma: 0.01
Theta: -0.789
Vega: 0.084
Open interest: 45

Model this call

Put · $175

Last: $3.50
Breakeven: $171.50
Implied vol: 103.5%
Delta: -0.217 ≈22% ITM
Gamma: 0.011
Theta: -0.613
Vega: 0.084
Open interest: 1.1k

Model this put

Call · $177.5 In the money

Last: $21.00
Breakeven: $198.50
Implied vol: 117.6%
Delta: 0.728 ≈73% ITM
Gamma: 0.011
Theta: -0.794
Vega: 0.084
Open interest: 23

Model this call

Put · $177.5

Last: $4.40
Breakeven: $173.10
Implied vol: 101.6%
Delta: -0.248 ≈25% ITM
Gamma: 0.012
Theta: -0.641
Vega: 0.084
Open interest: 110

Model this put

Call · $180 In the money

Last: $18.55
Breakeven: $198.55
Implied vol: 116.1%
Delta: 0.7 ≈70% ITM
Gamma: 0.012
Theta: -0.826
Vega: 0.085
Open interest: 124

Model this call

Put · $180

Last: $4.80
Breakeven: $175.20
Implied vol: 99.7%
Delta: -0.279 ≈28% ITM
Gamma: 0.013
Theta: -0.668
Vega: 0.085
Open interest: 1.4k

Model this put

Call · $182.5 In the money

Last: $17.62
Breakeven: $200.12
Implied vol: 115.4%
Delta: 0.67 ≈67% ITM
Gamma: 0.013
Theta: -0.863
Vega: 0.098
Open interest: 7

Model this call

Put · $182.5

Last: $5.50
Breakeven: $177.00
Implied vol: 99.6%
Delta: -0.314 ≈31% ITM
Gamma: 0.014
Theta: -0.711
Vega: 0.086
Open interest: 273

Model this put

Call · $185 In the money

Last: $15.37
Breakeven: $200.37
Implied vol: 114.7%
Delta: 0.637 ≈64% ITM
Gamma: 0.013
Theta: -0.878
Vega: 0.099
Open interest: 85

Model this call

Put · $185

Last: $6.34
Breakeven: $178.66
Implied vol: 98.1%
Delta: -0.35 ≈35% ITM
Gamma: 0.015
Theta: -0.729
Vega: 0.099
Open interest: 5.8k

Model this put

Call · $187.5 In the money

Last: $14.12
Breakeven: $201.62
Implied vol: 109.3%
Delta: 0.605 ≈60% ITM
Gamma: 0.014
Theta: -0.855
Vega: 0.099
Open interest: 59

Model this call

Put · $187.5

Last: $7.67
Breakeven: $179.83
Implied vol: 97.5%
Delta: -0.39 ≈39% ITM
Gamma: 0.016
Theta: -0.744
Vega: 0.099
Open interest: 365

Model this put

Call · $190 In the money

Last: $12.60
Breakeven: $202.60
Implied vol: 110.2%
Delta: 0.569 ≈57% ITM
Gamma: 0.014
Theta: -0.882
Vega: 0.1
Open interest: 130

Model this call

Put · $190

Last: $8.45
Breakeven: $181.55
Implied vol: 95.3%
Delta: -0.429 ≈43% ITM
Gamma: 0.016
Theta: -0.745
Vega: 0.1
Open interest: 979

Model this put

Call · $192.5 In the money

Last: $11.55
Breakeven: $204.05
Implied vol: 111.8%
Delta: 0.534 ≈53% ITM
Gamma: 0.014
Theta: -0.915
Vega: 0.101
Open interest: 103

Model this call

Put · $192.5

Last: $9.78
Breakeven: $182.72
Implied vol: 96%
Delta: -0.47 ≈47% ITM
Gamma: 0.017
Theta: -0.77
Vega: 0.101
Open interest: 185

Model this put

Call · $195

Last: $10.30
Breakeven: $205.30
Implied vol: 110.3%
Delta: 0.499 ≈50% ITM
Gamma: 0.014
Theta: -0.897
Vega: 0.101
Open interest: 424

Model this call

Put · $195 In the money

Last: $10.80
Breakeven: $184.20
Implied vol: 93.4%
Delta: -0.512 ≈51% ITM
Gamma: 0.017
Theta: -0.741
Vega: 0.101
Open interest: 715

Model this put

Call · $197.5

Last: $8.80
Breakeven: $206.30
Implied vol: 106.7%
Delta: 0.461 ≈46% ITM
Gamma: 0.015
Theta: -0.858
Vega: 0.102
Open interest: 310

Model this call

Put · $197.5 In the money

Last: $12.77
Breakeven: $184.73
Implied vol: 92.1%
Delta: -0.554 ≈55% ITM
Gamma: 0.017
Theta: -0.72
Vega: 0.102
Open interest: 130

Model this put

Call · $200

Last: $8.00
Breakeven: $208.00
Implied vol: 106.2%
Delta: 0.425 ≈42% ITM
Gamma: 0.015
Theta: -0.845
Vega: 0.103
Open interest: 847

Model this call

Put · $200 In the money

Last: $13.42
Breakeven: $186.58
Implied vol: 91.2%
Delta: -0.597 ≈60% ITM
Gamma: 0.017
Theta: -0.704
Vega: 0.103
Open interest: 6.4k

Model this put

Call · $202.5

Last: $6.73
Breakeven: $209.23
Implied vol: 106.5%
Delta: 0.389 ≈39% ITM
Gamma: 0.014
Theta: -0.838
Vega: 0.103
Open interest: 127

Model this call

Put · $202.5 In the money

Last: $15.92
Breakeven: $186.58
Implied vol: 92%
Delta: -0.635 ≈64% ITM
Gamma: 0.016
Theta: -0.69
Vega: 0.091
Open interest: 100

Model this put

Call · $205

Last: $6.00
Breakeven: $211.00
Implied vol: 104%
Delta: 0.354 ≈35% ITM
Gamma: 0.014
Theta: -0.786
Vega: 0.091
Open interest: 841

Model this call

Put · $205 In the money

Last: $16.93
Breakeven: $188.07
Implied vol: 88.5%
Delta: -0.679 ≈68% ITM
Gamma: 0.016
Theta: -0.624
Vega: 0.091
Open interest: 612

Model this put

Call · $207.5

Last: $5.28
Breakeven: $212.78
Implied vol: 102.9%
Delta: 0.32 ≈32% ITM
Gamma: 0.014
Theta: -0.744
Vega: 0.092
Open interest: 360

Model this call

Put · $207.5 In the money

Last: $17.90
Breakeven: $189.60
Implied vol: 88.3%
Delta: -0.716 ≈72% ITM
Gamma: 0.015
Theta: -0.589
Vega: 0.092
Open interest: 72

Model this put

Call · $210

Last: $4.50
Breakeven: $214.50
Implied vol: 103.2%
Delta: 0.289 ≈29% ITM
Gamma: 0.013
Theta: -0.714
Vega: 0.092
Open interest: 2.3k

Model this call

Put · $210 In the money

Last: $20.55
Breakeven: $189.45
Implied vol: 91.4%
Delta: -0.744 ≈74% ITM
Gamma: 0.014
Theta: -0.584
Vega: 0.092
Open interest: 880

Model this put

Call · $212.5

Last: $3.83
Breakeven: $216.33
Implied vol: 104.3%
Delta: 0.26 ≈26% ITM
Gamma: 0.012
Theta: -0.691
Vega: 0.093
Open interest: 3.4k

Model this call

Put · $212.5 In the money

Last: $22.43
Breakeven: $190.07
Implied vol: 86.1%
Delta: -0.788 ≈79% ITM
Gamma: 0.013
Theta: -0.488
Vega: 0.071
Open interest: 350

Model this put

Call · $215

Last: $3.40
Breakeven: $218.40
Implied vol: 103%
Delta: 0.232 ≈23% ITM
Gamma: 0.012
Theta: -0.638
Vega: 0.072
Open interest: 1.1k

Model this call

Put · $215 In the money

Last: $24.35
Breakeven: $190.65
Implied vol: 82.8%
Delta: -0.828 ≈83% ITM
Gamma: 0.012
Theta: -0.41
Vega: 0.071
Open interest: 411

Model this put

Call · $217.5

Last: $2.87
Breakeven: $220.37
Implied vol: 101.6%
Delta: 0.204 ≈20% ITM
Gamma: 0.011
Theta: -0.58
Vega: 0.072
Open interest: 2.8k

Model this call

Put · $217.5 In the money

Last: $26.65
Breakeven: $190.85
Implied vol: 80.8%
Delta: -0.863 ≈86% ITM
Gamma: 0.011
Theta: -0.346
Vega: 0.048
Open interest: 66

Model this put

Call · $220

Last: $2.28
Breakeven: $222.28
Implied vol: 101.3%
Delta: 0.18 ≈18% ITM
Gamma: 0.01
Theta: -0.535
Vega: 0.072
Open interest: 2.9k

Model this call

Put · $220 In the money

Last: $29.00
Breakeven: $191.00
Implied vol: 81.9%
Delta: -0.879 ≈88% ITM
Gamma: 0.01
Theta: -0.316
Vega: 0.048
Open interest: 1.2k

Model this put

Call · $222.5

Last: $2.14
Breakeven: $224.64
Implied vol: 102.3%
Delta: 0.159 ≈16% ITM
Gamma: 0.009
Theta: -0.502
Vega: 0.073
Open interest: 350

Model this call

Put · $222.5 In the money

Last: $20.98
Breakeven: $201.52
Implied vol: 79.9%
Delta: -0.906 ≈91% ITM
Gamma: 0.008
Theta: -0.254
Vega: 0.048
Open interest: 22

Model this put

Call · $225

Last: $1.80
Breakeven: $226.80
Implied vol: 104.2%
Delta: 0.144 ≈14% ITM
Gamma: 0.009
Theta: -0.481
Vega: 0.049
Open interest: 1.1k

Model this call

Put · $225 In the money

Last: $33.10
Breakeven: $191.90
Implied vol: 73.5%
Delta: -0.941 ≈94% ITM
Gamma: 0.007
Theta: -0.16
Vega: 0.028
Open interest: 387

Model this put

Call · $227.5

Last: $1.49
Breakeven: $228.99
Implied vol: 100.9%
Delta: 0.121 ≈12% ITM
Gamma: 0.008
Theta: -0.407
Vega: 0.049
Open interest: 111

Model this call

Put · $227.5 In the money

Last: $35.20
Breakeven: $192.30
Implied vol: 71.1%
Delta: -0.961 ≈96% ITM
Gamma: 0.005
Theta: -0.109
Vega: 0.027
Open interest: 26

Model this put

Call · $230

Last: $1.25
Breakeven: $231.25
Implied vol: 102.2%
Delta: 0.108 ≈11% ITM
Gamma: 0.007
Theta: -0.381
Vega: 0.049
Open interest: 1.9k

Model this call

Put · $230 In the money

Last: $37.20
Breakeven: $192.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 430

Model this put

Call · $232.5

Last: $1.02
Breakeven: $233.52
Implied vol: 101.8%
Delta: 0.091 ≈9% ITM
Gamma: 0.006
Theta: -0.337
Vega: 0.05
Open interest: 399

Model this call

Put · $232.5 In the money

Last: $29.00
Breakeven: $203.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42

Model this put

Call · $235

Last: $0.88
Breakeven: $235.88
Implied vol: 103%
Delta: 0.08 ≈8% ITM
Gamma: 0.006
Theta: -0.31
Vega: 0.05
Open interest: 545

Model this call

Put · $235 In the money

Last: $42.57
Breakeven: $192.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156

Model this put

Call · $237.5

Last: $0.74
Breakeven: $238.24
Implied vol: 102.5%
Delta: 0.069 ≈7% ITM
Gamma: 0.005
Theta: -0.275
Vega: 0.029
Open interest: 487

Model this call

Put · $237.5 In the money

Last: $44.50
Breakeven: $193.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14

Model this put

Call · $240

Last: $0.60
Breakeven: $240.60
Implied vol: 101.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.005
Theta: -0.238
Vega: 0.029
Open interest: 2.1k

Model this call

Put · $240 In the money

Last: $46.65
Breakeven: $193.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k

Model this put

Call · $242.5

Last: $0.53
Breakeven: $243.03
Implied vol: 102.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.004
Theta: -0.214
Vega: 0.029
Open interest: 156

Model this call

Put · $242.5 In the money

Last: $36.46
Breakeven: $206.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $245

Last: $0.47
Breakeven: $245.47
Implied vol: 103.2%
Delta: 0.044 ≈4% ITM
Gamma: 0.004
Theta: -0.193
Vega: 0.03
Open interest: 468

Model this call

Put · $245 In the money

Last: $49.50
Breakeven: $195.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 614

Model this put

Call · $247.5

Last: $0.40
Breakeven: $247.90
Implied vol: 107.3%
Delta: 0.044 ≈4% ITM
Gamma: 0.003
Theta: -0.2
Vega: 0.03
Open interest: 176

Model this call

Put · $247.5 In the money

Last: $53.80
Breakeven: $193.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72

Model this put

Call · $250

Last: $0.30
Breakeven: $250.30
Implied vol: 104.9%
Delta: 0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.157
Vega: 0.015
Open interest: 6.2k

Model this call

Put · $250 In the money

Last: $57.06
Breakeven: $192.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 382

Model this put

Call · $252.5

Last: $0.26
Breakeven: $252.76
Implied vol: 107.2%
Delta: 0.032 ≈3% ITM
Gamma: 0.003
Theta: -0.154
Vega: 0.015
Open interest: 4.4k

Model this call

Put · $252.5 In the money

Last: $59.16
Breakeven: $193.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38

Model this put

Call · $255

Last: $0.25
Breakeven: $255.25
Implied vol: 109.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.151
Vega: 0.015
Open interest: 230

Model this call

Put · $255 In the money

Last: $56.50
Breakeven: $198.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 268

Model this put

Call · $257.5

Last: $0.29
Breakeven: $257.79
Implied vol: 108%
Delta: 0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.124
Vega: 0.015
Open interest: 137

Model this call

Put · $257.5 In the money

Last: $58.91
Breakeven: $198.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this put

Call · $260

Last: $0.20
Breakeven: $260.20
Implied vol: 107.3%
Delta: 0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.102
Vega: 0.015
Open interest: 1.1k

Model this call

Put · $260 In the money

Last: $66.38
Breakeven: $193.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170

Model this put

Call · $262.5

Last: $0.18
Breakeven: $262.68
Implied vol: 109.3%
Delta: 0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.097
Vega: 0.015
Open interest: 135

Model this call

Put · $262.5 In the money

Last: $68.00
Breakeven: $194.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49

Model this put

Call · $265

Last: $0.13
Breakeven: $265.13
Implied vol: 103.6%
Delta: 0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.061
Vega: 0.007
Open interest: 3k

Model this call

Put · $265 In the money

Last: $69.00
Breakeven: $196.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 317

Model this put

Call · $267.5

Last: $0.14
Breakeven: $267.64
Implied vol: 109.1%
Delta: 0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.071
Vega: 0.007
Open interest: 388

Model this call

Put · $267.5 In the money

Last: $64.53
Breakeven: $202.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51

Model this put

Call · $270

Last: $0.10
Breakeven: $270.10
Implied vol: 110.1%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.066
Vega: 0.007
Open interest: 849

Model this call

Put · $270 In the money

Last: $75.57
Breakeven: $194.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 411

Model this put

Call · $272.5

Last: $0.11
Breakeven: $272.61
Implied vol: 121.2%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.103
Vega: 0.016
Open interest: 379

Model this call

Put · $272.5 In the money

Last: $80.19
Breakeven: $192.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this put

Call · $275

Last: $0.09
Breakeven: $275.09
Implied vol: 110.6%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.051
Vega: 0.007
Open interest: 360

Model this call

Put · $275 In the money

Last: $67.75
Breakeven: $207.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100

Model this put

Call · $277.5

Last: $0.07
Breakeven: $277.57
Implied vol: 113.8%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.054
Vega: 0.007
Open interest: 245

Model this call

Put · $277.5 In the money

Last: $81.00
Breakeven: $196.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37

Model this put

Call · $280

Last: $0.06
Breakeven: $280.06
Implied vol: 112.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.041
Vega: 0.007
Open interest: 4.4k

Model this call

Put · $280 In the money

Last: $78.97
Breakeven: $201.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161

Model this put

Call · $282.5

Last: $0.07
Breakeven: $282.57
Implied vol: 115%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.041
Vega: 0.007
Open interest: 239

Model this call

Put · $282.5 In the money

Last: $74.97
Breakeven: $207.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $285

Last: $0.08
Breakeven: $285.08
Implied vol: 114.8%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.002
Open interest: 285

Model this call

Put · $285 In the money

Last: $77.30
Breakeven: $207.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66

Model this put

Call · $287.5

Last: $0.07
Breakeven: $287.57
Implied vol: 114.9%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.003
Open interest: 59

Model this call

Put · $287.5 In the money

Last: $78.20
Breakeven: $209.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this put

Call · $290

Last: $0.04
Breakeven: $290.04
Implied vol: 119%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.003
Open interest: 1.1k

Model this call

Put · $290 In the money

Last: $92.86
Breakeven: $197.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 116

Model this put

Call · $292.5

Last: $0.06
Breakeven: $292.56
Implied vol: 121%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.003
Open interest: 757

Model this call

Put · $292.5 In the money

Last: $91.10
Breakeven: $201.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $295

Last: $0.06
Breakeven: $295.06
Implied vol: 139.8%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.09
Vega: 0.007
Open interest: 636

Model this call

Put · $295 In the money

Last: $100.75
Breakeven: $194.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this put

Call · $297.5

Last: $0.05
Breakeven: $297.55
Implied vol: 123.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.003
Open interest: 190

Model this call

Put · $297.5 In the money

Last: $107.84
Breakeven: $189.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $300

Last: $0.04
Breakeven: $300.04
Implied vol: 129.1%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.037
Vega: 0.003
Open interest: 3.9k

Model this call

Put · $300 In the money

Last: $94.16
Breakeven: $205.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $302.5

Last: $0.03
Breakeven: $302.53
Implied vol: 129.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.003
Open interest: 46

Model this call

Put · $302.5 In the money

Last: $49.00
Breakeven: $253.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $305

Last: $0.05
Breakeven: $305.05
Implied vol: 147.3%
Delta: 0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.086
Vega: 0.007
Open interest: 437

Model this call

Put · $305 In the money

Last: $114.55
Breakeven: $190.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $307.5

Last: $0.03
Breakeven: $307.53
Implied vol: 129.1%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 125

Model this call

Put · $307.5 In the money

Last: $49.60
Breakeven: $257.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $310

Last: $0.04
Breakeven: $310.04
Implied vol: 129.2%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.023
Vega: 0.003
Open interest: 406

Model this call

Put · $310 In the money

Last: $122.17
Breakeven: $187.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $312.5

Last: $0.05
Breakeven: $312.55
Implied vol: 133%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 116

Model this call

Put · $312.5 In the money

Last: $123.00
Breakeven: $189.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $315

Last: $0.03
Breakeven: $315.03
Implied vol: 134.9%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 826

Model this call

Put · $315 In the money

Last: $90.14
Breakeven: $224.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $317.5

Last: $0.14
Breakeven: $317.64
Implied vol: 158.1%
Delta: 0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.087
Vega: 0.007
Open interest: 35

Model this call

Put · $317.5 In the money

Last: $81.60
Breakeven: $235.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $320

Last: $0.03
Breakeven: $320.03
Implied vol: 134.9%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.02
Vega: 0.003
Open interest: 2.8k

Model this call

Put · $320 In the money

Last: $76.20
Breakeven: $243.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $322.5

Last: $0.07
Breakeven: $322.57
Implied vol: 161.6%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.007
Open interest: 41

Model this call

Put · $322.5 In the money

Last: $67.40
Breakeven: $255.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $325

Last: $0.08
Breakeven: $325.08
Implied vol: 140.6%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.024
Vega: 0.003
Open interest: 205

Model this call

Put · $325 In the money

Last: $117.71
Breakeven: $207.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $330

Last: $0.10
Breakeven: $330.10
Implied vol: 167.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.007
Open interest: 244

Model this call

Put · $330 In the money

Last: $141.32
Breakeven: $188.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $335

Last: $0.03
Breakeven: $335.03
Implied vol: 149.8%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 62

Model this call

Put · $335 In the money

Last: $55.20
Breakeven: $279.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $340

Last: $0.03
Breakeven: $340.03
Implied vol: 149.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.003
Open interest: 191

Model this call

Put · $340 In the money

Last: $74.00
Breakeven: $266.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $345

Last: $0.03
Breakeven: $345.03
Implied vol: 179.8%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.087
Vega: 0.007
Open interest: 127

Model this call

Put · $345 In the money

Last: $146.20
Breakeven: $198.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $350

Last: $0.01
Breakeven: $350.01
Implied vol: 164%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.035
Vega: 0.003
Open interest: 493

Model this call

Put · $350 In the money

Last: $105.20
Breakeven: $244.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $355

Last: $0.09
Breakeven: $355.09
Implied vol: 186.8%
Delta: 0.009 ≈1% ITM
Gamma: 0
Theta: -0.085
Vega: 0.008
Open interest: 58

Model this call

Put · $355 In the money

Last: $82.00
Breakeven: $273.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $360

Last: $0.02
Breakeven: $360.02
Implied vol: 161.8%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.003
Open interest: 87

Model this call

Put · $360 In the money

Last: $88.40
Breakeven: $271.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $365

Last: $0.01
Breakeven: $365.01
Implied vol: 172.3%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.031
Vega: 0.003
Open interest: 67

Model this call

Put · $365 In the money

Last: $90.65
Breakeven: $274.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $370

Last: $0.01
Breakeven: $370.01
Implied vol: 170.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.021
Vega: 0.003
Open interest: 106

Model this call

Put · $370 In the money

Last: $140.00
Breakeven: $230.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $375

Last: $0.09
Breakeven: $375.09
Implied vol: 182.3%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.039
Vega: 0.003
Open interest: 39

Model this call

Put · $375 In the money

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

Model this put

Call · $380

Last: $0.17
Breakeven: $380.17
Implied vol: 199.5%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.066
Vega: 0.003
Open interest: 66

Model this call

Put · $380 In the money

Last: $108.40
Breakeven: $271.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $385

Last: $0.05
Breakeven: $385.05
Implied vol: 209.3%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.091
Vega: 0.008
Open interest: 24

Model this call

Put · $385 In the money

Last: $114.10
Breakeven: $270.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $390

Last: $0.10
Breakeven: $390.10
Implied vol: 212.8%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.091
Vega: 0.008
Open interest: 37

Model this call

Put · $390 In the money

Last: $86.12
Breakeven: $303.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $395

Last: $0.17
Breakeven: $395.17
Implied vol: 216.2%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.092
Vega: 0.008
Open interest: 53

Model this call

Put · $395 In the money

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

Model this put

Call · $400

Last: $0.01
Breakeven: $400.01
Implied vol: 189.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.022
Vega: 0.003
Open interest: 464

Model this call

Put · $400 In the money

Last: $157.72
Breakeven: $242.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $405

Last: $0.01
Breakeven: $405.01
Implied vol: 221.1%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.085
Vega: 0.008
Open interest: 52

Model this call

Put · $405 In the money

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

Model this put

Call · $410

Last: $0.27
Breakeven: $410.27
Implied vol: 228.2%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.101
Vega: 0.008
Open interest: 55

Model this call

Put · $410 In the money

Last: $115.45
Breakeven: $294.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $415

Last: $0.10
Breakeven: $415.10
Implied vol: 230.8%
Delta: 0.008 ≈1% ITM
Gamma: 0
Theta: -0.099
Vega: 0.008
Open interest: 122

Model this call

Put · $415 In the money

Last: $203.25
Breakeven: $211.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $420

Last: $0.01
Breakeven: $420.01
Implied vol: 221.1%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.063
Vega: 0.003
Open interest: 75

Model this call

Put · $420 In the money

Last: $201.65
Breakeven: $218.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $430

Last: $0.03
Breakeven: $430.03
Implied vol: 208.5%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.026
Vega: 0.003
Open interest: 373

Model this call

Put · $430 In the money

Last: $120.05
Breakeven: $309.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Last: $0.03
Breakeven: $440.03
Implied vol: 205.3%
Delta: 0.001 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.001
Open interest: 31

Model this call

Put · $440 In the money

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

Model this put

Call · $450

Last: $0.02
Breakeven: $450.02
Implied vol: 219.5%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 36

Model this call

Put · $450 In the money

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

Model this put

Call · $460

Last: $0.05
Breakeven: $460.05
Implied vol: 224.8%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 144

Model this call

Put · $460 In the money

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

Model this put

Call · $470

Last: $0.07
Breakeven: $470.07
Implied vol: 269%
Delta: 0.009 ≈1% ITM
Gamma: 0
Theta: -0.125
Vega: 0.009
Open interest: 32

Model this call

Put · $470 In the money

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

Model this put

Call · $480

Last: $0.02
Breakeven: $480.02
Implied vol: 223.8%
Delta: 0.001 ≈0% ITM
Gamma: 0
Theta: -0.018
Vega: 0.001
Open interest: 435

Model this call

Put · $480 In the money

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

Model this put

MRVL · Marvell Technology, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain