MSFT Stock — Microsoft Corp: Options Chain

Calls		Puts
5	3	475.7%	0.974	$216.18	$0.63	-0.002	315.1%	1.9k	2k
Call · $270 In the money Last $216.18 Breakeven $486.18 Implied vol 475.7% Delta 0.974 ≈97% ITM Gamma 0 Theta -2.771 Vega 0.026 Open interest 5 Model this call Put · $270 Last $0.63 Breakeven $269.37 Implied vol 315.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.223 Vega 0.002 Open interest 2k Model this put
3	3	450.2%	0.972	$95.05	$0.01	-0.002	280.4%	40	178
Call · $280 In the money Last $95.05 Breakeven $375.05 Implied vol 450.2% Delta 0.972 ≈97% ITM Gamma 0 Theta -2.762 Vega 0.026 Open interest 3 Model this call Put · $280 Last $0.01 Breakeven $279.99 Implied vol 280.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.138 Vega 0.002 Open interest 178 Model this put
3	3	423.8%	0.97	$86.80	$0.02	-0.002	268.4%	1	175
Call · $290 In the money Last $86.80 Breakeven $376.80 Implied vol 423.8% Delta 0.97 ≈97% ITM Gamma 0 Theta -2.701 Vega 0.027 Open interest 3 Model this call Put · $290 Last $0.02 Breakeven $289.98 Implied vol 268.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.161 Vega 0.002 Open interest 175 Model this put
153	11	395.6%	0.97	$189.25	$0.06	-0.012	322.9%	1	778
Call · $300 In the money Last $189.25 Breakeven $489.25 Implied vol 395.6% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -2.562 Vega 0.027 Open interest 153 Model this call Put · $300 Last $0.06 Breakeven $299.94 Implied vol 322.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.943 Vega 0.014 Open interest 778 Model this put
28	168	383.7%	0.969	$77.42	$0.31	-0.007	283.5%	10	95
Call · $305 In the money Last $77.42 Breakeven $382.42 Implied vol 383.7% Delta 0.969 ≈97% ITM Gamma 0.001 Theta -2.544 Vega 0.027 Open interest 28 Model this call Put · $305 Last $0.31 Breakeven $304.69 Implied vol 283.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.514 Vega 0.006 Open interest 95 Model this put
30	5	372%	0.968	$90.00	$0.17	-0.004	252%	10	330
Call · $310 In the money Last $90.00 Breakeven $400.00 Implied vol 372% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -2.527 Vega 0.028 Open interest 30 Model this call Put · $310 Last $0.17 Breakeven $309.83 Implied vol 252% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.259 Vega 0.006 Open interest 330 Model this put
41	176	361.4%	0.967	$67.75	$0.04	-0.001	215.1%	9	324
Call · $315 In the money Last $67.75 Breakeven $382.75 Implied vol 361.4% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -2.535 Vega 0.028 Open interest 41 Model this call Put · $315 Last $0.04 Breakeven $314.96 Implied vol 215.1% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.087 Vega 0.002 Open interest 324 Model this put
6	7	359.8%	0.962	$170.23	$0.11	-0.001	207.6%	22	296
Call · $320 In the money Last $170.23 Breakeven $490.23 Implied vol 359.8% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -2.803 Vega 0.028 Open interest 6 Model this call Put · $320 Last $0.11 Breakeven $319.89 Implied vol 207.6% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.087 Vega 0.002 Open interest 296 Model this put
0	6	347.9%	0.964	$167.75	$0.01	-0.018	294.5%	20	26
Call · $322.5 In the money Last $167.75 Breakeven $490.25 Implied vol 347.9% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -2.612 Vega 0.028 Open interest 0 Model this call Put · $322.5 Last $0.01 Breakeven $322.49 Implied vol 294.5% Delta -0.018 ≈2% ITM Gamma 0 Theta -1.237 Vega 0.014 Open interest 26 Model this put
130	1	345%	0.963	$138.00	$0.01	-0.007	242.5%	14	299
Call · $325 In the money Last $138.00 Breakeven $463.00 Implied vol 345% Delta 0.963 ≈96% ITM Gamma 0.001 Theta -2.681 Vega 0.028 Open interest 130 Model this call Put · $325 Last $0.01 Breakeven $324.99 Implied vol 242.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.432 Vega 0.006 Open interest 299 Model this put
8	100	338.6%	0.962	$71.05	$0.28	-0.021	295.5%	21	62
Call · $327.5 In the money Last $71.05 Breakeven $398.55 Implied vol 338.6% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -2.646 Vega 0.029 Open interest 8 Model this call Put · $327.5 Last $0.28 Breakeven $327.22 Implied vol 295.5% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -1.444 Vega 0.014 Open interest 62 Model this put
61	1	327.9%	0.964	$166.00	$0.02	-0.001	193.1%	5	2.5k
Call · $330 In the money Last $166.00 Breakeven $496.00 Implied vol 327.9% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -2.48 Vega 0.029 Open interest 61 Model this call Put · $330 Last $0.02 Breakeven $329.98 Implied vol 193.1% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.086 Vega 0.002 Open interest 2.5k Model this put
6	112	325.9%	0.962	$65.88	$0.02	-0.017	267.9%	6	66
Call · $332.5 In the money Last $65.88 Breakeven $398.38 Implied vol 325.9% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -2.575 Vega 0.029 Open interest 6 Model this call Put · $332.5 Last $0.02 Breakeven $332.48 Implied vol 267.9% Delta -0.017 ≈2% ITM Gamma 0 Theta -1.069 Vega 0.014 Open interest 66 Model this put
26	1	318.8%	0.962	$127.75	$0.10	-0.002	186%	4	1.3k
Call · $335 In the money Last $127.75 Breakeven $462.75 Implied vol 318.8% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -2.514 Vega 0.029 Open interest 26 Model this call Put · $335 Last $0.10 Breakeven $334.90 Implied vol 186% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.085 Vega 0.002 Open interest 1.3k Model this put
5	70	310%	0.963	$60.81	$0.02	-0.005	211.7%	13	30
Call · $337.5 In the money Last $60.81 Breakeven $398.31 Implied vol 310% Delta 0.963 ≈96% ITM Gamma 0.001 Theta -2.401 Vega 0.029 Open interest 5 Model this call Put · $337.5 Last $0.02 Breakeven $337.48 Implied vol 211.7% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.306 Vega 0.006 Open interest 30 Model this put
44	4	308.1%	0.961	$150.11	$0.07	-0.002	181.3%	2	744
Call · $340 In the money Last $150.11 Breakeven $490.11 Implied vol 308.1% Delta 0.961 ≈96% ITM Gamma 0.001 Theta -2.496 Vega 0.029 Open interest 44 Model this call Put · $340 Last $0.07 Breakeven $339.93 Implied vol 181.3% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.097 Vega 0.002 Open interest 744 Model this put
0	—	306.2%	0.959	—	$0.01	-0.007	209.5%	19	1
Call · $342.5 In the money Last — Breakeven — Implied vol 306.2% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -2.591 Vega 0.029 Open interest 0 Model this call Put · $342.5 Last $0.01 Breakeven $342.49 Implied vol 209.5% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.37 Vega 0.006 Open interest 1 Model this put
89	1	297.6%	0.959	$116.24	$0.13	-0.027	269%	7	992
Call · $345 In the money Last $116.24 Breakeven $461.24 Implied vol 297.6% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -2.477 Vega 0.029 Open interest 89 Model this call Put · $345 Last $0.13 Breakeven $344.87 Implied vol 269% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -1.584 Vega 0.029 Open interest 992 Model this put
0	—	294.9%	0.957	—	$0.18	-0.044	297.6%	5	16
Call · $347.5 In the money Last — Breakeven — Implied vol 294.9% Delta 0.957 ≈96% ITM Gamma 0.001 Theta -2.546 Vega 0.029 Open interest 0 Model this call Put · $347.5 Last $0.18 Breakeven $347.32 Implied vol 297.6% Delta -0.044 ≈4% ITM Gamma 0.001 Theta -2.606 Vega 0.029 Open interest 16 Model this put
213	5	290.6%	0.956	$141.00	$0.05	-0.006	190.8%	10	3.2k
Call · $350 In the money Last $141.00 Breakeven $491.00 Implied vol 290.6% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -2.563 Vega 0.03 Open interest 213 Model this call Put · $350 Last $0.05 Breakeven $349.95 Implied vol 190.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.282 Vega 0.006 Open interest 3.2k Model this put
1	1	284.6%	0.956	$111.55	$0.01	-0.004	179.1%	16	48
Call · $352.5 In the money Last $111.55 Breakeven $464.05 Implied vol 284.6% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -2.528 Vega 0.03 Open interest 1 Model this call Put · $352.5 Last $0.01 Breakeven $352.49 Implied vol 179.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.188 Vega 0.006 Open interest 48 Model this put
143	1	276.2%	0.957	$133.57	$0.07	-0.003	169.5%	1	978
Call · $355 In the money Last $133.57 Breakeven $488.57 Implied vol 276.2% Delta 0.957 ≈96% ITM Gamma 0.001 Theta -2.415 Vega 0.03 Open interest 143 Model this call Put · $355 Last $0.07 Breakeven $354.93 Implied vol 169.5% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.144 Vega 0.002 Open interest 978 Model this put
0	—	273.7%	0.955	—	$0.02	-0.009	193.5%	6	68
Call · $357.5 In the money Last — Breakeven — Implied vol 273.7% Delta 0.955 ≈95% ITM Gamma 0.001 Theta -2.483 Vega 0.03 Open interest 0 Model this call Put · $357.5 Last $0.02 Breakeven $357.48 Implied vol 193.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.449 Vega 0.006 Open interest 68 Model this put
260	2	267%	0.955	$103.57	$0.01	-0.005	173.5%	22	804
Call · $360 In the money Last $103.57 Breakeven $463.57 Implied vol 267% Delta 0.955 ≈95% ITM Gamma 0.001 Theta -2.422 Vega 0.03 Open interest 260 Model this call Put · $360 Last $0.01 Breakeven $359.99 Implied vol 173.5% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.251 Vega 0.006 Open interest 804 Model this put
2	1	263.7%	0.953	$126.55	$0.01	-0.003	155.2%	6	44
Call · $362.5 In the money Last $126.55 Breakeven $489.05 Implied vol 263.7% Delta 0.953 ≈95% ITM Gamma 0.001 Theta -2.465 Vega 0.03 Open interest 2 Model this call Put · $362.5 Last $0.01 Breakeven $362.49 Implied vol 155.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.119 Vega 0.002 Open interest 44 Model this put
605	24	269.5%	0.947	$126.24	$0.03	-0.002	145.6%	3	1.6k
Call · $365 In the money Last $126.24 Breakeven $491.24 Implied vol 269.5% Delta 0.947 ≈95% ITM Gamma 0.001 Theta -2.794 Vega 0.03 Open interest 605 Model this call Put · $365 Last $0.03 Breakeven $364.97 Implied vol 145.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.083 Vega 0.002 Open interest 1.6k Model this put
6	88	254.6%	0.951	$123.37	$0.02	-0.01	178.7%	8	208
Call · $367.5 In the money Last $123.37 Breakeven $490.87 Implied vol 254.6% Delta 0.951 ≈95% ITM Gamma 0.001 Theta -2.472 Vega 0.03 Open interest 6 Model this call Put · $367.5 Last $0.02 Breakeven $367.48 Implied vol 178.7% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.445 Vega 0.006 Open interest 208 Model this put
416	98	258.8%	0.946	$120.88	$0.02	-0.023	203.6%	12	2k
Call · $370 In the money Last $120.88 Breakeven $490.88 Implied vol 258.8% Delta 0.946 ≈95% ITM Gamma 0.001 Theta -2.75 Vega 0.03 Open interest 416 Model this call Put · $370 Last $0.02 Breakeven $369.98 Implied vol 203.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -1.052 Vega 0.015 Open interest 2k Model this put
28	40	245.7%	0.949	$118.22	$0.02	-0.003	144.4%	2	93
Call · $372.5 In the money Last $118.22 Breakeven $490.72 Implied vol 245.7% Delta 0.949 ≈95% ITM Gamma 0.001 Theta -2.48 Vega 0.031 Open interest 28 Model this call Put · $372.5 Last $0.02 Breakeven $372.48 Implied vol 144.4% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.13 Vega 0.002 Open interest 93 Model this put
358	18	254.6%	0.94	$115.60	$0.01	-0.006	151.8%	4	606
Call · $375 In the money Last $115.60 Breakeven $490.60 Implied vol 254.6% Delta 0.94 ≈94% ITM Gamma 0.001 Theta -2.934 Vega 0.053 Open interest 358 Model this call Put · $375 Last $0.01 Breakeven $374.99 Implied vol 151.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.246 Vega 0.007 Open interest 606 Model this put
24	14	235.3%	0.947	$113.12	$0.02	-0.003	133.9%	6	93
Call · $377.5 In the money Last $113.12 Breakeven $490.62 Implied vol 235.3% Delta 0.947 ≈95% ITM Gamma 0.001 Theta -2.435 Vega 0.031 Open interest 24 Model this call Put · $377.5 Last $0.02 Breakeven $377.48 Implied vol 133.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.106 Vega 0.002 Open interest 93 Model this put
391	25	239%	0.942	$111.23	$0.02	-0.001	120.4%	83	6.6k
Call · $380 In the money Last $111.23 Breakeven $491.23 Implied vol 239% Delta 0.942 ≈94% ITM Gamma 0.001 Theta -2.7 Vega 0.053 Open interest 391 Model this call Put · $380 Last $0.02 Breakeven $379.98 Implied vol 120.4% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.045 Vega 0.002 Open interest 6.6k Model this put
164	14	225.8%	0.945	$108.74	$0.10	-0.006	139.8%	2	120
Call · $382.5 In the money Last $108.74 Breakeven $491.24 Implied vol 225.8% Delta 0.945 ≈95% ITM Gamma 0.001 Theta -2.416 Vega 0.031 Open interest 164 Model this call Put · $382.5 Last $0.10 Breakeven $382.40 Implied vol 139.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.224 Vega 0.007 Open interest 120 Model this put
497	9	219.6%	0.945	$105.35	$0.01	-0.002	118.4%	24	518
Call · $385 In the money Last $105.35 Breakeven $490.35 Implied vol 219.6% Delta 0.945 ≈95% ITM Gamma 0.001 Theta -2.355 Vega 0.031 Open interest 497 Model this call Put · $385 Last $0.01 Breakeven $384.99 Implied vol 118.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.002 Open interest 518 Model this put
307	2	222.8%	0.938	$102.86	$0.01	-0.038	189.4%	1	135
Call · $387.5 In the money Last $102.86 Breakeven $490.36 Implied vol 222.8% Delta 0.938 ≈94% ITM Gamma 0.002 Theta -2.627 Vega 0.054 Open interest 307 Model this call Put · $387.5 Last $0.01 Breakeven $387.49 Implied vol 189.4% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -1.491 Vega 0.031 Open interest 135 Model this put
3k	23	221.6%	0.933	$100.43	$0.02	-0.002	114.4%	211	1.4k
Call · $390 In the money Last $100.43 Breakeven $490.43 Implied vol 221.6% Delta 0.933 ≈93% ITM Gamma 0.002 Theta -2.768 Vega 0.054 Open interest 3k Model this call Put · $390 Last $0.02 Breakeven $389.98 Implied vol 114.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.081 Vega 0.002 Open interest 1.4k Model this put
341	2	211.7%	0.936	$96.35	$0.01	-0.003	117.5%	284	248
Call · $392.5 In the money Last $96.35 Breakeven $488.85 Implied vol 211.7% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -2.559 Vega 0.054 Open interest 341 Model this call Put · $392.5 Last $0.01 Breakeven $392.49 Implied vol 117.5% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.117 Vega 0.002 Open interest 248 Model this put
900	11	209.2%	0.932	$95.95	$0.01	-0.002	104.3%	69	1.2k
Call · $395 In the money Last $95.95 Breakeven $490.95 Implied vol 209.2% Delta 0.932 ≈93% ITM Gamma 0.002 Theta -2.645 Vega 0.054 Open interest 900 Model this call Put · $395 Last $0.01 Breakeven $394.99 Implied vol 104.3% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.002 Open interest 1.2k Model this put
248	19	197.6%	0.937	$93.47	$0.02	-0.002	101.4%	38	316
Call · $397.5 In the money Last $93.47 Breakeven $490.97 Implied vol 197.6% Delta 0.937 ≈94% ITM Gamma 0.002 Theta -2.362 Vega 0.054 Open interest 248 Model this call Put · $397.5 Last $0.02 Breakeven $397.48 Implied vol 101.4% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.002 Open interest 316 Model this put
3.2k	22	197.9%	0.93	$90.43	$0.03	-0.001	96.4%	2.7k	2k
Call · $400 In the money Last $90.43 Breakeven $490.43 Implied vol 197.9% Delta 0.93 ≈93% ITM Gamma 0.002 Theta -2.559 Vega 0.055 Open interest 3.2k Model this call Put · $400 Last $0.03 Breakeven $399.97 Implied vol 96.4% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.044 Vega 0.002 Open interest 2k Model this put
112	18	189.1%	0.932	$94.14	$0.03	-0.005	106.2%	4	164
Call · $402.5 In the money Last $94.14 Breakeven $496.64 Implied vol 189.1% Delta 0.932 ≈93% ITM Gamma 0.002 Theta -2.386 Vega 0.055 Open interest 112 Model this call Put · $402.5 Last $0.03 Breakeven $402.47 Implied vol 106.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.133 Vega 0.007 Open interest 164 Model this put
442	49	183.5%	0.931	$85.71	$0.02	-0.002	92.6%	93	1.1k
Call · $405 In the money Last $85.71 Breakeven $490.71 Implied vol 183.5% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -2.343 Vega 0.055 Open interest 442 Model this call Put · $405 Last $0.02 Breakeven $404.98 Implied vol 92.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.055 Vega 0.002 Open interest 1.1k Model this put
115	52	182.1%	0.925	$83.22	$0.03	-0.003	93.7%	77	256
Call · $407.5 In the money Last $83.22 Breakeven $490.72 Implied vol 182.1% Delta 0.925 ≈93% ITM Gamma 0.002 Theta -2.466 Vega 0.055 Open interest 115 Model this call Put · $407.5 Last $0.03 Breakeven $407.47 Implied vol 93.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.002 Open interest 256 Model this put
605	22	178.8%	0.921	$80.61	$0.03	-0.005	96.5%	188	2.3k
Call · $410 In the money Last $80.61 Breakeven $490.61 Implied vol 178.8% Delta 0.921 ≈92% ITM Gamma 0.002 Theta -2.515 Vega 0.055 Open interest 605 Model this call Put · $410 Last $0.03 Breakeven $409.97 Implied vol 96.5% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.13 Vega 0.007 Open interest 2.3k Model this put
552	20	172.4%	0.921	$76.53	$0.12	-0.01	102.8%	5	177
Call · $412.5 In the money Last $76.53 Breakeven $489.03 Implied vol 172.4% Delta 0.921 ≈92% ITM Gamma 0.003 Theta -2.435 Vega 0.056 Open interest 552 Model this call Put · $412.5 Last $0.12 Breakeven $412.38 Implied vol 102.8% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.251 Vega 0.007 Open interest 177 Model this put
1.2k	67	168.8%	0.917	$73.92	$0.03	-0.009	97.4%	14	3.8k
Call · $415 In the money Last $73.92 Breakeven $488.92 Implied vol 168.8% Delta 0.917 ≈92% ITM Gamma 0.003 Theta -2.465 Vega 0.056 Open interest 1.2k Model this call Put · $415 Last $0.03 Breakeven $414.97 Implied vol 97.4% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.222 Vega 0.007 Open interest 3.8k Model this put
62	14	155.3%	0.926	$71.46	$0.07	-0.004	84.8%	7	225
Call · $417.5 In the money Last $71.46 Breakeven $488.96 Implied vol 155.3% Delta 0.926 ≈93% ITM Gamma 0.003 Theta -2.089 Vega 0.056 Open interest 62 Model this call Put · $417.5 Last $0.07 Breakeven $417.43 Implied vol 84.8% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.099 Vega 0.007 Open interest 225 Model this put
2.5k	72	161.6%	0.909	$70.20	$0.03	-0.005	83.1%	87	1.5k
Call · $420 In the money Last $70.20 Breakeven $490.20 Implied vol 161.6% Delta 0.909 ≈91% ITM Gamma 0.003 Theta -2.527 Vega 0.056 Open interest 2.5k Model this call Put · $420 Last $0.03 Breakeven $419.97 Implied vol 83.1% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.117 Vega 0.007 Open interest 1.5k Model this put
88	21	156.2%	0.907	$68.07	$0.04	-0.027	107.4%	30	1.7k
Call · $422.5 In the money Last $68.07 Breakeven $490.57 Implied vol 156.2% Delta 0.907 ≈91% ITM Gamma 0.003 Theta -2.483 Vega 0.056 Open interest 88 Model this call Put · $422.5 Last $0.04 Breakeven $422.46 Implied vol 107.4% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.647 Vega 0.016 Open interest 1.7k Model this put
2.1k	51	141.5%	0.918	$64.47	$0.03	-0.007	79.8%	328	1.6k
Call · $425 In the money Last $64.47 Breakeven $489.47 Implied vol 141.5% Delta 0.918 ≈92% ITM Gamma 0.003 Theta -2.052 Vega 0.056 Open interest 2.1k Model this call Put · $425 Last $0.03 Breakeven $424.97 Implied vol 79.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.153 Vega 0.007 Open interest 1.6k Model this put
150	21	150%	0.897	$63.00	$0.04	-0.005	73.1%	47	3.2k
Call · $427.5 In the money Last $63.00 Breakeven $490.50 Implied vol 150% Delta 0.897 ≈90% ITM Gamma 0.004 Theta -2.581 Vega 0.057 Open interest 150 Model this call Put · $427.5 Last $0.04 Breakeven $427.46 Implied vol 73.1% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.105 Vega 0.007 Open interest 3.2k Model this put
4k	93	142.9%	0.897	$58.93	$0.05	-0.005	69.3%	272	1.9k
Call · $430 In the money Last $58.93 Breakeven $488.93 Implied vol 142.9% Delta 0.897 ≈90% ITM Gamma 0.004 Theta -2.464 Vega 0.057 Open interest 4k Model this call Put · $430 Last $0.05 Breakeven $429.95 Implied vol 69.3% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.095 Vega 0.007 Open interest 1.9k Model this put
137	34	132%	0.903	$58.00	$0.03	-0.007	69.1%	193	297
Call · $432.5 In the money Last $58.00 Breakeven $490.50 Implied vol 132% Delta 0.903 ≈90% ITM Gamma 0.004 Theta -2.18 Vega 0.057 Open interest 137 Model this call Put · $432.5 Last $0.03 Breakeven $432.47 Implied vol 69.1% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.131 Vega 0.007 Open interest 297 Model this put
830	43	126.3%	0.901	$55.53	$0.05	-0.008	66.1%	166	878
Call · $435 In the money Last $55.53 Breakeven $490.53 Implied vol 126.3% Delta 0.901 ≈90% ITM Gamma 0.004 Theta -2.118 Vega 0.057 Open interest 830 Model this call Put · $435 Last $0.05 Breakeven $434.95 Implied vol 66.1% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.131 Vega 0.007 Open interest 878 Model this put
119	13	126.4%	0.89	$52.60	$0.03	-0.007	61.7%	80	300
Call · $437.5 In the money Last $52.60 Breakeven $490.10 Implied vol 126.4% Delta 0.89 ≈89% ITM Gamma 0.004 Theta -2.297 Vega 0.057 Open interest 119 Model this call Put · $437.5 Last $0.03 Breakeven $437.47 Implied vol 61.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.111 Vega 0.007 Open interest 300 Model this put
1.8k	149	119.5%	0.89	$49.33	$0.06	-0.008	60.1%	727	2.5k
Call · $440 In the money Last $49.33 Breakeven $489.33 Implied vol 119.5% Delta 0.89 ≈89% ITM Gamma 0.005 Theta -2.18 Vega 0.057 Open interest 1.8k Model this call Put · $440 Last $0.06 Breakeven $439.94 Implied vol 60.1% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.129 Vega 0.007 Open interest 2.5k Model this put
339	15	117.9%	0.881	$47.80	$0.07	-0.014	61.9%	88	2k
Call · $442.5 In the money Last $47.80 Breakeven $490.30 Implied vol 117.9% Delta 0.881 ≈88% ITM Gamma 0.005 Theta -2.284 Vega 0.058 Open interest 339 Model this call Put · $442.5 Last $0.07 Breakeven $442.43 Implied vol 61.9% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.209 Vega 0.017 Open interest 2k Model this put
435	49	114.1%	0.874	$45.74	$0.11	-0.012	57.1%	141	805
Call · $445 In the money Last $45.74 Breakeven $490.74 Implied vol 114.1% Delta 0.874 ≈87% ITM Gamma 0.005 Theta -2.299 Vega 0.087 Open interest 435 Model this call Put · $445 Last $0.11 Breakeven $444.89 Implied vol 57.1% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.171 Vega 0.017 Open interest 805 Model this put
264	28	106.6%	0.874	$43.12	$0.07	-0.034	65.6%	93	724
Call · $447.5 In the money Last $43.12 Breakeven $490.62 Implied vol 106.6% Delta 0.874 ≈87% ITM Gamma 0.006 Theta -2.149 Vega 0.087 Open interest 264 Model this call Put · $447.5 Last $0.07 Breakeven $447.43 Implied vol 65.6% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.47 Vega 0.033 Open interest 724 Model this put
2.8k	727	101.4%	0.868	$39.89	$0.10	-0.017	51.9%	1.1k	3.7k
Call · $450 In the money Last $39.89 Breakeven $489.89 Implied vol 101.4% Delta 0.868 ≈87% ITM Gamma 0.006 Theta -2.103 Vega 0.087 Open interest 2.8k Model this call Put · $450 Last $0.10 Breakeven $449.90 Implied vol 51.9% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.2 Vega 0.017 Open interest 3.7k Model this put
966	34	98.3%	0.857	$38.03	$0.15	-0.023	51.6%	125	1.7k
Call · $452.5 In the money Last $38.03 Breakeven $490.53 Implied vol 98.3% Delta 0.857 ≈86% ITM Gamma 0.007 Theta -2.146 Vega 0.087 Open interest 966 Model this call Put · $452.5 Last $0.15 Breakeven $452.35 Implied vol 51.6% Delta -0.023 ≈2% ITM Gamma 0.003 Theta -0.268 Vega 0.017 Open interest 1.7k Model this put
3.6k	76	92.9%	0.85	$35.47	$0.19	-0.027	49.5%	837	1.3k
Call · $455 In the money Last $35.47 Breakeven $490.47 Implied vol 92.9% Delta 0.85 ≈85% ITM Gamma 0.007 Theta -2.086 Vega 0.088 Open interest 3.6k Model this call Put · $455 Last $0.19 Breakeven $454.81 Implied vol 49.5% Delta -0.027 ≈3% ITM Gamma 0.004 Theta -0.294 Vega 0.017 Open interest 1.3k Model this put
2k	41	88%	0.841	$32.00	$0.13	-0.033	47.5%	70	994
Call · $457.5 In the money Last $32.00 Breakeven $489.50 Implied vol 88% Delta 0.841 ≈84% ITM Gamma 0.008 Theta -2.052 Vega 0.088 Open interest 2k Model this call Put · $457.5 Last $0.13 Breakeven $457.37 Implied vol 47.5% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.334 Vega 0.034 Open interest 994 Model this put
3.1k	364	83.2%	0.831	$29.16	$0.25	-0.041	45.3%	1.5k	2k
Call · $460 In the money Last $29.16 Breakeven $489.16 Implied vol 83.2% Delta 0.831 ≈83% ITM Gamma 0.009 Theta -2.018 Vega 0.088 Open interest 3.1k Model this call Put · $460 Last $0.25 Breakeven $459.75 Implied vol 45.3% Delta -0.041 ≈4% ITM Gamma 0.006 Theta -0.377 Vega 0.034 Open interest 2k Model this put
899	118	80.2%	0.815	$28.22	$0.34	-0.049	42.6%	190	708
Call · $462.5 In the money Last $28.22 Breakeven $490.72 Implied vol 80.2% Delta 0.815 ≈82% ITM Gamma 0.01 Theta -2.061 Vega 0.088 Open interest 899 Model this call Put · $462.5 Last $0.34 Breakeven $462.16 Implied vol 42.6% Delta -0.049 ≈5% ITM Gamma 0.007 Theta -0.404 Vega 0.034 Open interest 708 Model this put
1.6k	180	73.7%	0.807	$23.60	$0.43	-0.067	42.5%	1.3k	966
Call · $465 In the money Last $23.60 Breakeven $488.60 Implied vol 73.7% Delta 0.807 ≈81% ITM Gamma 0.011 Theta -1.951 Vega 0.089 Open interest 1.6k Model this call Put · $465 Last $0.43 Breakeven $464.57 Implied vol 42.5% Delta -0.067 ≈7% ITM Gamma 0.009 Theta -0.527 Vega 0.059 Open interest 966 Model this put
1.4k	94	65.7%	0.803	$23.17	$0.61	-0.086	40.3%	762	2.1k
Call · $467.5 In the money Last $23.17 Breakeven $490.67 Implied vol 65.7% Delta 0.803 ≈80% ITM Gamma 0.012 Theta -1.763 Vega 0.089 Open interest 1.4k Model this call Put · $467.5 Last $0.61 Breakeven $466.89 Implied vol 40.3% Delta -0.086 ≈9% ITM Gamma 0.011 Theta -0.594 Vega 0.059 Open interest 2.1k Model this put
10k	264	65.3%	0.773	$18.95	$0.83	-0.119	40.6%	2.9k	3.4k
Call · $470 In the money Last $18.95 Breakeven $488.95 Implied vol 65.3% Delta 0.773 ≈77% ITM Gamma 0.014 Theta -1.921 Vega 0.116 Open interest 10k Model this call Put · $470 Last $0.83 Breakeven $469.17 Implied vol 40.6% Delta -0.119 ≈12% ITM Gamma 0.015 Theta -0.769 Vega 0.059 Open interest 3.4k Model this put
1.2k	20	64.3%	0.737	$19.05	$1.10	-0.153	39.1%	894	659
Call · $472.5 In the money Last $19.05 Breakeven $491.55 Implied vol 64.3% Delta 0.737 ≈74% ITM Gamma 0.015 Theta -2.018 Vega 0.117 Open interest 1.2k Model this call Put · $472.5 Last $1.10 Breakeven $471.40 Implied vol 39.1% Delta -0.153 ≈15% ITM Gamma 0.018 Theta -0.872 Vega 0.089 Open interest 659 Model this put
2.2k	717	56.4%	0.72	$15.04	$1.46	-0.196	37.9%	3.8k	1.3k
Call · $475 In the money Last $15.04 Breakeven $490.04 Implied vol 56.4% Delta 0.72 ≈72% ITM Gamma 0.018 Theta -1.827 Vega 0.117 Open interest 2.2k Model this call Put · $475 Last $1.46 Breakeven $473.54 Implied vol 37.9% Delta -0.196 ≈20% ITM Gamma 0.022 Theta -0.995 Vega 0.089 Open interest 1.3k Model this put
876	63	53.4%	0.683	$14.75	$1.95	-0.247	36.5%	1.5k	757
Call · $477.5 In the money Last $14.75 Breakeven $492.25 Implied vol 53.4% Delta 0.683 ≈68% ITM Gamma 0.02 Theta -1.843 Vega 0.117 Open interest 876 Model this call Put · $477.5 Last $1.95 Breakeven $475.55 Implied vol 36.5% Delta -0.247 ≈25% ITM Gamma 0.026 Theta -1.091 Vega 0.117 Open interest 757 Model this put
3k	899	52.2%	0.636	$11.38	$2.59	-0.314	36%	6k	1.8k
Call · $480 In the money Last $11.38 Breakeven $491.38 Implied vol 52.2% Delta 0.636 ≈64% ITM Gamma 0.021 Theta -1.904 Vega 0.135 Open interest 3k Model this call Put · $480 Last $2.59 Breakeven $477.41 Implied vol 36% Delta -0.314 ≈31% ITM Gamma 0.029 Theta -1.208 Vega 0.118 Open interest 1.8k Model this put
827	905	49.3%	0.584	$8.60	$3.30	-0.386	34.6%	807	649
Call · $482.5 In the money Last $8.60 Breakeven $491.10 Implied vol 49.3% Delta 0.584 ≈58% ITM Gamma 0.023 Theta -1.85 Vega 0.135 Open interest 827 Model this call Put · $482.5 Last $3.30 Breakeven $479.20 Implied vol 34.6% Delta -0.386 ≈39% ITM Gamma 0.033 Theta -1.251 Vega 0.135 Open interest 649 Model this put
1.7k	488	46.9%	0.526	$6.86	$4.23	-0.469	33.9%	4.8k	2.5k
Call · $485 In the money Last $6.86 Breakeven $491.86 Implied vol 46.9% Delta 0.526 ≈53% ITM Gamma 0.025 Theta -1.811 Vega 0.135 Open interest 1.7k Model this call Put · $485 Last $4.23 Breakeven $480.77 Implied vol 33.9% Delta -0.469 ≈47% ITM Gamma 0.035 Theta -1.275 Vega 0.135 Open interest 2.5k Model this put
Underlying $487.46
180	1.5k	46.2%	0.464	$5.41	$5.40	-0.557	32.5%	2.3k	549
Call · $487.5 Last $5.41 Breakeven $492.91 Implied vol 46.2% Delta 0.464 ≈46% ITM Gamma 0.025 Theta -1.768 Vega 0.136 Open interest 180 Model this call Put · $487.5 In the money Last $5.40 Breakeven $482.10 Implied vol 32.5% Delta -0.557 ≈56% ITM Gamma 0.036 Theta -1.204 Vega 0.136 Open interest 549 Model this put
2.5k	6.7k	44.3%	0.397	$4.40	$6.69	-0.65	31.4%	4.1k	2.3k
Call · $490 Last $4.40 Breakeven $494.40 Implied vol 44.3% Delta 0.397 ≈40% ITM Gamma 0.026 Theta -1.644 Vega 0.136 Open interest 2.5k Model this call Put · $490 In the money Last $6.69 Breakeven $483.31 Implied vol 31.4% Delta -0.65 ≈65% ITM Gamma 0.035 Theta -1.098 Vega 0.119 Open interest 2.3k Model this put
322	2.6k	44%	0.335	$3.20	$8.15	-0.758	27.8%	964	252
Call · $492.5 Last $3.20 Breakeven $495.70 Implied vol 44% Delta 0.335 ≈33% ITM Gamma 0.024 Theta -1.545 Vega 0.12 Open interest 322 Model this call Put · $492.5 In the money Last $8.15 Breakeven $484.35 Implied vol 27.8% Delta -0.758 ≈76% ITM Gamma 0.034 Theta -0.812 Vega 0.119 Open interest 252 Model this put
1.9k	6.4k	42.6%	0.27	$2.45	$9.46	-0.883	22.5%	504	717
Call · $495 Last $2.45 Breakeven $497.45 Implied vol 42.6% Delta 0.27 ≈27% ITM Gamma 0.023 Theta -1.351 Vega 0.12 Open interest 1.9k Model this call Put · $495 In the money Last $9.46 Breakeven $485.54 Implied vol 22.5% Delta -0.883 ≈88% ITM Gamma 0.026 Theta -0.397 Vega 0.061 Open interest 717 Model this put
397	1.3k	42.4%	0.216	$1.90	$11.47	—	—	155	474
Call · $497.5 Last $1.90 Breakeven $499.40 Implied vol 42.4% Delta 0.216 ≈22% ITM Gamma 0.02 Theta -1.195 Vega 0.092 Open interest 397 Model this call Put · $497.5 In the money Last $11.47 Breakeven $486.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 474 Model this put
6k	12.2k	42%	0.169	$1.34	$13.20	—	—	237	1.5k
Call · $500 Last $1.34 Breakeven $501.34 Implied vol 42% Delta 0.169 ≈17% ITM Gamma 0.018 Theta -1.011 Vega 0.092 Open interest 6k Model this call Put · $500 In the money Last $13.20 Breakeven $486.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this put
1.2k	1.3k	42.6%	0.131	$0.95	$15.30	—	—	111	43
Call · $502.5 Last $0.95 Breakeven $503.45 Implied vol 42.6% Delta 0.131 ≈13% ITM Gamma 0.015 Theta -0.873 Vega 0.062 Open interest 1.2k Model this call Put · $502.5 In the money Last $15.30 Breakeven $487.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
2.7k	4.6k	42.7%	0.101	$0.70	$15.20	—	—	85	176
Call · $505 Last $0.70 Breakeven $505.70 Implied vol 42.7% Delta 0.101 ≈10% ITM Gamma 0.012 Theta -0.721 Vega 0.062 Open interest 2.7k Model this call Put · $505 In the money Last $15.20 Breakeven $489.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 Model this put
323	992	43.9%	0.079	$0.54	$22.05	—	—	16	2
Call · $507.5 Last $0.54 Breakeven $508.04 Implied vol 43.9% Delta 0.079 ≈8% ITM Gamma 0.01 Theta -0.616 Vega 0.062 Open interest 323 Model this call Put · $507.5 In the money Last $22.05 Breakeven $485.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3k	3.7k	43.6%	0.058	$0.38	$24.35	—	—	78	97
Call · $510 Last $0.38 Breakeven $510.38 Implied vol 43.6% Delta 0.058 ≈6% ITM Gamma 0.008 Theta -0.478 Vega 0.036 Open interest 3k Model this call Put · $510 In the money Last $24.35 Breakeven $485.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 Model this put
775	446	44.6%	0.045	$0.31	$22.25	—	—	107	100
Call · $512.5 Last $0.31 Breakeven $512.81 Implied vol 44.6% Delta 0.045 ≈4% ITM Gamma 0.006 Theta -0.399 Vega 0.036 Open interest 775 Model this call Put · $512.5 In the money Last $22.25 Breakeven $490.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 Model this put
3.5k	1k	47.2%	0.039	$0.21	$26.02	—	—	100	101
Call · $515 Last $0.21 Breakeven $515.21 Implied vol 47.2% Delta 0.039 ≈4% ITM Gamma 0.005 Theta -0.382 Vega 0.036 Open interest 3.5k Model this call Put · $515 In the money Last $26.02 Breakeven $488.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 Model this put
211	337	46.1%	0.026	$0.20	$29.52	—	—	2	33
Call · $517.5 Last $0.20 Breakeven $517.70 Implied vol 46.1% Delta 0.026 ≈3% ITM Gamma 0.004 Theta -0.26 Vega 0.018 Open interest 211 Model this call Put · $517.5 In the money Last $29.52 Breakeven $487.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this put
2k	1.7k	47.8%	0.022	$0.25	$30.00	—	—	10	33
Call · $520 Last $0.25 Breakeven $520.25 Implied vol 47.8% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.235 Vega 0.018 Open interest 2k Model this call Put · $520 In the money Last $30.00 Breakeven $490.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this put
178	415	50.7%	0.021	$0.14	—	—	—	—	0
Call · $522.5 Last $0.14 Breakeven $522.64 Implied vol 50.7% Delta 0.021 ≈2% ITM Gamma 0.003 Theta -0.238 Vega 0.018 Open interest 178 Model this call Put · $522.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.1k	417	50.8%	0.014	$0.08	$29.10	—	—	15	15
Call · $525 Last $0.08 Breakeven $525.08 Implied vol 50.8% Delta 0.014 ≈1% ITM Gamma 0.002 Theta -0.17 Vega 0.018 Open interest 2.1k Model this call Put · $525 In the money Last $29.10 Breakeven $495.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this put
103	166	53.2%	0.013	$0.07	—	—	—	—	0
Call · $527.5 Last $0.07 Breakeven $527.57 Implied vol 53.2% Delta 0.013 ≈1% ITM Gamma 0.002 Theta -0.165 Vega 0.008 Open interest 103 Model this call Put · $527.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.2k	1.9k	49.9%	0.006	$0.05	$41.13	—	—	2	2
Call · $530 Last $0.05 Breakeven $530.05 Implied vol 49.9% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.082 Vega 0.008 Open interest 2.2k Model this call Put · $530 In the money Last $41.13 Breakeven $488.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
29	7	68.9%	0.029	$0.04	—	—	—	—	0
Call · $532.5 Last $0.04 Breakeven $532.54 Implied vol 68.9% Delta 0.029 ≈3% ITM Gamma 0.003 Theta -0.435 Vega 0.018 Open interest 29 Model this call Put · $532.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
743	300	54.2%	0.005	$0.02	$38.60	—	—	9	1
Call · $535 Last $0.02 Breakeven $535.02 Implied vol 54.2% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.074 Vega 0.008 Open interest 743 Model this call Put · $535 In the money Last $38.60 Breakeven $496.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
7	9	64.2%	0.012	$0.08	—	—	—	—	0
Call · $537.5 Last $0.08 Breakeven $537.58 Implied vol 64.2% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.188 Vega 0.008 Open interest 7 Model this call Put · $537.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	178	56.1%	0.003	$0.01	$50.22	—	—	2	1
Call · $540 Last $0.01 Breakeven $540.01 Implied vol 56.1% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.053 Vega 0.003 Open interest 1.2k Model this call Put · $540 In the money Last $50.22 Breakeven $489.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3	84	81.4%	0.028	$0.01	—	—	—	—	0
Call · $542.5 Last $0.01 Breakeven $542.51 Implied vol 81.4% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.491 Vega 0.019 Open interest 3 Model this call Put · $542.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.2k	54	58.7%	0.002	$0.01	$147.86	—	—	1	0
Call · $545 Last $0.01 Breakeven $545.01 Implied vol 58.7% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.041 Vega 0.003 Open interest 1.2k Model this call Put · $545 In the money Last $147.86 Breakeven $397.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	7	—	—	$0.01	—	—	—	—	0
Call · $547.5 Last $0.01 Breakeven $547.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $547.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1k	105	68%	0.004	$0.01	$62.39	—	—	6	0
Call · $550 Last $0.01 Breakeven $550.01 Implied vol 68% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.078 Vega 0.003 Open interest 1k Model this call Put · $550 In the money Last $62.39 Breakeven $487.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	46	94%	0.027	$0.03	—	—	—	—	0
Call · $552.5 Last $0.03 Breakeven $552.53 Implied vol 94% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.553 Vega 0.019 Open interest 15 Model this call Put · $552.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2.1k	5	71.2%	0.002	$0.01	—	—	—	—	0
Call · $560 Last $0.01 Breakeven $560.01 Implied vol 71.2% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.043 Vega 0.003 Open interest 2.1k Model this call Put · $560 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	22	—	—	$0.01	—	—	—	—	0
Call · $570 Last $0.01 Breakeven $570.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $570 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
58	35	99.9%	0.005	$0.01	—	—	—	—	0
Call · $580 Last $0.01 Breakeven $580.01 Implied vol 99.9% Delta 0.005 ≈1% ITM Gamma 0 Theta -0.146 Vega 0.008 Open interest 58 Model this call Put · $580 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	1	115.4%	0.009	$0.01	—	—	—	—	0
Call · $590 Last $0.01 Breakeven $590.01 Implied vol 115.4% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.253 Vega 0.008 Open interest 22 Model this call Put · $590 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
200	103	104.8%	0.002	$0.01	—	—	—	—	0
Call · $600 Last $0.01 Breakeven $600.01 Implied vol 104.8% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.003 Open interest 200 Model this call Put · $600 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.16	—	—	—	—	0
Call · $610 Last $0.16 Breakeven $610.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	—	—	$0.16	—	—	—	—	0
Call · $620 Last $0.16 Breakeven $620.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $620 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$0.16	—	—	—	—	0
Call · $630 Last $0.16 Breakeven $630.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $630 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$0.16	—	—	—	—	0
Call · $640 Last $0.16 Breakeven $640.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.01	—	—	—	—	0
Call · $650 Last $0.01 Breakeven $650.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $650 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.20	—	—	—	—	0
Call · $660 Last $0.20 Breakeven $660.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $660 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.03	—	—	—	—	0
Call · $670 Last $0.03 Breakeven $670.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $670 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	23	204.3%	0.011	$0.01	—	—	—	—	0
Call · $680 Last $0.01 Breakeven $680.01 Implied vol 204.3% Delta 0.011 ≈1% ITM Gamma 0 Theta -0.548 Vega 0.009 Open interest 23 Model this call Put · $680 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $270 In the money

Last: $216.18
Breakeven: $486.18
Implied vol: 475.7%
Delta: 0.974 ≈97% ITM
Gamma: 0
Theta: -2.771
Vega: 0.026
Open interest: 5

Model this call

Put · $270

Last: $0.63
Breakeven: $269.37
Implied vol: 315.1%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.223
Vega: 0.002
Open interest: 2k

Model this put

Call · $280 In the money

Last: $95.05
Breakeven: $375.05
Implied vol: 450.2%
Delta: 0.972 ≈97% ITM
Gamma: 0
Theta: -2.762
Vega: 0.026
Open interest: 3

Model this call

Put · $280

Last: $0.01
Breakeven: $279.99
Implied vol: 280.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.138
Vega: 0.002
Open interest: 178

Model this put

Call · $290 In the money

Last: $86.80
Breakeven: $376.80
Implied vol: 423.8%
Delta: 0.97 ≈97% ITM
Gamma: 0
Theta: -2.701
Vega: 0.027
Open interest: 3

Model this call

Put · $290

Last: $0.02
Breakeven: $289.98
Implied vol: 268.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.161
Vega: 0.002
Open interest: 175

Model this put

Call · $300 In the money

Last: $189.25
Breakeven: $489.25
Implied vol: 395.6%
Delta: 0.97 ≈97% ITM
Gamma: 0.001
Theta: -2.562
Vega: 0.027
Open interest: 153

Model this call

Put · $300

Last: $0.06
Breakeven: $299.94
Implied vol: 322.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.943
Vega: 0.014
Open interest: 778

Model this put

Call · $305 In the money

Last: $77.42
Breakeven: $382.42
Implied vol: 383.7%
Delta: 0.969 ≈97% ITM
Gamma: 0.001
Theta: -2.544
Vega: 0.027
Open interest: 28

Model this call

Put · $305

Last: $0.31
Breakeven: $304.69
Implied vol: 283.5%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.514
Vega: 0.006
Open interest: 95

Model this put

Call · $310 In the money

Last: $90.00
Breakeven: $400.00
Implied vol: 372%
Delta: 0.968 ≈97% ITM
Gamma: 0.001
Theta: -2.527
Vega: 0.028
Open interest: 30

Model this call

Put · $310

Last: $0.17
Breakeven: $309.83
Implied vol: 252%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.259
Vega: 0.006
Open interest: 330

Model this put

Call · $315 In the money

Last: $67.75
Breakeven: $382.75
Implied vol: 361.4%
Delta: 0.967 ≈97% ITM
Gamma: 0.001
Theta: -2.535
Vega: 0.028
Open interest: 41

Model this call

Put · $315

Last: $0.04
Breakeven: $314.96
Implied vol: 215.1%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.087
Vega: 0.002
Open interest: 324

Model this put

Call · $320 In the money

Last: $170.23
Breakeven: $490.23
Implied vol: 359.8%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -2.803
Vega: 0.028
Open interest: 6

Model this call

Put · $320

Last: $0.11
Breakeven: $319.89
Implied vol: 207.6%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.087
Vega: 0.002
Open interest: 296

Model this put

Call · $322.5 In the money

Last: $167.75
Breakeven: $490.25
Implied vol: 347.9%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -2.612
Vega: 0.028
Open interest: 0

Model this call

Put · $322.5

Last: $0.01
Breakeven: $322.49
Implied vol: 294.5%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -1.237
Vega: 0.014
Open interest: 26

Model this put

Call · $325 In the money

Last: $138.00
Breakeven: $463.00
Implied vol: 345%
Delta: 0.963 ≈96% ITM
Gamma: 0.001
Theta: -2.681
Vega: 0.028
Open interest: 130

Model this call

Put · $325

Last: $0.01
Breakeven: $324.99
Implied vol: 242.5%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.432
Vega: 0.006
Open interest: 299

Model this put

Call · $327.5 In the money

Last: $71.05
Breakeven: $398.55
Implied vol: 338.6%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -2.646
Vega: 0.029
Open interest: 8

Model this call

Put · $327.5

Last: $0.28
Breakeven: $327.22
Implied vol: 295.5%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -1.444
Vega: 0.014
Open interest: 62

Model this put

Call · $330 In the money

Last: $166.00
Breakeven: $496.00
Implied vol: 327.9%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -2.48
Vega: 0.029
Open interest: 61

Model this call

Put · $330

Last: $0.02
Breakeven: $329.98
Implied vol: 193.1%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.086
Vega: 0.002
Open interest: 2.5k

Model this put

Call · $332.5 In the money

Last: $65.88
Breakeven: $398.38
Implied vol: 325.9%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -2.575
Vega: 0.029
Open interest: 6

Model this call

Put · $332.5

Last: $0.02
Breakeven: $332.48
Implied vol: 267.9%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -1.069
Vega: 0.014
Open interest: 66

Model this put

Call · $335 In the money

Last: $127.75
Breakeven: $462.75
Implied vol: 318.8%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -2.514
Vega: 0.029
Open interest: 26

Model this call

Put · $335

Last: $0.10
Breakeven: $334.90
Implied vol: 186%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.085
Vega: 0.002
Open interest: 1.3k

Model this put

Call · $337.5 In the money

Last: $60.81
Breakeven: $398.31
Implied vol: 310%
Delta: 0.963 ≈96% ITM
Gamma: 0.001
Theta: -2.401
Vega: 0.029
Open interest: 5

Model this call

Put · $337.5

Last: $0.02
Breakeven: $337.48
Implied vol: 211.7%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.306
Vega: 0.006
Open interest: 30

Model this put

Call · $340 In the money

Last: $150.11
Breakeven: $490.11
Implied vol: 308.1%
Delta: 0.961 ≈96% ITM
Gamma: 0.001
Theta: -2.496
Vega: 0.029
Open interest: 44

Model this call

Put · $340

Last: $0.07
Breakeven: $339.93
Implied vol: 181.3%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.097
Vega: 0.002
Open interest: 744

Model this put

Call · $342.5 In the money

Last: —
Breakeven: —
Implied vol: 306.2%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -2.591
Vega: 0.029
Open interest: 0

Model this call

Put · $342.5

Last: $0.01
Breakeven: $342.49
Implied vol: 209.5%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.37
Vega: 0.006
Open interest: 1

Model this put

Call · $345 In the money

Last: $116.24
Breakeven: $461.24
Implied vol: 297.6%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -2.477
Vega: 0.029
Open interest: 89

Model this call

Put · $345

Last: $0.13
Breakeven: $344.87
Implied vol: 269%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -1.584
Vega: 0.029
Open interest: 992

Model this put

Call · $347.5 In the money

Last: —
Breakeven: —
Implied vol: 294.9%
Delta: 0.957 ≈96% ITM
Gamma: 0.001
Theta: -2.546
Vega: 0.029
Open interest: 0

Model this call

Put · $347.5

Last: $0.18
Breakeven: $347.32
Implied vol: 297.6%
Delta: -0.044 ≈4% ITM
Gamma: 0.001
Theta: -2.606
Vega: 0.029
Open interest: 16

Model this put

Call · $350 In the money

Last: $141.00
Breakeven: $491.00
Implied vol: 290.6%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -2.563
Vega: 0.03
Open interest: 213

Model this call

Put · $350

Last: $0.05
Breakeven: $349.95
Implied vol: 190.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.282
Vega: 0.006
Open interest: 3.2k

Model this put

Call · $352.5 In the money

Last: $111.55
Breakeven: $464.05
Implied vol: 284.6%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -2.528
Vega: 0.03
Open interest: 1

Model this call

Put · $352.5

Last: $0.01
Breakeven: $352.49
Implied vol: 179.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.188
Vega: 0.006
Open interest: 48

Model this put

Call · $355 In the money

Last: $133.57
Breakeven: $488.57
Implied vol: 276.2%
Delta: 0.957 ≈96% ITM
Gamma: 0.001
Theta: -2.415
Vega: 0.03
Open interest: 143

Model this call

Put · $355

Last: $0.07
Breakeven: $354.93
Implied vol: 169.5%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.144
Vega: 0.002
Open interest: 978

Model this put

Call · $357.5 In the money

Last: —
Breakeven: —
Implied vol: 273.7%
Delta: 0.955 ≈95% ITM
Gamma: 0.001
Theta: -2.483
Vega: 0.03
Open interest: 0

Model this call

Put · $357.5

Last: $0.02
Breakeven: $357.48
Implied vol: 193.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.449
Vega: 0.006
Open interest: 68

Model this put

Call · $360 In the money

Last: $103.57
Breakeven: $463.57
Implied vol: 267%
Delta: 0.955 ≈95% ITM
Gamma: 0.001
Theta: -2.422
Vega: 0.03
Open interest: 260

Model this call

Put · $360

Last: $0.01
Breakeven: $359.99
Implied vol: 173.5%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.251
Vega: 0.006
Open interest: 804

Model this put

Call · $362.5 In the money

Last: $126.55
Breakeven: $489.05
Implied vol: 263.7%
Delta: 0.953 ≈95% ITM
Gamma: 0.001
Theta: -2.465
Vega: 0.03
Open interest: 2

Model this call

Put · $362.5

Last: $0.01
Breakeven: $362.49
Implied vol: 155.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.119
Vega: 0.002
Open interest: 44

Model this put

Call · $365 In the money

Last: $126.24
Breakeven: $491.24
Implied vol: 269.5%
Delta: 0.947 ≈95% ITM
Gamma: 0.001
Theta: -2.794
Vega: 0.03
Open interest: 605

Model this call

Put · $365

Last: $0.03
Breakeven: $364.97
Implied vol: 145.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.083
Vega: 0.002
Open interest: 1.6k

Model this put

Call · $367.5 In the money

Last: $123.37
Breakeven: $490.87
Implied vol: 254.6%
Delta: 0.951 ≈95% ITM
Gamma: 0.001
Theta: -2.472
Vega: 0.03
Open interest: 6

Model this call

Put · $367.5

Last: $0.02
Breakeven: $367.48
Implied vol: 178.7%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.445
Vega: 0.006
Open interest: 208

Model this put

Call · $370 In the money

Last: $120.88
Breakeven: $490.88
Implied vol: 258.8%
Delta: 0.946 ≈95% ITM
Gamma: 0.001
Theta: -2.75
Vega: 0.03
Open interest: 416

Model this call

Put · $370

Last: $0.02
Breakeven: $369.98
Implied vol: 203.6%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -1.052
Vega: 0.015
Open interest: 2k

Model this put

Call · $372.5 In the money

Last: $118.22
Breakeven: $490.72
Implied vol: 245.7%
Delta: 0.949 ≈95% ITM
Gamma: 0.001
Theta: -2.48
Vega: 0.031
Open interest: 28

Model this call

Put · $372.5

Last: $0.02
Breakeven: $372.48
Implied vol: 144.4%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.13
Vega: 0.002
Open interest: 93

Model this put

Call · $375 In the money

Last: $115.60
Breakeven: $490.60
Implied vol: 254.6%
Delta: 0.94 ≈94% ITM
Gamma: 0.001
Theta: -2.934
Vega: 0.053
Open interest: 358

Model this call

Put · $375

Last: $0.01
Breakeven: $374.99
Implied vol: 151.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.246
Vega: 0.007
Open interest: 606

Model this put

Call · $377.5 In the money

Last: $113.12
Breakeven: $490.62
Implied vol: 235.3%
Delta: 0.947 ≈95% ITM
Gamma: 0.001
Theta: -2.435
Vega: 0.031
Open interest: 24

Model this call

Put · $377.5

Last: $0.02
Breakeven: $377.48
Implied vol: 133.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.106
Vega: 0.002
Open interest: 93

Model this put

Call · $380 In the money

Last: $111.23
Breakeven: $491.23
Implied vol: 239%
Delta: 0.942 ≈94% ITM
Gamma: 0.001
Theta: -2.7
Vega: 0.053
Open interest: 391

Model this call

Put · $380

Last: $0.02
Breakeven: $379.98
Implied vol: 120.4%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0.002
Open interest: 6.6k

Model this put

Call · $382.5 In the money

Last: $108.74
Breakeven: $491.24
Implied vol: 225.8%
Delta: 0.945 ≈95% ITM
Gamma: 0.001
Theta: -2.416
Vega: 0.031
Open interest: 164

Model this call

Put · $382.5

Last: $0.10
Breakeven: $382.40
Implied vol: 139.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.224
Vega: 0.007
Open interest: 120

Model this put

Call · $385 In the money

Last: $105.35
Breakeven: $490.35
Implied vol: 219.6%
Delta: 0.945 ≈95% ITM
Gamma: 0.001
Theta: -2.355
Vega: 0.031
Open interest: 497

Model this call

Put · $385

Last: $0.01
Breakeven: $384.99
Implied vol: 118.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.002
Open interest: 518

Model this put

Call · $387.5 In the money

Last: $102.86
Breakeven: $490.36
Implied vol: 222.8%
Delta: 0.938 ≈94% ITM
Gamma: 0.002
Theta: -2.627
Vega: 0.054
Open interest: 307

Model this call

Put · $387.5

Last: $0.01
Breakeven: $387.49
Implied vol: 189.4%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -1.491
Vega: 0.031
Open interest: 135

Model this put

Call · $390 In the money

Last: $100.43
Breakeven: $490.43
Implied vol: 221.6%
Delta: 0.933 ≈93% ITM
Gamma: 0.002
Theta: -2.768
Vega: 0.054
Open interest: 3k

Model this call

Put · $390

Last: $0.02
Breakeven: $389.98
Implied vol: 114.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.081
Vega: 0.002
Open interest: 1.4k

Model this put

Call · $392.5 In the money

Last: $96.35
Breakeven: $488.85
Implied vol: 211.7%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -2.559
Vega: 0.054
Open interest: 341

Model this call

Put · $392.5

Last: $0.01
Breakeven: $392.49
Implied vol: 117.5%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.117
Vega: 0.002
Open interest: 248

Model this put

Call · $395 In the money

Last: $95.95
Breakeven: $490.95
Implied vol: 209.2%
Delta: 0.932 ≈93% ITM
Gamma: 0.002
Theta: -2.645
Vega: 0.054
Open interest: 900

Model this call

Put · $395

Last: $0.01
Breakeven: $394.99
Implied vol: 104.3%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.002
Open interest: 1.2k

Model this put

Call · $397.5 In the money

Last: $93.47
Breakeven: $490.97
Implied vol: 197.6%
Delta: 0.937 ≈94% ITM
Gamma: 0.002
Theta: -2.362
Vega: 0.054
Open interest: 248

Model this call

Put · $397.5

Last: $0.02
Breakeven: $397.48
Implied vol: 101.4%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.002
Open interest: 316

Model this put

Call · $400 In the money

Last: $90.43
Breakeven: $490.43
Implied vol: 197.9%
Delta: 0.93 ≈93% ITM
Gamma: 0.002
Theta: -2.559
Vega: 0.055
Open interest: 3.2k

Model this call

Put · $400

Last: $0.03
Breakeven: $399.97
Implied vol: 96.4%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.044
Vega: 0.002
Open interest: 2k

Model this put

Call · $402.5 In the money

Last: $94.14
Breakeven: $496.64
Implied vol: 189.1%
Delta: 0.932 ≈93% ITM
Gamma: 0.002
Theta: -2.386
Vega: 0.055
Open interest: 112

Model this call

Put · $402.5

Last: $0.03
Breakeven: $402.47
Implied vol: 106.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.133
Vega: 0.007
Open interest: 164

Model this put

Call · $405 In the money

Last: $85.71
Breakeven: $490.71
Implied vol: 183.5%
Delta: 0.931 ≈93% ITM
Gamma: 0.002
Theta: -2.343
Vega: 0.055
Open interest: 442

Model this call

Put · $405

Last: $0.02
Breakeven: $404.98
Implied vol: 92.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.055
Vega: 0.002
Open interest: 1.1k

Model this put

Call · $407.5 In the money

Last: $83.22
Breakeven: $490.72
Implied vol: 182.1%
Delta: 0.925 ≈93% ITM
Gamma: 0.002
Theta: -2.466
Vega: 0.055
Open interest: 115

Model this call

Put · $407.5

Last: $0.03
Breakeven: $407.47
Implied vol: 93.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.002
Open interest: 256

Model this put

Call · $410 In the money

Last: $80.61
Breakeven: $490.61
Implied vol: 178.8%
Delta: 0.921 ≈92% ITM
Gamma: 0.002
Theta: -2.515
Vega: 0.055
Open interest: 605

Model this call

Put · $410

Last: $0.03
Breakeven: $409.97
Implied vol: 96.5%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.13
Vega: 0.007
Open interest: 2.3k

Model this put

Call · $412.5 In the money

Last: $76.53
Breakeven: $489.03
Implied vol: 172.4%
Delta: 0.921 ≈92% ITM
Gamma: 0.003
Theta: -2.435
Vega: 0.056
Open interest: 552

Model this call

Put · $412.5

Last: $0.12
Breakeven: $412.38
Implied vol: 102.8%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.251
Vega: 0.007
Open interest: 177

Model this put

Call · $415 In the money

Last: $73.92
Breakeven: $488.92
Implied vol: 168.8%
Delta: 0.917 ≈92% ITM
Gamma: 0.003
Theta: -2.465
Vega: 0.056
Open interest: 1.2k

Model this call

Put · $415

Last: $0.03
Breakeven: $414.97
Implied vol: 97.4%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.222
Vega: 0.007
Open interest: 3.8k

Model this put

Call · $417.5 In the money

Last: $71.46
Breakeven: $488.96
Implied vol: 155.3%
Delta: 0.926 ≈93% ITM
Gamma: 0.003
Theta: -2.089
Vega: 0.056
Open interest: 62

Model this call

Put · $417.5

Last: $0.07
Breakeven: $417.43
Implied vol: 84.8%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.099
Vega: 0.007
Open interest: 225

Model this put

Call · $420 In the money

Last: $70.20
Breakeven: $490.20
Implied vol: 161.6%
Delta: 0.909 ≈91% ITM
Gamma: 0.003
Theta: -2.527
Vega: 0.056
Open interest: 2.5k

Model this call

Put · $420

Last: $0.03
Breakeven: $419.97
Implied vol: 83.1%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.117
Vega: 0.007
Open interest: 1.5k

Model this put

Call · $422.5 In the money

Last: $68.07
Breakeven: $490.57
Implied vol: 156.2%
Delta: 0.907 ≈91% ITM
Gamma: 0.003
Theta: -2.483
Vega: 0.056
Open interest: 88

Model this call

Put · $422.5

Last: $0.04
Breakeven: $422.46
Implied vol: 107.4%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.647
Vega: 0.016
Open interest: 1.7k

Model this put

Call · $425 In the money

Last: $64.47
Breakeven: $489.47
Implied vol: 141.5%
Delta: 0.918 ≈92% ITM
Gamma: 0.003
Theta: -2.052
Vega: 0.056
Open interest: 2.1k

Model this call

Put · $425

Last: $0.03
Breakeven: $424.97
Implied vol: 79.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.153
Vega: 0.007
Open interest: 1.6k

Model this put

Call · $427.5 In the money

Last: $63.00
Breakeven: $490.50
Implied vol: 150%
Delta: 0.897 ≈90% ITM
Gamma: 0.004
Theta: -2.581
Vega: 0.057
Open interest: 150

Model this call

Put · $427.5

Last: $0.04
Breakeven: $427.46
Implied vol: 73.1%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.105
Vega: 0.007
Open interest: 3.2k

Model this put

Call · $430 In the money

Last: $58.93
Breakeven: $488.93
Implied vol: 142.9%
Delta: 0.897 ≈90% ITM
Gamma: 0.004
Theta: -2.464
Vega: 0.057
Open interest: 4k

Model this call

Put · $430

Last: $0.05
Breakeven: $429.95
Implied vol: 69.3%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.095
Vega: 0.007
Open interest: 1.9k

Model this put

Call · $432.5 In the money

Last: $58.00
Breakeven: $490.50
Implied vol: 132%
Delta: 0.903 ≈90% ITM
Gamma: 0.004
Theta: -2.18
Vega: 0.057
Open interest: 137

Model this call

Put · $432.5

Last: $0.03
Breakeven: $432.47
Implied vol: 69.1%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.131
Vega: 0.007
Open interest: 297

Model this put

Call · $435 In the money

Last: $55.53
Breakeven: $490.53
Implied vol: 126.3%
Delta: 0.901 ≈90% ITM
Gamma: 0.004
Theta: -2.118
Vega: 0.057
Open interest: 830

Model this call

Put · $435

Last: $0.05
Breakeven: $434.95
Implied vol: 66.1%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.131
Vega: 0.007
Open interest: 878

Model this put

Call · $437.5 In the money

Last: $52.60
Breakeven: $490.10
Implied vol: 126.4%
Delta: 0.89 ≈89% ITM
Gamma: 0.004
Theta: -2.297
Vega: 0.057
Open interest: 119

Model this call

Put · $437.5

Last: $0.03
Breakeven: $437.47
Implied vol: 61.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.111
Vega: 0.007
Open interest: 300

Model this put

Call · $440 In the money

Last: $49.33
Breakeven: $489.33
Implied vol: 119.5%
Delta: 0.89 ≈89% ITM
Gamma: 0.005
Theta: -2.18
Vega: 0.057
Open interest: 1.8k

Model this call

Put · $440

Last: $0.06
Breakeven: $439.94
Implied vol: 60.1%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.007
Open interest: 2.5k

Model this put

Call · $442.5 In the money

Last: $47.80
Breakeven: $490.30
Implied vol: 117.9%
Delta: 0.881 ≈88% ITM
Gamma: 0.005
Theta: -2.284
Vega: 0.058
Open interest: 339

Model this call

Put · $442.5

Last: $0.07
Breakeven: $442.43
Implied vol: 61.9%
Delta: -0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.209
Vega: 0.017
Open interest: 2k

Model this put

Call · $445 In the money

Last: $45.74
Breakeven: $490.74
Implied vol: 114.1%
Delta: 0.874 ≈87% ITM
Gamma: 0.005
Theta: -2.299
Vega: 0.087
Open interest: 435

Model this call

Put · $445

Last: $0.11
Breakeven: $444.89
Implied vol: 57.1%
Delta: -0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.171
Vega: 0.017
Open interest: 805

Model this put

Call · $447.5 In the money

Last: $43.12
Breakeven: $490.62
Implied vol: 106.6%
Delta: 0.874 ≈87% ITM
Gamma: 0.006
Theta: -2.149
Vega: 0.087
Open interest: 264

Model this call

Put · $447.5

Last: $0.07
Breakeven: $447.43
Implied vol: 65.6%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.47
Vega: 0.033
Open interest: 724

Model this put

Call · $450 In the money

Last: $39.89
Breakeven: $489.89
Implied vol: 101.4%
Delta: 0.868 ≈87% ITM
Gamma: 0.006
Theta: -2.103
Vega: 0.087
Open interest: 2.8k

Model this call

Put · $450

Last: $0.10
Breakeven: $449.90
Implied vol: 51.9%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.2
Vega: 0.017
Open interest: 3.7k

Model this put

Call · $452.5 In the money

Last: $38.03
Breakeven: $490.53
Implied vol: 98.3%
Delta: 0.857 ≈86% ITM
Gamma: 0.007
Theta: -2.146
Vega: 0.087
Open interest: 966

Model this call

Put · $452.5

Last: $0.15
Breakeven: $452.35
Implied vol: 51.6%
Delta: -0.023 ≈2% ITM
Gamma: 0.003
Theta: -0.268
Vega: 0.017
Open interest: 1.7k

Model this put

Call · $455 In the money

Last: $35.47
Breakeven: $490.47
Implied vol: 92.9%
Delta: 0.85 ≈85% ITM
Gamma: 0.007
Theta: -2.086
Vega: 0.088
Open interest: 3.6k

Model this call

Put · $455

Last: $0.19
Breakeven: $454.81
Implied vol: 49.5%
Delta: -0.027 ≈3% ITM
Gamma: 0.004
Theta: -0.294
Vega: 0.017
Open interest: 1.3k

Model this put

Call · $457.5 In the money

Last: $32.00
Breakeven: $489.50
Implied vol: 88%
Delta: 0.841 ≈84% ITM
Gamma: 0.008
Theta: -2.052
Vega: 0.088
Open interest: 2k

Model this call

Put · $457.5

Last: $0.13
Breakeven: $457.37
Implied vol: 47.5%
Delta: -0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.334
Vega: 0.034
Open interest: 994

Model this put

Call · $460 In the money

Last: $29.16
Breakeven: $489.16
Implied vol: 83.2%
Delta: 0.831 ≈83% ITM
Gamma: 0.009
Theta: -2.018
Vega: 0.088
Open interest: 3.1k

Model this call

Put · $460

Last: $0.25
Breakeven: $459.75
Implied vol: 45.3%
Delta: -0.041 ≈4% ITM
Gamma: 0.006
Theta: -0.377
Vega: 0.034
Open interest: 2k

Model this put

Call · $462.5 In the money

Last: $28.22
Breakeven: $490.72
Implied vol: 80.2%
Delta: 0.815 ≈82% ITM
Gamma: 0.01
Theta: -2.061
Vega: 0.088
Open interest: 899

Model this call

Put · $462.5

Last: $0.34
Breakeven: $462.16
Implied vol: 42.6%
Delta: -0.049 ≈5% ITM
Gamma: 0.007
Theta: -0.404
Vega: 0.034
Open interest: 708

Model this put

Call · $465 In the money

Last: $23.60
Breakeven: $488.60
Implied vol: 73.7%
Delta: 0.807 ≈81% ITM
Gamma: 0.011
Theta: -1.951
Vega: 0.089
Open interest: 1.6k

Model this call

Put · $465

Last: $0.43
Breakeven: $464.57
Implied vol: 42.5%
Delta: -0.067 ≈7% ITM
Gamma: 0.009
Theta: -0.527
Vega: 0.059
Open interest: 966

Model this put

Call · $467.5 In the money

Last: $23.17
Breakeven: $490.67
Implied vol: 65.7%
Delta: 0.803 ≈80% ITM
Gamma: 0.012
Theta: -1.763
Vega: 0.089
Open interest: 1.4k

Model this call

Put · $467.5

Last: $0.61
Breakeven: $466.89
Implied vol: 40.3%
Delta: -0.086 ≈9% ITM
Gamma: 0.011
Theta: -0.594
Vega: 0.059
Open interest: 2.1k

Model this put

Call · $470 In the money

Last: $18.95
Breakeven: $488.95
Implied vol: 65.3%
Delta: 0.773 ≈77% ITM
Gamma: 0.014
Theta: -1.921
Vega: 0.116
Open interest: 10k

Model this call

Put · $470

Last: $0.83
Breakeven: $469.17
Implied vol: 40.6%
Delta: -0.119 ≈12% ITM
Gamma: 0.015
Theta: -0.769
Vega: 0.059
Open interest: 3.4k

Model this put

Call · $472.5 In the money

Last: $19.05
Breakeven: $491.55
Implied vol: 64.3%
Delta: 0.737 ≈74% ITM
Gamma: 0.015
Theta: -2.018
Vega: 0.117
Open interest: 1.2k

Model this call

Put · $472.5

Last: $1.10
Breakeven: $471.40
Implied vol: 39.1%
Delta: -0.153 ≈15% ITM
Gamma: 0.018
Theta: -0.872
Vega: 0.089
Open interest: 659

Model this put

Call · $475 In the money

Last: $15.04
Breakeven: $490.04
Implied vol: 56.4%
Delta: 0.72 ≈72% ITM
Gamma: 0.018
Theta: -1.827
Vega: 0.117
Open interest: 2.2k

Model this call

Put · $475

Last: $1.46
Breakeven: $473.54
Implied vol: 37.9%
Delta: -0.196 ≈20% ITM
Gamma: 0.022
Theta: -0.995
Vega: 0.089
Open interest: 1.3k

Model this put

Call · $477.5 In the money

Last: $14.75
Breakeven: $492.25
Implied vol: 53.4%
Delta: 0.683 ≈68% ITM
Gamma: 0.02
Theta: -1.843
Vega: 0.117
Open interest: 876

Model this call

Put · $477.5

Last: $1.95
Breakeven: $475.55
Implied vol: 36.5%
Delta: -0.247 ≈25% ITM
Gamma: 0.026
Theta: -1.091
Vega: 0.117
Open interest: 757

Model this put

Call · $480 In the money

Last: $11.38
Breakeven: $491.38
Implied vol: 52.2%
Delta: 0.636 ≈64% ITM
Gamma: 0.021
Theta: -1.904
Vega: 0.135
Open interest: 3k

Model this call

Put · $480

Last: $2.59
Breakeven: $477.41
Implied vol: 36%
Delta: -0.314 ≈31% ITM
Gamma: 0.029
Theta: -1.208
Vega: 0.118
Open interest: 1.8k

Model this put

Call · $482.5 In the money

Last: $8.60
Breakeven: $491.10
Implied vol: 49.3%
Delta: 0.584 ≈58% ITM
Gamma: 0.023
Theta: -1.85
Vega: 0.135
Open interest: 827

Model this call

Put · $482.5

Last: $3.30
Breakeven: $479.20
Implied vol: 34.6%
Delta: -0.386 ≈39% ITM
Gamma: 0.033
Theta: -1.251
Vega: 0.135
Open interest: 649

Model this put

Call · $485 In the money

Last: $6.86
Breakeven: $491.86
Implied vol: 46.9%
Delta: 0.526 ≈53% ITM
Gamma: 0.025
Theta: -1.811
Vega: 0.135
Open interest: 1.7k

Model this call

Put · $485

Last: $4.23
Breakeven: $480.77
Implied vol: 33.9%
Delta: -0.469 ≈47% ITM
Gamma: 0.035
Theta: -1.275
Vega: 0.135
Open interest: 2.5k

Model this put

Call · $487.5

Last: $5.41
Breakeven: $492.91
Implied vol: 46.2%
Delta: 0.464 ≈46% ITM
Gamma: 0.025
Theta: -1.768
Vega: 0.136
Open interest: 180

Model this call

Put · $487.5 In the money

Last: $5.40
Breakeven: $482.10
Implied vol: 32.5%
Delta: -0.557 ≈56% ITM
Gamma: 0.036
Theta: -1.204
Vega: 0.136
Open interest: 549

Model this put

Call · $490

Last: $4.40
Breakeven: $494.40
Implied vol: 44.3%
Delta: 0.397 ≈40% ITM
Gamma: 0.026
Theta: -1.644
Vega: 0.136
Open interest: 2.5k

Model this call

Put · $490 In the money

Last: $6.69
Breakeven: $483.31
Implied vol: 31.4%
Delta: -0.65 ≈65% ITM
Gamma: 0.035
Theta: -1.098
Vega: 0.119
Open interest: 2.3k

Model this put

Call · $492.5

Last: $3.20
Breakeven: $495.70
Implied vol: 44%
Delta: 0.335 ≈33% ITM
Gamma: 0.024
Theta: -1.545
Vega: 0.12
Open interest: 322

Model this call

Put · $492.5 In the money

Last: $8.15
Breakeven: $484.35
Implied vol: 27.8%
Delta: -0.758 ≈76% ITM
Gamma: 0.034
Theta: -0.812
Vega: 0.119
Open interest: 252

Model this put

Call · $495

Last: $2.45
Breakeven: $497.45
Implied vol: 42.6%
Delta: 0.27 ≈27% ITM
Gamma: 0.023
Theta: -1.351
Vega: 0.12
Open interest: 1.9k

Model this call

Put · $495 In the money

Last: $9.46
Breakeven: $485.54
Implied vol: 22.5%
Delta: -0.883 ≈88% ITM
Gamma: 0.026
Theta: -0.397
Vega: 0.061
Open interest: 717

Model this put

Call · $497.5

Last: $1.90
Breakeven: $499.40
Implied vol: 42.4%
Delta: 0.216 ≈22% ITM
Gamma: 0.02
Theta: -1.195
Vega: 0.092
Open interest: 397

Model this call

Put · $497.5 In the money

Last: $11.47
Breakeven: $486.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 474

Model this put

Call · $500

Last: $1.34
Breakeven: $501.34
Implied vol: 42%
Delta: 0.169 ≈17% ITM
Gamma: 0.018
Theta: -1.011
Vega: 0.092
Open interest: 6k

Model this call

Put · $500 In the money

Last: $13.20
Breakeven: $486.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.5k

Model this put

Call · $502.5

Last: $0.95
Breakeven: $503.45
Implied vol: 42.6%
Delta: 0.131 ≈13% ITM
Gamma: 0.015
Theta: -0.873
Vega: 0.062
Open interest: 1.2k

Model this call

Put · $502.5 In the money

Last: $15.30
Breakeven: $487.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this put

Call · $505

Last: $0.70
Breakeven: $505.70
Implied vol: 42.7%
Delta: 0.101 ≈10% ITM
Gamma: 0.012
Theta: -0.721
Vega: 0.062
Open interest: 2.7k

Model this call

Put · $505 In the money

Last: $15.20
Breakeven: $489.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176

Model this put

Call · $507.5

Last: $0.54
Breakeven: $508.04
Implied vol: 43.9%
Delta: 0.079 ≈8% ITM
Gamma: 0.01
Theta: -0.616
Vega: 0.062
Open interest: 323

Model this call

Put · $507.5 In the money

Last: $22.05
Breakeven: $485.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $510

Last: $0.38
Breakeven: $510.38
Implied vol: 43.6%
Delta: 0.058 ≈6% ITM
Gamma: 0.008
Theta: -0.478
Vega: 0.036
Open interest: 3k

Model this call

Put · $510 In the money

Last: $24.35
Breakeven: $485.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97

Model this put

Call · $512.5

Last: $0.31
Breakeven: $512.81
Implied vol: 44.6%
Delta: 0.045 ≈4% ITM
Gamma: 0.006
Theta: -0.399
Vega: 0.036
Open interest: 775

Model this call

Put · $512.5 In the money

Last: $22.25
Breakeven: $490.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100

Model this put

Call · $515

Last: $0.21
Breakeven: $515.21
Implied vol: 47.2%
Delta: 0.039 ≈4% ITM
Gamma: 0.005
Theta: -0.382
Vega: 0.036
Open interest: 3.5k

Model this call

Put · $515 In the money

Last: $26.02
Breakeven: $488.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101

Model this put

Call · $517.5

Last: $0.20
Breakeven: $517.70
Implied vol: 46.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.004
Theta: -0.26
Vega: 0.018
Open interest: 211

Model this call

Put · $517.5 In the money

Last: $29.52
Breakeven: $487.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this put

Call · $520

Last: $0.25
Breakeven: $520.25
Implied vol: 47.8%
Delta: 0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.235
Vega: 0.018
Open interest: 2k

Model this call

Put · $520 In the money

Last: $30.00
Breakeven: $490.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this put

Call · $522.5

Last: $0.14
Breakeven: $522.64
Implied vol: 50.7%
Delta: 0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.238
Vega: 0.018
Open interest: 178

Model this call

Put · $522.5 In the money

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

Model this put

Call · $525

Last: $0.08
Breakeven: $525.08
Implied vol: 50.8%
Delta: 0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.17
Vega: 0.018
Open interest: 2.1k

Model this call

Put · $525 In the money

Last: $29.10
Breakeven: $495.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this put

Call · $527.5

Last: $0.07
Breakeven: $527.57
Implied vol: 53.2%
Delta: 0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.008
Open interest: 103

Model this call

Put · $527.5 In the money

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

Model this put

Call · $530

Last: $0.05
Breakeven: $530.05
Implied vol: 49.9%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.082
Vega: 0.008
Open interest: 2.2k

Model this call

Put · $530 In the money

Last: $41.13
Breakeven: $488.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $532.5

Last: $0.04
Breakeven: $532.54
Implied vol: 68.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.435
Vega: 0.018
Open interest: 29

Model this call

Put · $532.5 In the money

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

Model this put

Call · $535

Last: $0.02
Breakeven: $535.02
Implied vol: 54.2%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.074
Vega: 0.008
Open interest: 743

Model this call

Put · $535 In the money

Last: $38.60
Breakeven: $496.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $537.5

Last: $0.08
Breakeven: $537.58
Implied vol: 64.2%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.188
Vega: 0.008
Open interest: 7

Model this call

Put · $537.5 In the money

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

Model this put

Call · $540

Last: $0.01
Breakeven: $540.01
Implied vol: 56.1%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.053
Vega: 0.003
Open interest: 1.2k

Model this call

Put · $540 In the money

Last: $50.22
Breakeven: $489.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $542.5

Last: $0.01
Breakeven: $542.51
Implied vol: 81.4%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.491
Vega: 0.019
Open interest: 3

Model this call

Put · $542.5 In the money

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

Model this put

Call · $545

Last: $0.01
Breakeven: $545.01
Implied vol: 58.7%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.041
Vega: 0.003
Open interest: 1.2k

Model this call

Put · $545 In the money

Last: $147.86
Breakeven: $397.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $547.5

Last: $0.01
Breakeven: $547.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $547.5 In the money

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

Model this put

Call · $550

Last: $0.01
Breakeven: $550.01
Implied vol: 68%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.078
Vega: 0.003
Open interest: 1k

Model this call

Put · $550 In the money

Last: $62.39
Breakeven: $487.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $552.5

Last: $0.03
Breakeven: $552.53
Implied vol: 94%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.553
Vega: 0.019
Open interest: 15

Model this call

Put · $552.5 In the money

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

Model this put

Call · $560

Last: $0.01
Breakeven: $560.01
Implied vol: 71.2%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.043
Vega: 0.003
Open interest: 2.1k

Model this call

Put · $560 In the money

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

Model this put

Call · $570

Last: $0.01
Breakeven: $570.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this call

Put · $570 In the money

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

Model this put

Call · $580

Last: $0.01
Breakeven: $580.01
Implied vol: 99.9%
Delta: 0.005 ≈1% ITM
Gamma: 0
Theta: -0.146
Vega: 0.008
Open interest: 58

Model this call

Put · $580 In the money

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

Model this put

Call · $590

Last: $0.01
Breakeven: $590.01
Implied vol: 115.4%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.253
Vega: 0.008
Open interest: 22

Model this call

Put · $590 In the money

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

Model this put

Call · $600

Last: $0.01
Breakeven: $600.01
Implied vol: 104.8%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.003
Open interest: 200

Model this call

Put · $600 In the money

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

Model this put

Call · $610

Last: $0.16
Breakeven: $610.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $610 In the money

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

Model this put

Call · $620

Last: $0.16
Breakeven: $620.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $620 In the money

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

Model this put

Call · $630

Last: $0.16
Breakeven: $630.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $630 In the money

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

Model this put

Call · $640

Last: $0.16
Breakeven: $640.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $640 In the money

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

Model this put

Call · $650

Last: $0.01
Breakeven: $650.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $650 In the money

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

Model this put

Call · $660

Last: $0.20
Breakeven: $660.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $660 In the money

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

Model this put

Call · $670

Last: $0.03
Breakeven: $670.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $670 In the money

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

Model this put

Call · $680

Last: $0.01
Breakeven: $680.01
Implied vol: 204.3%
Delta: 0.011 ≈1% ITM
Gamma: 0
Theta: -0.548
Vega: 0.009
Open interest: 23

Model this call

Put · $680 In the money

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

Model this put

MSFT · Microsoft Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain