NET Stock — Cloudflare, Inc.: Options Chain

Calls		Puts
1	1	—	—	$138.50	$0.03	-0.005	275.2%	5	68
Call · $130 In the money Last $138.50 Breakeven $268.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $130 Last $0.03 Breakeven $129.97 Implied vol 275.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.128 Vega 0.004 Open interest 68 Model this put
1	1	252.9%	0.996	$137.10	$0.01	-0.011	297.3%	2	120
Call · $135 In the money Last $137.10 Breakeven $272.10 Implied vol 252.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.11 Vega 0.004 Open interest 1 Model this call Put · $135 Last $0.01 Breakeven $134.99 Implied vol 297.3% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.282 Vega 0.01 Open interest 120 Model this put
2	1	239.7%	0.996	$127.00	$0.02	-0.01	279.2%	2	219
Call · $140 In the money Last $127.00 Breakeven $267.00 Implied vol 239.7% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.108 Vega 0.004 Open interest 2 Model this call Put · $140 Last $0.02 Breakeven $139.98 Implied vol 279.2% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.259 Vega 0.01 Open interest 219 Model this put
1	1	226.8%	0.996	$127.55	$0.02	-0.011	266.9%	2	203
Call · $145 In the money Last $127.55 Breakeven $272.55 Implied vol 226.8% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.106 Vega 0.005 Open interest 1 Model this call Put · $145 Last $0.02 Breakeven $144.98 Implied vol 266.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.269 Vega 0.011 Open interest 203 Model this put
1	1	209.1%	0.997	$122.60	$0.07	-0.024	296.2%	2	116
Call · $150 In the money Last $122.60 Breakeven $272.60 Implied vol 209.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.084 Vega 0.005 Open interest 1 Model this call Put · $150 Last $0.07 Breakeven $149.93 Implied vol 296.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.567 Vega 0.022 Open interest 116 Model this put
1	1	202.5%	0.996	$117.60	$0.02	-0.002	181.3%	60	53
Call · $155 In the money Last $117.60 Breakeven $272.60 Implied vol 202.5% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.102 Vega 0.005 Open interest 1 Model this call Put · $155 Last $0.02 Breakeven $154.98 Implied vol 181.3% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.035 Vega 0.002 Open interest 53 Model this put
7	1	190.9%	0.995	$108.60	$0.02	-0.002	177.1%	132	19
Call · $160 In the money Last $108.60 Breakeven $268.60 Implied vol 190.9% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.1 Vega 0.005 Open interest 7 Model this call Put · $160 Last $0.02 Breakeven $159.98 Implied vol 177.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.045 Vega 0.002 Open interest 19 Model this put
1	1	174.6%	0.996	$103.55	$0.05	-0.026	247.6%	2	3
Call · $165 In the money Last $103.55 Breakeven $268.55 Implied vol 174.6% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.078 Vega 0.005 Open interest 1 Model this call Put · $165 Last $0.05 Breakeven $164.95 Implied vol 247.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.505 Vega 0.023 Open interest 3 Model this put
1	1	195.4%	0.988	$49.83	$0.02	-0.003	158%	30	17
Call · $170 In the money Last $49.83 Breakeven $219.83 Implied vol 195.4% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.222 Vega 0.012 Open interest 1 Model this call Put · $170 Last $0.02 Breakeven $169.98 Implied vol 158% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.045 Vega 0.002 Open interest 17 Model this put
3	1	181.6%	0.988	$93.60	$0.05	-0.007	167.4%	22	2k
Call · $175 In the money Last $93.60 Breakeven $268.60 Implied vol 181.6% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.204 Vega 0.012 Open interest 3 Model this call Put · $175 Last $0.05 Breakeven $174.95 Implied vol 167.4% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.114 Vega 0.005 Open interest 2k Model this put
3	1	174.4%	0.986	$48.37	$0.17	-0.017	179.2%	17	48
Call · $180 In the money Last $48.37 Breakeven $228.37 Implied vol 174.4% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.231 Vega 0.012 Open interest 3 Model this call Put · $180 Last $0.17 Breakeven $179.83 Implied vol 179.2% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.248 Vega 0.012 Open interest 48 Model this put
2	1	159.1%	0.987	$100.10	$0.03	-0.018	168.2%	8	65
Call · $185 In the money Last $100.10 Breakeven $285.10 Implied vol 159.1% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.197 Vega 0.012 Open interest 2 Model this call Put · $185 Last $0.03 Breakeven $184.97 Implied vol 168.2% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.246 Vega 0.012 Open interest 65 Model this put
2	1	152.4%	0.984	$78.60	$0.05	-0.005	126.9%	22	317
Call · $190 In the money Last $78.60 Breakeven $268.60 Implied vol 152.4% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.224 Vega 0.012 Open interest 2 Model this call Put · $190 Last $0.05 Breakeven $189.95 Implied vol 126.9% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.064 Vega 0.005 Open interest 317 Model this put
2	2	131.8%	0.989	$55.80	$0.04	-0.003	107%	11	91
Call · $195 In the money Last $55.80 Breakeven $250.80 Implied vol 131.8% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.145 Vega 0.012 Open interest 2 Model this call Put · $195 Last $0.04 Breakeven $194.96 Implied vol 107% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.028 Vega 0.002 Open interest 91 Model this put
6	2	135.6%	0.979	$66.07	$0.14	-0.008	114.6%	20	33
Call · $200 In the money Last $66.07 Breakeven $266.07 Implied vol 135.6% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.248 Vega 0.013 Open interest 6 Model this call Put · $200 Last $0.14 Breakeven $199.86 Implied vol 114.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.086 Vega 0.005 Open interest 33 Model this put
4	2	125.5%	0.978	$60.75	$0.03	-0.043	147.3%	1	32
Call · $205 In the money Last $60.75 Breakeven $265.75 Implied vol 125.5% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.245 Vega 0.013 Open interest 4 Model this call Put · $205 Last $0.03 Breakeven $204.97 Implied vol 147.3% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.45 Vega 0.026 Open interest 32 Model this put
4	1	119.5%	0.974	$59.15	$0.07	-0.011	100.6%	114	111
Call · $210 In the money Last $59.15 Breakeven $269.15 Implied vol 119.5% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.271 Vega 0.026 Open interest 4 Model this call Put · $210 Last $0.07 Breakeven $209.93 Implied vol 100.6% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.102 Vega 0.013 Open interest 111 Model this put
6	1	108.7%	0.971	$47.05	$0.25	-0.063	137.1%	9	47
Call · $215 In the money Last $47.05 Breakeven $262.05 Implied vol 108.7% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.263 Vega 0.026 Open interest 6 Model this call Put · $215 Last $0.25 Breakeven $214.75 Implied vol 137.1% Delta -0.063 ≈6% ITM Gamma 0.003 Theta -0.579 Vega 0.045 Open interest 47 Model this put
32	61	103.4%	0.97	$48.12	$0.22	-0.061	128.2%	5	4
Call · $217.5 In the money Last $48.12 Breakeven $265.62 Implied vol 103.4% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.259 Vega 0.026 Open interest 32 Model this call Put · $217.5 Last $0.22 Breakeven $217.28 Implied vol 128.2% Delta -0.061 ≈6% ITM Gamma 0.003 Theta -0.531 Vega 0.045 Open interest 4 Model this put
9	2	101.1%	0.964	$46.24	$0.18	-0.017	85%	113	252
Call · $220 In the money Last $46.24 Breakeven $266.24 Implied vol 101.1% Delta 0.964 ≈96% ITM Gamma 0.003 Theta -0.288 Vega 0.026 Open interest 9 Model this call Put · $220 Last $0.18 Breakeven $219.82 Implied vol 85% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.118 Vega 0.013 Open interest 252 Model this put
1	1	96.8%	0.961	$46.80	$0.62	-0.034	94%	1	21
Call · $222.5 In the money Last $46.80 Breakeven $269.30 Implied vol 96.8% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.295 Vega 0.027 Open interest 1 Model this call Put · $222.5 Last $0.62 Breakeven $221.88 Implied vol 94% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.24 Vega 0.027 Open interest 21 Model this put
22	2	72.7%	0.986	$51.48	$0.25	-0.026	82.9%	4	94
Call · $225 In the money Last $51.48 Breakeven $276.48 Implied vol 72.7% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.109 Vega 0.013 Open interest 22 Model this call Put · $225 Last $0.25 Breakeven $224.75 Implied vol 82.9% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.17 Vega 0.013 Open interest 94 Model this put
0	—	87.5%	0.956	—	$0.26	-0.03	79.8%	18	8
Call · $227.5 In the money Last — Breakeven — Implied vol 87.5% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.298 Vega 0.027 Open interest 0 Model this call Put · $227.5 Last $0.26 Breakeven $227.24 Implied vol 79.8% Delta -0.03 ≈3% ITM Gamma 0.003 Theta -0.183 Vega 0.027 Open interest 8 Model this put
36	2	88.1%	0.944	$33.77	$0.40	-0.041	79.5%	68	374
Call · $230 In the money Last $33.77 Breakeven $263.77 Implied vol 88.1% Delta 0.944 ≈94% ITM Gamma 0.005 Theta -0.361 Vega 0.027 Open interest 36 Model this call Put · $230 Last $0.40 Breakeven $229.60 Implied vol 79.5% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.235 Vega 0.027 Open interest 374 Model this put
0	—	86.4%	0.934	—	$0.52	-0.062	84.7%	2	10
Call · $232.5 In the money Last — Breakeven — Implied vol 86.4% Delta 0.934 ≈93% ITM Gamma 0.005 Theta -0.402 Vega 0.047 Open interest 0 Model this call Put · $232.5 Last $0.52 Breakeven $231.98 Implied vol 84.7% Delta -0.062 ≈6% ITM Gamma 0.005 Theta -0.353 Vega 0.03 Open interest 10 Model this put
8	1	83.3%	0.923	$30.55	$0.87	-0.063	78.1%	7	160
Call · $235 In the money Last $30.55 Breakeven $265.55 Implied vol 83.3% Delta 0.923 ≈92% ITM Gamma 0.006 Theta -0.431 Vega 0.047 Open interest 8 Model this call Put · $235 Last $0.87 Breakeven $234.13 Implied vol 78.1% Delta -0.063 ≈6% ITM Gamma 0.006 Theta -0.33 Vega 0.047 Open interest 160 Model this put
5	5	80.3%	0.911	$26.68	$1.06	-0.088	79.9%	2	316
Call · $237.5 In the money Last $26.68 Breakeven $264.18 Implied vol 80.3% Delta 0.911 ≈91% ITM Gamma 0.007 Theta -0.46 Vega 0.047 Open interest 5 Model this call Put · $237.5 Last $1.06 Breakeven $236.44 Implied vol 79.9% Delta -0.088 ≈9% ITM Gamma 0.007 Theta -0.43 Vega 0.047 Open interest 316 Model this put
81	1	78.3%	0.896	$24.64	$0.86	-0.087	72%	74	500
Call · $240 In the money Last $24.64 Breakeven $264.64 Implied vol 78.3% Delta 0.896 ≈90% ITM Gamma 0.008 Theta -0.504 Vega 0.048 Open interest 81 Model this call Put · $240 Last $0.86 Breakeven $239.14 Implied vol 72% Delta -0.087 ≈9% ITM Gamma 0.008 Theta -0.385 Vega 0.048 Open interest 500 Model this put
0	—	71.2%	0.893	—	$1.76	-0.127	78.6%	4	12
Call · $242.5 In the money Last — Breakeven — Implied vol 71.2% Delta 0.893 ≈89% ITM Gamma 0.009 Theta -0.47 Vega 0.048 Open interest 0 Model this call Put · $242.5 Last $1.76 Breakeven $240.74 Implied vol 78.6% Delta -0.127 ≈13% ITM Gamma 0.009 Theta -0.56 Vega 0.072 Open interest 12 Model this put
76	2	70.1%	0.871	$28.58	$1.47	-0.136	71.8%	164	332
Call · $245 In the money Last $28.58 Breakeven $273.58 Implied vol 70.1% Delta 0.871 ≈87% ITM Gamma 0.011 Theta -0.528 Vega 0.072 Open interest 76 Model this call Put · $245 Last $1.47 Breakeven $243.53 Implied vol 71.8% Delta -0.136 ≈14% ITM Gamma 0.011 Theta -0.531 Vega 0.072 Open interest 332 Model this put
0	—	68.7%	0.841	—	$1.86	-0.162	69.8%	3	674
Call · $247.5 In the money Last — Breakeven — Implied vol 68.7% Delta 0.841 ≈84% ITM Gamma 0.012 Theta -0.585 Vega 0.073 Open interest 0 Model this call Put · $247.5 Last $1.86 Breakeven $245.64 Implied vol 69.8% Delta -0.162 ≈16% ITM Gamma 0.012 Theta -0.578 Vega 0.073 Open interest 674 Model this put
1.8k	4	70.8%	0.801	$14.65	$2.30	-0.193	68.5%	73	4.5k
Call · $250 In the money Last $14.65 Breakeven $264.65 Implied vol 70.8% Delta 0.801 ≈80% ITM Gamma 0.014 Theta -0.696 Vega 0.073 Open interest 1.8k Model this call Put · $250 Last $2.30 Breakeven $247.70 Implied vol 68.5% Delta -0.193 ≈19% ITM Gamma 0.014 Theta -0.636 Vega 0.073 Open interest 4.5k Model this put
5	8	70.1%	0.765	$17.05	$2.88	-0.234	69.5%	6	511
Call · $252.5 In the money Last $17.05 Breakeven $269.55 Implied vol 70.1% Delta 0.765 ≈76% ITM Gamma 0.016 Theta -0.757 Vega 0.096 Open interest 5 Model this call Put · $252.5 Last $2.88 Breakeven $249.62 Implied vol 69.5% Delta -0.234 ≈23% ITM Gamma 0.016 Theta -0.723 Vega 0.096 Open interest 511 Model this put
47	1	66.9%	0.729	$13.15	$3.28	-0.275	68.5%	92	1.3k
Call · $255 In the money Last $13.15 Breakeven $268.15 Implied vol 66.9% Delta 0.729 ≈73% ITM Gamma 0.017 Theta -0.771 Vega 0.097 Open interest 47 Model this call Put · $255 Last $3.28 Breakeven $251.72 Implied vol 68.5% Delta -0.275 ≈28% ITM Gamma 0.017 Theta -0.77 Vega 0.097 Open interest 1.3k Model this put
24	4	68.4%	0.68	$11.45	$5.69	-0.319	67.9%	250	237
Call · $257.5 In the money Last $11.45 Breakeven $268.95 Implied vol 68.4% Delta 0.68 ≈68% ITM Gamma 0.019 Theta -0.855 Vega 0.097 Open interest 24 Model this call Put · $257.5 Last $5.69 Breakeven $251.81 Implied vol 67.9% Delta -0.319 ≈32% ITM Gamma 0.019 Theta -0.823 Vega 0.097 Open interest 237 Model this put
270	5	68.9%	0.632	$10.90	$5.35	-0.367	67.6%	22	390
Call · $260 In the money Last $10.90 Breakeven $270.90 Implied vol 68.9% Delta 0.632 ≈63% ITM Gamma 0.019 Theta -0.904 Vega 0.112 Open interest 270 Model this call Put · $260 Last $5.35 Breakeven $254.65 Implied vol 67.6% Delta -0.367 ≈37% ITM Gamma 0.02 Theta -0.861 Vega 0.112 Open interest 390 Model this put
22	2	67.8%	0.582	$9.00	$6.00	-0.417	66.7%	11	292
Call · $262.5 In the money Last $9.00 Breakeven $271.50 Implied vol 67.8% Delta 0.582 ≈58% ITM Gamma 0.02 Theta -0.915 Vega 0.112 Open interest 22 Model this call Put · $262.5 Last $6.00 Breakeven $256.50 Implied vol 66.7% Delta -0.417 ≈42% ITM Gamma 0.021 Theta -0.875 Vega 0.112 Open interest 292 Model this put
3.1k	41	68.2%	0.531	$6.51	$7.05	-0.469	66.9%	14	2.8k
Call · $265 In the money Last $6.51 Breakeven $271.51 Implied vol 68.2% Delta 0.531 ≈53% ITM Gamma 0.021 Theta -0.947 Vega 0.113 Open interest 3.1k Model this call Put · $265 Last $7.05 Breakeven $257.95 Implied vol 66.9% Delta -0.469 ≈47% ITM Gamma 0.021 Theta -0.904 Vega 0.113 Open interest 2.8k Model this put
Underlying $266.62
32	5	67.2%	0.48	$5.48	$8.20	-0.521	66.8%	34	225
Call · $267.5 Last $5.48 Breakeven $272.98 Implied vol 67.2% Delta 0.48 ≈48% ITM Gamma 0.021 Theta -0.927 Vega 0.114 Open interest 32 Model this call Put · $267.5 In the money Last $8.20 Breakeven $259.30 Implied vol 66.8% Delta -0.521 ≈52% ITM Gamma 0.021 Theta -0.896 Vega 0.114 Open interest 225 Model this put
394	36	67.1%	0.429	$5.43	$10.20	-0.574	65.8%	17	179
Call · $270 Last $5.43 Breakeven $275.43 Implied vol 67.1% Delta 0.429 ≈43% ITM Gamma 0.021 Theta -0.908 Vega 0.114 Open interest 394 Model this call Put · $270 In the money Last $10.20 Breakeven $259.80 Implied vol 65.8% Delta -0.574 ≈57% ITM Gamma 0.021 Theta -0.864 Vega 0.114 Open interest 179 Model this put
56	1.4k	66.8%	0.377	$4.65	$15.00	-0.625	66.2%	91	61
Call · $272.5 Last $4.65 Breakeven $277.15 Implied vol 66.8% Delta 0.377 ≈38% ITM Gamma 0.02 Theta -0.885 Vega 0.115 Open interest 56 Model this call Put · $272.5 In the money Last $15.00 Breakeven $257.50 Implied vol 66.2% Delta -0.625 ≈63% ITM Gamma 0.021 Theta -0.851 Vega 0.115 Open interest 61 Model this put
287	77	66.2%	0.33	$3.80	$10.15	-0.67	66.5%	5	293
Call · $275 Last $3.80 Breakeven $278.80 Implied vol 66.2% Delta 0.33 ≈33% ITM Gamma 0.019 Theta -0.826 Vega 0.101 Open interest 287 Model this call Put · $275 In the money Last $10.15 Breakeven $264.85 Implied vol 66.5% Delta -0.67 ≈67% ITM Gamma 0.019 Theta -0.804 Vega 0.101 Open interest 293 Model this put
8	38	66.3%	0.286	$2.24	$16.33	-0.715	66.5%	1	18
Call · $277.5 Last $2.24 Breakeven $279.74 Implied vol 66.3% Delta 0.286 ≈29% ITM Gamma 0.018 Theta -0.774 Vega 0.102 Open interest 8 Model this call Put · $277.5 In the money Last $16.33 Breakeven $261.17 Implied vol 66.5% Delta -0.715 ≈71% ITM Gamma 0.018 Theta -0.752 Vega 0.102 Open interest 18 Model this put
103	34	66.9%	0.243	$2.40	$19.32	-0.761	65.9%	1	21
Call · $280 Last $2.40 Breakeven $282.40 Implied vol 66.9% Delta 0.243 ≈24% ITM Gamma 0.017 Theta -0.729 Vega 0.102 Open interest 103 Model this call Put · $280 In the money Last $19.32 Breakeven $260.68 Implied vol 65.9% Delta -0.761 ≈76% ITM Gamma 0.017 Theta -0.686 Vega 0.078 Open interest 21 Model this put
66	10	66.2%	0.207	$2.05	$18.41	-0.798	65.3%	2	1
Call · $282.5 Last $2.05 Breakeven $284.55 Implied vol 66.2% Delta 0.207 ≈21% ITM Gamma 0.015 Theta -0.648 Vega 0.079 Open interest 66 Model this call Put · $282.5 In the money Last $18.41 Breakeven $264.09 Implied vol 65.3% Delta -0.798 ≈80% ITM Gamma 0.015 Theta -0.608 Vega 0.078 Open interest 1 Model this put
71	21	64.7%	0.167	$1.68	$22.39	-0.833	65.1%	7	105
Call · $285 Last $1.68 Breakeven $286.68 Implied vol 64.7% Delta 0.167 ≈17% ITM Gamma 0.014 Theta -0.554 Vega 0.079 Open interest 71 Model this call Put · $285 In the money Last $22.39 Breakeven $262.61 Implied vol 65.1% Delta -0.833 ≈83% ITM Gamma 0.014 Theta -0.535 Vega 0.079 Open interest 105 Model this put
94	32	66.3%	0.14	$1.23	$24.40	-0.86	66.7%	2	10
Call · $287.5 Last $1.23 Breakeven $288.73 Implied vol 66.3% Delta 0.14 ≈14% ITM Gamma 0.012 Theta -0.513 Vega 0.053 Open interest 94 Model this call Put · $287.5 In the money Last $24.40 Breakeven $263.10 Implied vol 66.7% Delta -0.86 ≈86% ITM Gamma 0.012 Theta -0.492 Vega 0.053 Open interest 10 Model this put
340	363	65.4%	0.114	$1.00	$18.85	-0.883	66.4%	7	5
Call · $290 Last $1.00 Breakeven $291.00 Implied vol 65.4% Delta 0.114 ≈11% ITM Gamma 0.01 Theta -0.432 Vega 0.053 Open interest 340 Model this call Put · $290 In the money Last $18.85 Breakeven $271.15 Implied vol 66.4% Delta -0.883 ≈88% ITM Gamma 0.011 Theta -0.424 Vega 0.053 Open interest 5 Model this put
67	6	69.2%	0.106	$0.54	$26.80	-0.903	67.1%	10	12
Call · $292.5 Last $0.54 Breakeven $293.04 Implied vol 69.2% Delta 0.106 ≈11% ITM Gamma 0.009 Theta -0.431 Vega 0.053 Open interest 67 Model this call Put · $292.5 In the money Last $26.80 Breakeven $265.70 Implied vol 67.1% Delta -0.903 ≈90% ITM Gamma 0.009 Theta -0.371 Vega 0.053 Open interest 12 Model this put
238	119	69.3%	0.085	$0.40	$22.60	-0.945	60.4%	7	16
Call · $295 Last $0.40 Breakeven $295.40 Implied vol 69.3% Delta 0.085 ≈9% ITM Gamma 0.008 Theta -0.369 Vega 0.054 Open interest 238 Model this call Put · $295 In the money Last $22.60 Breakeven $272.40 Implied vol 60.4% Delta -0.945 ≈94% ITM Gamma 0.007 Theta -0.211 Vega 0.03 Open interest 16 Model this put
89	208	68.7%	0.067	$0.48	—	—	—	—	0
Call · $297.5 Last $0.48 Breakeven $297.98 Implied vol 68.7% Delta 0.067 ≈7% ITM Gamma 0.007 Theta -0.304 Vega 0.031 Open interest 89 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
395	24	64.5%	0.043	$0.41	$24.45	-0.981	55.4%	1	5
Call · $300 Last $0.41 Breakeven $300.41 Implied vol 64.5% Delta 0.043 ≈4% ITM Gamma 0.005 Theta -0.199 Vega 0.031 Open interest 395 Model this call Put · $300 In the money Last $24.45 Breakeven $275.55 Implied vol 55.4% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.072 Vega 0.014 Open interest 5 Model this put
76	9	69.8%	0.045	$0.38	—	—	—	—	0
Call · $302.5 Last $0.38 Breakeven $302.88 Implied vol 69.8% Delta 0.045 ≈5% ITM Gamma 0.005 Theta -0.225 Vega 0.032 Open interest 76 Model this call Put · $302.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
141	10	72%	0.039	$0.24	$28.45	—	—	3	3
Call · $305 Last $0.24 Breakeven $305.24 Implied vol 72% Delta 0.039 ≈4% ITM Gamma 0.004 Theta -0.209 Vega 0.032 Open interest 141 Model this call Put · $305 In the money Last $28.45 Breakeven $276.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
25	1	75.6%	0.038	$0.28	—	—	—	—	0
Call · $307.5 Last $0.28 Breakeven $307.78 Implied vol 75.6% Delta 0.038 ≈4% ITM Gamma 0.004 Theta -0.213 Vega 0.032 Open interest 25 Model this call Put · $307.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
60	1	81.4%	0.042	$0.10	$48.12	—	—	1	3
Call · $310 Last $0.10 Breakeven $310.10 Implied vol 81.4% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.248 Vega 0.032 Open interest 60 Model this call Put · $310 In the money Last $48.12 Breakeven $261.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
9	1	71.7%	0.019	$1.09	—	—	—	—	0
Call · $312.5 Last $1.09 Breakeven $313.59 Implied vol 71.7% Delta 0.019 ≈2% ITM Gamma 0.002 Theta -0.11 Vega 0.016 Open interest 9 Model this call Put · $312.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	10	80.6%	0.027	$0.05	—	—	—	—	0
Call · $315 Last $0.05 Breakeven $315.05 Implied vol 80.6% Delta 0.027 ≈3% ITM Gamma 0.003 Theta -0.17 Vega 0.016 Open interest 17 Model this call Put · $315 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	20	78.1%	0.018	$0.10	—	—	—	—	0
Call · $317.5 Last $0.10 Breakeven $317.60 Implied vol 78.1% Delta 0.018 ≈2% ITM Gamma 0.002 Theta -0.116 Vega 0.016 Open interest 20 Model this call Put · $317.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	1	91.9%	0.032	$0.37	$55.25	—	—	1	0
Call · $320 Last $0.37 Breakeven $320.37 Implied vol 91.9% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.224 Vega 0.016 Open interest 29 Model this call Put · $320 In the money Last $55.25 Breakeven $264.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	15	94.2%	0.03	$1.14	—	—	—	—	0
Call · $322.5 Last $1.14 Breakeven $323.64 Implied vol 94.2% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.219 Vega 0.016 Open interest 15 Model this call Put · $322.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
34	6	95.3%	0.027	$0.10	—	—	—	—	0
Call · $325 Last $0.10 Breakeven $325.10 Implied vol 95.3% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.202 Vega 0.016 Open interest 34 Model this call Put · $325 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	98.8%	0.027	$1.05	—	—	—	—	0
Call · $327.5 Last $1.05 Breakeven $328.55 Implied vol 98.8% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.21 Vega 0.016 Open interest 1 Model this call Put · $327.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	12	88.8%	0.012	$0.20	—	—	—	—	0
Call · $330 Last $0.20 Breakeven $330.20 Implied vol 88.8% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.094 Vega 0.007 Open interest 45 Model this call Put · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	203	81.5%	0.005	$0.03	—	—	—	—	0
Call · $332.5 Last $0.03 Breakeven $332.53 Implied vol 81.5% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.038 Vega 0.007 Open interest 1 Model this call Put · $332.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
97	110	84%	0.005	$0.03	—	—	—	—	0
Call · $335 Last $0.03 Breakeven $335.03 Implied vol 84% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.039 Vega 0.003 Open interest 97 Model this call Put · $335 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	344	91.4%	0.008	$0.03	—	—	—	—	0
Call · $337.5 Last $0.03 Breakeven $337.53 Implied vol 91.4% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.067 Vega 0.007 Open interest 0 Model this call Put · $337.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	16	89.7%	0.005	$0.02	$74.30	—	—	1	0
Call · $340 Last $0.02 Breakeven $340.02 Implied vol 89.7% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.044 Vega 0.007 Open interest 13 Model this call Put · $340 In the money Last $74.30 Breakeven $265.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	22	92.9%	0.005	$0.02	—	—	—	—	0
Call · $342.5 Last $0.02 Breakeven $342.52 Implied vol 92.9% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.048 Vega 0.007 Open interest 0 Model this call Put · $342.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	50	92.7%	0.004	$0.03	$79.15	—	—	1	0
Call · $345 Last $0.03 Breakeven $345.03 Implied vol 92.7% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.039 Vega 0.003 Open interest 13 Model this call Put · $345 In the money Last $79.15 Breakeven $265.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	58	116.3%	0.017	$0.02	—	—	—	—	0
Call · $347.5 Last $0.02 Breakeven $347.52 Implied vol 116.3% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.168 Vega 0.017 Open interest 0 Model this call Put · $347.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	64	118.2%	0.016	$0.02	$74.05	—	—	1	0
Call · $350 Last $0.02 Breakeven $350.02 Implied vol 118.2% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.16 Vega 0.017 Open interest 41 Model this call Put · $350 In the money Last $74.05 Breakeven $275.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $130 In the money

Last: $138.50
Breakeven: $268.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $130

Last: $0.03
Breakeven: $129.97
Implied vol: 275.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.128
Vega: 0.004
Open interest: 68

Model this put

Call · $135 In the money

Last: $137.10
Breakeven: $272.10
Implied vol: 252.9%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.11
Vega: 0.004
Open interest: 1

Model this call

Put · $135

Last: $0.01
Breakeven: $134.99
Implied vol: 297.3%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.282
Vega: 0.01
Open interest: 120

Model this put

Call · $140 In the money

Last: $127.00
Breakeven: $267.00
Implied vol: 239.7%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.108
Vega: 0.004
Open interest: 2

Model this call

Put · $140

Last: $0.02
Breakeven: $139.98
Implied vol: 279.2%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.259
Vega: 0.01
Open interest: 219

Model this put

Call · $145 In the money

Last: $127.55
Breakeven: $272.55
Implied vol: 226.8%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.106
Vega: 0.005
Open interest: 1

Model this call

Put · $145

Last: $0.02
Breakeven: $144.98
Implied vol: 266.9%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.269
Vega: 0.011
Open interest: 203

Model this put

Call · $150 In the money

Last: $122.60
Breakeven: $272.60
Implied vol: 209.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.084
Vega: 0.005
Open interest: 1

Model this call

Put · $150

Last: $0.07
Breakeven: $149.93
Implied vol: 296.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.567
Vega: 0.022
Open interest: 116

Model this put

Call · $155 In the money

Last: $117.60
Breakeven: $272.60
Implied vol: 202.5%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.102
Vega: 0.005
Open interest: 1

Model this call

Put · $155

Last: $0.02
Breakeven: $154.98
Implied vol: 181.3%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.035
Vega: 0.002
Open interest: 53

Model this put

Call · $160 In the money

Last: $108.60
Breakeven: $268.60
Implied vol: 190.9%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.1
Vega: 0.005
Open interest: 7

Model this call

Put · $160

Last: $0.02
Breakeven: $159.98
Implied vol: 177.1%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0.002
Open interest: 19

Model this put

Call · $165 In the money

Last: $103.55
Breakeven: $268.55
Implied vol: 174.6%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.078
Vega: 0.005
Open interest: 1

Model this call

Put · $165

Last: $0.05
Breakeven: $164.95
Implied vol: 247.6%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.505
Vega: 0.023
Open interest: 3

Model this put

Call · $170 In the money

Last: $49.83
Breakeven: $219.83
Implied vol: 195.4%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.222
Vega: 0.012
Open interest: 1

Model this call

Put · $170

Last: $0.02
Breakeven: $169.98
Implied vol: 158%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.045
Vega: 0.002
Open interest: 17

Model this put

Call · $175 In the money

Last: $93.60
Breakeven: $268.60
Implied vol: 181.6%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.204
Vega: 0.012
Open interest: 3

Model this call

Put · $175

Last: $0.05
Breakeven: $174.95
Implied vol: 167.4%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.114
Vega: 0.005
Open interest: 2k

Model this put

Call · $180 In the money

Last: $48.37
Breakeven: $228.37
Implied vol: 174.4%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.012
Open interest: 3

Model this call

Put · $180

Last: $0.17
Breakeven: $179.83
Implied vol: 179.2%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.248
Vega: 0.012
Open interest: 48

Model this put

Call · $185 In the money

Last: $100.10
Breakeven: $285.10
Implied vol: 159.1%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.197
Vega: 0.012
Open interest: 2

Model this call

Put · $185

Last: $0.03
Breakeven: $184.97
Implied vol: 168.2%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.246
Vega: 0.012
Open interest: 65

Model this put

Call · $190 In the money

Last: $78.60
Breakeven: $268.60
Implied vol: 152.4%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.224
Vega: 0.012
Open interest: 2

Model this call

Put · $190

Last: $0.05
Breakeven: $189.95
Implied vol: 126.9%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.064
Vega: 0.005
Open interest: 317

Model this put

Call · $195 In the money

Last: $55.80
Breakeven: $250.80
Implied vol: 131.8%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.145
Vega: 0.012
Open interest: 2

Model this call

Put · $195

Last: $0.04
Breakeven: $194.96
Implied vol: 107%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.028
Vega: 0.002
Open interest: 91

Model this put

Call · $200 In the money

Last: $66.07
Breakeven: $266.07
Implied vol: 135.6%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.248
Vega: 0.013
Open interest: 6

Model this call

Put · $200

Last: $0.14
Breakeven: $199.86
Implied vol: 114.6%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.086
Vega: 0.005
Open interest: 33

Model this put

Call · $205 In the money

Last: $60.75
Breakeven: $265.75
Implied vol: 125.5%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.245
Vega: 0.013
Open interest: 4

Model this call

Put · $205

Last: $0.03
Breakeven: $204.97
Implied vol: 147.3%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.45
Vega: 0.026
Open interest: 32

Model this put

Call · $210 In the money

Last: $59.15
Breakeven: $269.15
Implied vol: 119.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.002
Theta: -0.271
Vega: 0.026
Open interest: 4

Model this call

Put · $210

Last: $0.07
Breakeven: $209.93
Implied vol: 100.6%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.102
Vega: 0.013
Open interest: 111

Model this put

Call · $215 In the money

Last: $47.05
Breakeven: $262.05
Implied vol: 108.7%
Delta: 0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.263
Vega: 0.026
Open interest: 6

Model this call

Put · $215

Last: $0.25
Breakeven: $214.75
Implied vol: 137.1%
Delta: -0.063 ≈6% ITM
Gamma: 0.003
Theta: -0.579
Vega: 0.045
Open interest: 47

Model this put

Call · $217.5 In the money

Last: $48.12
Breakeven: $265.62
Implied vol: 103.4%
Delta: 0.97 ≈97% ITM
Gamma: 0.002
Theta: -0.259
Vega: 0.026
Open interest: 32

Model this call

Put · $217.5

Last: $0.22
Breakeven: $217.28
Implied vol: 128.2%
Delta: -0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.531
Vega: 0.045
Open interest: 4

Model this put

Call · $220 In the money

Last: $46.24
Breakeven: $266.24
Implied vol: 101.1%
Delta: 0.964 ≈96% ITM
Gamma: 0.003
Theta: -0.288
Vega: 0.026
Open interest: 9

Model this call

Put · $220

Last: $0.18
Breakeven: $219.82
Implied vol: 85%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.118
Vega: 0.013
Open interest: 252

Model this put

Call · $222.5 In the money

Last: $46.80
Breakeven: $269.30
Implied vol: 96.8%
Delta: 0.961 ≈96% ITM
Gamma: 0.003
Theta: -0.295
Vega: 0.027
Open interest: 1

Model this call

Put · $222.5

Last: $0.62
Breakeven: $221.88
Implied vol: 94%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.24
Vega: 0.027
Open interest: 21

Model this put

Call · $225 In the money

Last: $51.48
Breakeven: $276.48
Implied vol: 72.7%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.109
Vega: 0.013
Open interest: 22

Model this call

Put · $225

Last: $0.25
Breakeven: $224.75
Implied vol: 82.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.17
Vega: 0.013
Open interest: 94

Model this put

Call · $227.5 In the money

Last: —
Breakeven: —
Implied vol: 87.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.004
Theta: -0.298
Vega: 0.027
Open interest: 0

Model this call

Put · $227.5

Last: $0.26
Breakeven: $227.24
Implied vol: 79.8%
Delta: -0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.183
Vega: 0.027
Open interest: 8

Model this put

Call · $230 In the money

Last: $33.77
Breakeven: $263.77
Implied vol: 88.1%
Delta: 0.944 ≈94% ITM
Gamma: 0.005
Theta: -0.361
Vega: 0.027
Open interest: 36

Model this call

Put · $230

Last: $0.40
Breakeven: $229.60
Implied vol: 79.5%
Delta: -0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.235
Vega: 0.027
Open interest: 374

Model this put

Call · $232.5 In the money

Last: —
Breakeven: —
Implied vol: 86.4%
Delta: 0.934 ≈93% ITM
Gamma: 0.005
Theta: -0.402
Vega: 0.047
Open interest: 0

Model this call

Put · $232.5

Last: $0.52
Breakeven: $231.98
Implied vol: 84.7%
Delta: -0.062 ≈6% ITM
Gamma: 0.005
Theta: -0.353
Vega: 0.03
Open interest: 10

Model this put

Call · $235 In the money

Last: $30.55
Breakeven: $265.55
Implied vol: 83.3%
Delta: 0.923 ≈92% ITM
Gamma: 0.006
Theta: -0.431
Vega: 0.047
Open interest: 8

Model this call

Put · $235

Last: $0.87
Breakeven: $234.13
Implied vol: 78.1%
Delta: -0.063 ≈6% ITM
Gamma: 0.006
Theta: -0.33
Vega: 0.047
Open interest: 160

Model this put

Call · $237.5 In the money

Last: $26.68
Breakeven: $264.18
Implied vol: 80.3%
Delta: 0.911 ≈91% ITM
Gamma: 0.007
Theta: -0.46
Vega: 0.047
Open interest: 5

Model this call

Put · $237.5

Last: $1.06
Breakeven: $236.44
Implied vol: 79.9%
Delta: -0.088 ≈9% ITM
Gamma: 0.007
Theta: -0.43
Vega: 0.047
Open interest: 316

Model this put

Call · $240 In the money

Last: $24.64
Breakeven: $264.64
Implied vol: 78.3%
Delta: 0.896 ≈90% ITM
Gamma: 0.008
Theta: -0.504
Vega: 0.048
Open interest: 81

Model this call

Put · $240

Last: $0.86
Breakeven: $239.14
Implied vol: 72%
Delta: -0.087 ≈9% ITM
Gamma: 0.008
Theta: -0.385
Vega: 0.048
Open interest: 500

Model this put

Call · $242.5 In the money

Last: —
Breakeven: —
Implied vol: 71.2%
Delta: 0.893 ≈89% ITM
Gamma: 0.009
Theta: -0.47
Vega: 0.048
Open interest: 0

Model this call

Put · $242.5

Last: $1.76
Breakeven: $240.74
Implied vol: 78.6%
Delta: -0.127 ≈13% ITM
Gamma: 0.009
Theta: -0.56
Vega: 0.072
Open interest: 12

Model this put

Call · $245 In the money

Last: $28.58
Breakeven: $273.58
Implied vol: 70.1%
Delta: 0.871 ≈87% ITM
Gamma: 0.011
Theta: -0.528
Vega: 0.072
Open interest: 76

Model this call

Put · $245

Last: $1.47
Breakeven: $243.53
Implied vol: 71.8%
Delta: -0.136 ≈14% ITM
Gamma: 0.011
Theta: -0.531
Vega: 0.072
Open interest: 332

Model this put

Call · $247.5 In the money

Last: —
Breakeven: —
Implied vol: 68.7%
Delta: 0.841 ≈84% ITM
Gamma: 0.012
Theta: -0.585
Vega: 0.073
Open interest: 0

Model this call

Put · $247.5

Last: $1.86
Breakeven: $245.64
Implied vol: 69.8%
Delta: -0.162 ≈16% ITM
Gamma: 0.012
Theta: -0.578
Vega: 0.073
Open interest: 674

Model this put

Call · $250 In the money

Last: $14.65
Breakeven: $264.65
Implied vol: 70.8%
Delta: 0.801 ≈80% ITM
Gamma: 0.014
Theta: -0.696
Vega: 0.073
Open interest: 1.8k

Model this call

Put · $250

Last: $2.30
Breakeven: $247.70
Implied vol: 68.5%
Delta: -0.193 ≈19% ITM
Gamma: 0.014
Theta: -0.636
Vega: 0.073
Open interest: 4.5k

Model this put

Call · $252.5 In the money

Last: $17.05
Breakeven: $269.55
Implied vol: 70.1%
Delta: 0.765 ≈76% ITM
Gamma: 0.016
Theta: -0.757
Vega: 0.096
Open interest: 5

Model this call

Put · $252.5

Last: $2.88
Breakeven: $249.62
Implied vol: 69.5%
Delta: -0.234 ≈23% ITM
Gamma: 0.016
Theta: -0.723
Vega: 0.096
Open interest: 511

Model this put

Call · $255 In the money

Last: $13.15
Breakeven: $268.15
Implied vol: 66.9%
Delta: 0.729 ≈73% ITM
Gamma: 0.017
Theta: -0.771
Vega: 0.097
Open interest: 47

Model this call

Put · $255

Last: $3.28
Breakeven: $251.72
Implied vol: 68.5%
Delta: -0.275 ≈28% ITM
Gamma: 0.017
Theta: -0.77
Vega: 0.097
Open interest: 1.3k

Model this put

Call · $257.5 In the money

Last: $11.45
Breakeven: $268.95
Implied vol: 68.4%
Delta: 0.68 ≈68% ITM
Gamma: 0.019
Theta: -0.855
Vega: 0.097
Open interest: 24

Model this call

Put · $257.5

Last: $5.69
Breakeven: $251.81
Implied vol: 67.9%
Delta: -0.319 ≈32% ITM
Gamma: 0.019
Theta: -0.823
Vega: 0.097
Open interest: 237

Model this put

Call · $260 In the money

Last: $10.90
Breakeven: $270.90
Implied vol: 68.9%
Delta: 0.632 ≈63% ITM
Gamma: 0.019
Theta: -0.904
Vega: 0.112
Open interest: 270

Model this call

Put · $260

Last: $5.35
Breakeven: $254.65
Implied vol: 67.6%
Delta: -0.367 ≈37% ITM
Gamma: 0.02
Theta: -0.861
Vega: 0.112
Open interest: 390

Model this put

Call · $262.5 In the money

Last: $9.00
Breakeven: $271.50
Implied vol: 67.8%
Delta: 0.582 ≈58% ITM
Gamma: 0.02
Theta: -0.915
Vega: 0.112
Open interest: 22

Model this call

Put · $262.5

Last: $6.00
Breakeven: $256.50
Implied vol: 66.7%
Delta: -0.417 ≈42% ITM
Gamma: 0.021
Theta: -0.875
Vega: 0.112
Open interest: 292

Model this put

Call · $265 In the money

Last: $6.51
Breakeven: $271.51
Implied vol: 68.2%
Delta: 0.531 ≈53% ITM
Gamma: 0.021
Theta: -0.947
Vega: 0.113
Open interest: 3.1k

Model this call

Put · $265

Last: $7.05
Breakeven: $257.95
Implied vol: 66.9%
Delta: -0.469 ≈47% ITM
Gamma: 0.021
Theta: -0.904
Vega: 0.113
Open interest: 2.8k

Model this put

Call · $267.5

Last: $5.48
Breakeven: $272.98
Implied vol: 67.2%
Delta: 0.48 ≈48% ITM
Gamma: 0.021
Theta: -0.927
Vega: 0.114
Open interest: 32

Model this call

Put · $267.5 In the money

Last: $8.20
Breakeven: $259.30
Implied vol: 66.8%
Delta: -0.521 ≈52% ITM
Gamma: 0.021
Theta: -0.896
Vega: 0.114
Open interest: 225

Model this put

Call · $270

Last: $5.43
Breakeven: $275.43
Implied vol: 67.1%
Delta: 0.429 ≈43% ITM
Gamma: 0.021
Theta: -0.908
Vega: 0.114
Open interest: 394

Model this call

Put · $270 In the money

Last: $10.20
Breakeven: $259.80
Implied vol: 65.8%
Delta: -0.574 ≈57% ITM
Gamma: 0.021
Theta: -0.864
Vega: 0.114
Open interest: 179

Model this put

Call · $272.5

Last: $4.65
Breakeven: $277.15
Implied vol: 66.8%
Delta: 0.377 ≈38% ITM
Gamma: 0.02
Theta: -0.885
Vega: 0.115
Open interest: 56

Model this call

Put · $272.5 In the money

Last: $15.00
Breakeven: $257.50
Implied vol: 66.2%
Delta: -0.625 ≈63% ITM
Gamma: 0.021
Theta: -0.851
Vega: 0.115
Open interest: 61

Model this put

Call · $275

Last: $3.80
Breakeven: $278.80
Implied vol: 66.2%
Delta: 0.33 ≈33% ITM
Gamma: 0.019
Theta: -0.826
Vega: 0.101
Open interest: 287

Model this call

Put · $275 In the money

Last: $10.15
Breakeven: $264.85
Implied vol: 66.5%
Delta: -0.67 ≈67% ITM
Gamma: 0.019
Theta: -0.804
Vega: 0.101
Open interest: 293

Model this put

Call · $277.5

Last: $2.24
Breakeven: $279.74
Implied vol: 66.3%
Delta: 0.286 ≈29% ITM
Gamma: 0.018
Theta: -0.774
Vega: 0.102
Open interest: 8

Model this call

Put · $277.5 In the money

Last: $16.33
Breakeven: $261.17
Implied vol: 66.5%
Delta: -0.715 ≈71% ITM
Gamma: 0.018
Theta: -0.752
Vega: 0.102
Open interest: 18

Model this put

Call · $280

Last: $2.40
Breakeven: $282.40
Implied vol: 66.9%
Delta: 0.243 ≈24% ITM
Gamma: 0.017
Theta: -0.729
Vega: 0.102
Open interest: 103

Model this call

Put · $280 In the money

Last: $19.32
Breakeven: $260.68
Implied vol: 65.9%
Delta: -0.761 ≈76% ITM
Gamma: 0.017
Theta: -0.686
Vega: 0.078
Open interest: 21

Model this put

Call · $282.5

Last: $2.05
Breakeven: $284.55
Implied vol: 66.2%
Delta: 0.207 ≈21% ITM
Gamma: 0.015
Theta: -0.648
Vega: 0.079
Open interest: 66

Model this call

Put · $282.5 In the money

Last: $18.41
Breakeven: $264.09
Implied vol: 65.3%
Delta: -0.798 ≈80% ITM
Gamma: 0.015
Theta: -0.608
Vega: 0.078
Open interest: 1

Model this put

Call · $285

Last: $1.68
Breakeven: $286.68
Implied vol: 64.7%
Delta: 0.167 ≈17% ITM
Gamma: 0.014
Theta: -0.554
Vega: 0.079
Open interest: 71

Model this call

Put · $285 In the money

Last: $22.39
Breakeven: $262.61
Implied vol: 65.1%
Delta: -0.833 ≈83% ITM
Gamma: 0.014
Theta: -0.535
Vega: 0.079
Open interest: 105

Model this put

Call · $287.5

Last: $1.23
Breakeven: $288.73
Implied vol: 66.3%
Delta: 0.14 ≈14% ITM
Gamma: 0.012
Theta: -0.513
Vega: 0.053
Open interest: 94

Model this call

Put · $287.5 In the money

Last: $24.40
Breakeven: $263.10
Implied vol: 66.7%
Delta: -0.86 ≈86% ITM
Gamma: 0.012
Theta: -0.492
Vega: 0.053
Open interest: 10

Model this put

Call · $290

Last: $1.00
Breakeven: $291.00
Implied vol: 65.4%
Delta: 0.114 ≈11% ITM
Gamma: 0.01
Theta: -0.432
Vega: 0.053
Open interest: 340

Model this call

Put · $290 In the money

Last: $18.85
Breakeven: $271.15
Implied vol: 66.4%
Delta: -0.883 ≈88% ITM
Gamma: 0.011
Theta: -0.424
Vega: 0.053
Open interest: 5

Model this put

Call · $292.5

Last: $0.54
Breakeven: $293.04
Implied vol: 69.2%
Delta: 0.106 ≈11% ITM
Gamma: 0.009
Theta: -0.431
Vega: 0.053
Open interest: 67

Model this call

Put · $292.5 In the money

Last: $26.80
Breakeven: $265.70
Implied vol: 67.1%
Delta: -0.903 ≈90% ITM
Gamma: 0.009
Theta: -0.371
Vega: 0.053
Open interest: 12

Model this put

Call · $295

Last: $0.40
Breakeven: $295.40
Implied vol: 69.3%
Delta: 0.085 ≈9% ITM
Gamma: 0.008
Theta: -0.369
Vega: 0.054
Open interest: 238

Model this call

Put · $295 In the money

Last: $22.60
Breakeven: $272.40
Implied vol: 60.4%
Delta: -0.945 ≈94% ITM
Gamma: 0.007
Theta: -0.211
Vega: 0.03
Open interest: 16

Model this put

Call · $297.5

Last: $0.48
Breakeven: $297.98
Implied vol: 68.7%
Delta: 0.067 ≈7% ITM
Gamma: 0.007
Theta: -0.304
Vega: 0.031
Open interest: 89

Model this call

Put · $297.5 In the money

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

Model this put

Call · $300

Last: $0.41
Breakeven: $300.41
Implied vol: 64.5%
Delta: 0.043 ≈4% ITM
Gamma: 0.005
Theta: -0.199
Vega: 0.031
Open interest: 395

Model this call

Put · $300 In the money

Last: $24.45
Breakeven: $275.55
Implied vol: 55.4%
Delta: -0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.072
Vega: 0.014
Open interest: 5

Model this put

Call · $302.5

Last: $0.38
Breakeven: $302.88
Implied vol: 69.8%
Delta: 0.045 ≈5% ITM
Gamma: 0.005
Theta: -0.225
Vega: 0.032
Open interest: 76

Model this call

Put · $302.5 In the money

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

Model this put

Call · $305

Last: $0.24
Breakeven: $305.24
Implied vol: 72%
Delta: 0.039 ≈4% ITM
Gamma: 0.004
Theta: -0.209
Vega: 0.032
Open interest: 141

Model this call

Put · $305 In the money

Last: $28.45
Breakeven: $276.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $307.5

Last: $0.28
Breakeven: $307.78
Implied vol: 75.6%
Delta: 0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.213
Vega: 0.032
Open interest: 25

Model this call

Put · $307.5 In the money

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

Model this put

Call · $310

Last: $0.10
Breakeven: $310.10
Implied vol: 81.4%
Delta: 0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.248
Vega: 0.032
Open interest: 60

Model this call

Put · $310 In the money

Last: $48.12
Breakeven: $261.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $312.5

Last: $1.09
Breakeven: $313.59
Implied vol: 71.7%
Delta: 0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.11
Vega: 0.016
Open interest: 9

Model this call

Put · $312.5 In the money

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

Model this put

Call · $315

Last: $0.05
Breakeven: $315.05
Implied vol: 80.6%
Delta: 0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.17
Vega: 0.016
Open interest: 17

Model this call

Put · $315 In the money

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

Model this put

Call · $317.5

Last: $0.10
Breakeven: $317.60
Implied vol: 78.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.016
Open interest: 20

Model this call

Put · $317.5 In the money

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

Model this put

Call · $320

Last: $0.37
Breakeven: $320.37
Implied vol: 91.9%
Delta: 0.032 ≈3% ITM
Gamma: 0.003
Theta: -0.224
Vega: 0.016
Open interest: 29

Model this call

Put · $320 In the money

Last: $55.25
Breakeven: $264.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $322.5

Last: $1.14
Breakeven: $323.64
Implied vol: 94.2%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.219
Vega: 0.016
Open interest: 15

Model this call

Put · $322.5 In the money

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

Model this put

Call · $325

Last: $0.10
Breakeven: $325.10
Implied vol: 95.3%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.202
Vega: 0.016
Open interest: 34

Model this call

Put · $325 In the money

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

Model this put

Call · $327.5

Last: $1.05
Breakeven: $328.55
Implied vol: 98.8%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.21
Vega: 0.016
Open interest: 1

Model this call

Put · $327.5 In the money

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

Model this put

Call · $330

Last: $0.20
Breakeven: $330.20
Implied vol: 88.8%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.007
Open interest: 45

Model this call

Put · $330 In the money

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

Model this put

Call · $332.5

Last: $0.03
Breakeven: $332.53
Implied vol: 81.5%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.007
Open interest: 1

Model this call

Put · $332.5 In the money

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

Model this put

Call · $335

Last: $0.03
Breakeven: $335.03
Implied vol: 84%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.003
Open interest: 97

Model this call

Put · $335 In the money

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

Model this put

Call · $337.5

Last: $0.03
Breakeven: $337.53
Implied vol: 91.4%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.067
Vega: 0.007
Open interest: 0

Model this call

Put · $337.5 In the money

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

Model this put

Call · $340

Last: $0.02
Breakeven: $340.02
Implied vol: 89.7%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.044
Vega: 0.007
Open interest: 13

Model this call

Put · $340 In the money

Last: $74.30
Breakeven: $265.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $342.5

Last: $0.02
Breakeven: $342.52
Implied vol: 92.9%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.007
Open interest: 0

Model this call

Put · $342.5 In the money

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

Model this put

Call · $345

Last: $0.03
Breakeven: $345.03
Implied vol: 92.7%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.039
Vega: 0.003
Open interest: 13

Model this call

Put · $345 In the money

Last: $79.15
Breakeven: $265.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $347.5

Last: $0.02
Breakeven: $347.52
Implied vol: 116.3%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.168
Vega: 0.017
Open interest: 0

Model this call

Put · $347.5 In the money

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

Model this put

Call · $350

Last: $0.02
Breakeven: $350.02
Implied vol: 118.2%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.017
Open interest: 41

Model this call

Put · $350 In the money

Last: $74.05
Breakeven: $275.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

NET · Cloudflare, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain