ORCL Stock — Oracle Corp: Options Chain

Calls		Puts
0	—	0.1%	1	—	—	-0.013	185.9%	—	0
Call · $88 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 0 Model this call Put · $88 Last — Breakeven — Implied vol 185.9% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.093 Vega 0.008 Open interest 0 Model this put
0	2	120.9%	0.999	$56.89	—	-0.012	179.6%	—	0
Call · $89 In the money Last $56.89 Breakeven $145.89 Implied vol 120.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $89 Last — Breakeven — Implied vol 179.6% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.085 Vega 0.008 Open interest 0 Model this put
5	2	116.6%	0.999	$55.91	$0.01	-0.004	148.6%	9	1.4k
Call · $90 In the money Last $55.91 Breakeven $145.91 Implied vol 116.6% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 5 Model this call Put · $90 Last $0.01 Breakeven $89.99 Implied vol 148.6% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 1.4k Model this put
0	—	—	—	—	$0.10	-0.029	208.7%	2	2
Call · $91 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $91 Last $0.10 Breakeven $90.90 Implied vol 208.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.213 Vega 0.015 Open interest 2 Model this put
0	—	—	—	—	$0.03	-0.008	157.3%	100	100
Call · $92 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $92 Last $0.03 Breakeven $91.97 Implied vol 157.3% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.054 Vega 0.003 Open interest 100 Model this put
0	4	—	—	$52.52	$0.03	-0.008	151.2%	104	100
Call · $93 In the money Last $52.52 Breakeven $145.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $93 Last $0.03 Breakeven $92.97 Implied vol 151.2% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.048 Vega 0.003 Open interest 100 Model this put
0	4	—	—	$51.54	$0.17	-0.009	152.5%	20	20
Call · $94 In the money Last $51.54 Breakeven $145.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $94 Last $0.17 Breakeven $93.83 Implied vol 152.5% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.056 Vega 0.003 Open interest 20 Model this put
25	2	—	—	$50.68	$0.01	-0.003	124.3%	40	1.2k
Call · $95 In the money Last $50.68 Breakeven $145.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $95 Last $0.01 Breakeven $94.99 Implied vol 124.3% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.015 Vega 0.001 Open interest 1.2k Model this put
12	56	0.1%	1	$31.35	$0.02	-0.021	169.3%	2	1
Call · $96 In the money Last $31.35 Breakeven $127.35 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 12 Model this call Put · $96 Last $0.02 Breakeven $95.98 Implied vol 169.3% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.129 Vega 0.008 Open interest 1 Model this put
6	48	—	—	$30.24	$0.20	-0.019	160.2%	7	7
Call · $97 In the money Last $30.24 Breakeven $127.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $97 Last $0.20 Breakeven $96.80 Implied vol 160.2% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.111 Vega 0.008 Open interest 7 Model this put
2	14	—	—	$30.24	$0.19	-0.04	188.7%	2	5
Call · $98 In the money Last $30.24 Breakeven $128.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $98 Last $0.19 Breakeven $97.81 Implied vol 188.7% Delta -0.04 ≈4% ITM Gamma 0.002 Theta -0.246 Vega 0.016 Open interest 5 Model this put
0	—	—	—	—	$0.19	-0.047	194.4%	1	1
Call · $99 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 Last $0.19 Breakeven $98.81 Implied vol 194.4% Delta -0.047 ≈5% ITM Gamma 0.003 Theta -0.291 Vega 0.016 Open interest 1 Model this put
82	108	—	—	$43.44	$0.01	-0.005	117.1%	7	4k
Call · $100 In the money Last $43.44 Breakeven $143.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 Model this call Put · $100 Last $0.01 Breakeven $99.99 Implied vol 117.1% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.023 Vega 0.003 Open interest 4k Model this put
12	56	—	—	$26.56	$0.05	-0.035	167.5%	1	18
Call · $101 In the money Last $26.56 Breakeven $127.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $101 Last $0.05 Breakeven $100.95 Implied vol 167.5% Delta -0.035 ≈3% ITM Gamma 0.002 Theta -0.197 Vega 0.016 Open interest 18 Model this put
7	2	—	—	$42.01	$0.08	-0.018	138.6%	11	28
Call · $102 In the money Last $42.01 Breakeven $144.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $102 Last $0.08 Breakeven $101.92 Implied vol 138.6% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.093 Vega 0.008 Open interest 28 Model this put
2	2	—	—	$41.03	$0.06	-0.033	156.4%	4	6
Call · $103 In the money Last $41.03 Breakeven $144.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $103 Last $0.06 Breakeven $102.94 Implied vol 156.4% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.177 Vega 0.016 Open interest 6 Model this put
0	116	—	—	$42.78	$0.17	-0.026	143.9%	21	22
Call · $104 In the money Last $42.78 Breakeven $146.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Last $0.17 Breakeven $103.83 Implied vol 143.9% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.133 Vega 0.017 Open interest 22 Model this put
46	124	—	—	$41.25	$0.02	-0.007	107.5%	57	916
Call · $105 In the money Last $41.25 Breakeven $146.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $105 Last $0.02 Breakeven $104.98 Implied vol 107.5% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.031 Vega 0.004 Open interest 916 Model this put
0	2	—	—	$36.00	$0.07	-0.024	133.2%	1	71
Call · $106 In the money Last $36.00 Breakeven $142.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106 Last $0.07 Breakeven $105.93 Implied vol 133.2% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.116 Vega 0.008 Open interest 71 Model this put
1	1	—	—	$33.45	$0.28	-0.009	106.3%	2	64
Call · $107 In the money Last $33.45 Breakeven $140.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $107 Last $0.28 Breakeven $106.72 Implied vol 106.3% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.004 Open interest 64 Model this put
27	98	—	—	$36.77	$0.30	-0.036	137.2%	1	62
Call · $108 In the money Last $36.77 Breakeven $144.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $108 Last $0.30 Breakeven $107.70 Implied vol 137.2% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.166 Vega 0.017 Open interest 62 Model this put
1	2	—	—	$37.42	$0.03	-0.011	103.8%	2	101
Call · $109 In the money Last $37.42 Breakeven $146.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $109 Last $0.03 Breakeven $108.97 Implied vol 103.8% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.046 Vega 0.008 Open interest 101 Model this put
192	9	0.1%	1	$35.60	$0.12	-0.019	110.9%	45	1.6k
Call · $110 In the money Last $35.60 Breakeven $145.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 192 Model this call Put · $110 Last $0.12 Breakeven $109.88 Implied vol 110.9% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.08 Vega 0.008 Open interest 1.6k Model this put
1	1	—	—	$32.72	$0.13	-0.015	102%	34	47
Call · $111 In the money Last $32.72 Breakeven $143.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $111 Last $0.13 Breakeven $110.87 Implied vol 102% Delta -0.015 ≈2% ITM Gamma 0.002 Theta -0.059 Vega 0.009 Open interest 47 Model this put
0	1	0.1%	1	$35.80	$0.04	-0.02	103.8%	22	62
Call · $112 In the money Last $35.80 Breakeven $147.80 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 0 Model this call Put · $112 Last $0.04 Breakeven $111.96 Implied vol 103.8% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.075 Vega 0.009 Open interest 62 Model this put
50	40	—	—	$25.15	$0.04	-0.006	82.4%	17	90
Call · $113 In the money Last $25.15 Breakeven $138.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this call Put · $113 Last $0.04 Breakeven $112.96 Implied vol 82.4% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.004 Open interest 90 Model this put
16	2	72%	0.997	$32.11	$0.05	-0.011	88.2%	5	110
Call · $114 In the money Last $32.11 Breakeven $146.11 Implied vol 72% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.015 Vega 0.001 Open interest 16 Model this call Put · $114 Last $0.05 Breakeven $113.95 Implied vol 88.2% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.04 Vega 0.009 Open interest 110 Model this put
188	6	0.1%	1	$30.25	$0.05	-0.007	78.8%	88	3.9k
Call · $115 In the money Last $30.25 Breakeven $145.25 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 188 Model this call Put · $115 Last $0.05 Breakeven $114.95 Implied vol 78.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.025 Vega 0.004 Open interest 3.9k Model this put
57	1	—	—	$28.50	$0.07	-0.02	90.6%	1	149
Call · $116 In the money Last $28.50 Breakeven $144.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 Model this call Put · $116 Last $0.07 Breakeven $115.93 Implied vol 90.6% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.068 Vega 0.009 Open interest 149 Model this put
30	2	0.1%	1	$28.19	$0.06	-0.011	78.7%	19	220
Call · $117 In the money Last $28.19 Breakeven $145.19 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 30 Model this call Put · $117 Last $0.06 Breakeven $116.94 Implied vol 78.7% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.035 Vega 0.009 Open interest 220 Model this put
93	5	—	—	$27.21	$0.07	-0.02	84%	4	239
Call · $118 In the money Last $27.21 Breakeven $145.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 Model this call Put · $118 Last $0.07 Breakeven $117.93 Implied vol 84% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.063 Vega 0.009 Open interest 239 Model this put
50	8	0.1%	1	$25.29	$0.05	-0.017	77.3%	6	149
Call · $119 In the money Last $25.29 Breakeven $144.29 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.006 Vega 0 Open interest 50 Model this call Put · $119 Last $0.05 Breakeven $118.95 Implied vol 77.3% Delta -0.017 ≈2% ITM Gamma 0.003 Theta -0.048 Vega 0.009 Open interest 149 Model this put
272	281	91.1%	0.959	$26.70	$0.09	-0.016	74%	926	991
Call · $120 In the money Last $26.70 Breakeven $146.70 Implied vol 91.1% Delta 0.959 ≈96% ITM Gamma 0.005 Theta -0.127 Vega 0.018 Open interest 272 Model this call Put · $120 Last $0.09 Breakeven $119.91 Implied vol 74% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.046 Vega 0.009 Open interest 991 Model this put
182	6	0.1%	1	$23.55	$0.12	-0.019	73%	28	49
Call · $121 In the money Last $23.55 Breakeven $144.55 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 182 Model this call Put · $121 Last $0.12 Breakeven $120.88 Implied vol 73% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.052 Vega 0.009 Open interest 49 Model this put
104	13	60%	0.992	$24.28	$0.13	-0.042	84.1%	41	227
Call · $122 In the money Last $24.28 Breakeven $146.28 Implied vol 60% Delta 0.992 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.004 Open interest 104 Model this call Put · $122 Last $0.13 Breakeven $121.87 Implied vol 84.1% Delta -0.042 ≈4% ITM Gamma 0.005 Theta -0.114 Vega 0.018 Open interest 227 Model this put
175	7	98.7%	0.923	$23.71	$0.30	-0.032	75.5%	18	43
Call · $123 In the money Last $23.71 Breakeven $146.71 Implied vol 98.7% Delta 0.923 ≈92% ITM Gamma 0.008 Theta -0.223 Vega 0.031 Open interest 175 Model this call Put · $123 Last $0.30 Breakeven $122.70 Implied vol 75.5% Delta -0.032 ≈3% ITM Gamma 0.005 Theta -0.083 Vega 0.018 Open interest 43 Model this put
75	120	46.2%	0.998	$22.89	$0.16	-0.032	71.9%	45	243
Call · $124 In the money Last $22.89 Breakeven $146.89 Implied vol 46.2% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.012 Vega 0.001 Open interest 75 Model this call Put · $124 Last $0.16 Breakeven $123.84 Implied vol 71.9% Delta -0.032 ≈3% ITM Gamma 0.005 Theta -0.079 Vega 0.018 Open interest 243 Model this put
625	149	74.2%	0.955	$21.63	$0.17	-0.033	68.7%	575	1.6k
Call · $125 In the money Last $21.63 Breakeven $146.63 Implied vol 74.2% Delta 0.955 ≈96% ITM Gamma 0.007 Theta -0.113 Vega 0.018 Open interest 625 Model this call Put · $125 Last $0.17 Breakeven $124.83 Implied vol 68.7% Delta -0.033 ≈3% ITM Gamma 0.006 Theta -0.077 Vega 0.018 Open interest 1.6k Model this put
202	32	79.3%	0.938	$20.58	$0.25	-0.03	64.1%	54	157
Call · $126 In the money Last $20.58 Breakeven $146.58 Implied vol 79.3% Delta 0.938 ≈94% ITM Gamma 0.008 Theta -0.156 Vega 0.031 Open interest 202 Model this call Put · $126 Last $0.25 Breakeven $125.75 Implied vol 64.1% Delta -0.03 ≈3% ITM Gamma 0.006 Theta -0.067 Vega 0.018 Open interest 157 Model this put
4.3k	34	—	—	$18.45	$0.27	-0.036	63.1%	361	212
Call · $127 In the money Last $18.45 Breakeven $145.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k Model this call Put · $127 Last $0.27 Breakeven $126.73 Implied vol 63.1% Delta -0.036 ≈4% ITM Gamma 0.006 Theta -0.076 Vega 0.018 Open interest 212 Model this put
214	55	—	—	$17.45	$0.23	-0.044	62.6%	141	556
Call · $128 In the money Last $17.45 Breakeven $145.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 Model this call Put · $128 Last $0.23 Breakeven $127.77 Implied vol 62.6% Delta -0.044 ≈4% ITM Gamma 0.008 Theta -0.088 Vega 0.018 Open interest 556 Model this put
184	38	72.9%	0.919	$18.00	$0.36	-0.061	66.3%	187	402
Call · $129 In the money Last $18.00 Breakeven $147.00 Implied vol 72.9% Delta 0.919 ≈92% ITM Gamma 0.011 Theta -0.174 Vega 0.032 Open interest 184 Model this call Put · $129 Last $0.36 Breakeven $128.64 Implied vol 66.3% Delta -0.061 ≈6% ITM Gamma 0.01 Theta -0.123 Vega 0.018 Open interest 402 Model this put
2.9k	268	64.8%	0.931	$17.07	$0.37	-0.066	63.8%	1.5k	1.3k
Call · $130 In the money Last $17.07 Breakeven $147.07 Implied vol 64.8% Delta 0.931 ≈93% ITM Gamma 0.011 Theta -0.14 Vega 0.032 Open interest 2.9k Model this call Put · $130 Last $0.37 Breakeven $129.63 Implied vol 63.8% Delta -0.066 ≈7% ITM Gamma 0.01 Theta -0.125 Vega 0.032 Open interest 1.3k Model this put
409	9	63%	0.922	$16.16	$0.45	-0.078	63.1%	164	304
Call · $131 In the money Last $16.16 Breakeven $147.16 Implied vol 63% Delta 0.922 ≈92% ITM Gamma 0.012 Theta -0.147 Vega 0.032 Open interest 409 Model this call Put · $131 Last $0.45 Breakeven $130.55 Implied vol 63.1% Delta -0.078 ≈8% ITM Gamma 0.012 Theta -0.14 Vega 0.032 Open interest 304 Model this put
250	61	60.4%	0.916	$14.67	$0.55	-0.09	61.9%	169	299
Call · $132 In the money Last $14.67 Breakeven $146.67 Implied vol 60.4% Delta 0.916 ≈92% ITM Gamma 0.013 Theta -0.15 Vega 0.032 Open interest 250 Model this call Put · $132 Last $0.55 Breakeven $131.45 Implied vol 61.9% Delta -0.09 ≈9% ITM Gamma 0.014 Theta -0.152 Vega 0.032 Open interest 299 Model this put
336	81	69%	0.874	$14.64	$0.66	-0.104	61.7%	227	370
Call · $133 In the money Last $14.64 Breakeven $147.64 Implied vol 69% Delta 0.874 ≈87% ITM Gamma 0.016 Theta -0.228 Vega 0.049 Open interest 336 Model this call Put · $133 Last $0.66 Breakeven $132.34 Implied vol 61.7% Delta -0.104 ≈10% ITM Gamma 0.015 Theta -0.171 Vega 0.032 Open interest 370 Model this put
281	11	52.3%	0.913	$13.15	$0.75	-0.122	62.5%	391	420
Call · $134 In the money Last $13.15 Breakeven $147.15 Implied vol 52.3% Delta 0.913 ≈91% ITM Gamma 0.016 Theta -0.133 Vega 0.032 Open interest 281 Model this call Put · $134 Last $0.75 Breakeven $133.25 Implied vol 62.5% Delta -0.122 ≈12% ITM Gamma 0.017 Theta -0.195 Vega 0.033 Open interest 420 Model this put
644	1.2k	67.3%	0.838	$12.74	$0.87	-0.136	60.5%	1.6k	810
Call · $135 In the money Last $12.74 Breakeven $147.74 Implied vol 67.3% Delta 0.838 ≈84% ITM Gamma 0.019 Theta -0.259 Vega 0.049 Open interest 644 Model this call Put · $135 Last $0.87 Breakeven $134.13 Implied vol 60.5% Delta -0.136 ≈14% ITM Gamma 0.019 Theta -0.203 Vega 0.049 Open interest 810 Model this put
314	35	71.5%	0.805	$12.00	$1.07	-0.16	60.7%	602	329
Call · $136 In the money Last $12.00 Breakeven $148.00 Implied vol 71.5% Delta 0.805 ≈81% ITM Gamma 0.02 Theta -0.31 Vega 0.049 Open interest 314 Model this call Put · $136 Last $1.07 Breakeven $134.93 Implied vol 60.7% Delta -0.16 ≈16% ITM Gamma 0.021 Theta -0.225 Vega 0.049 Open interest 329 Model this put
455	21	64.6%	0.804	$9.57	$1.23	-0.182	60.4%	932	541
Call · $137 In the money Last $9.57 Breakeven $146.57 Implied vol 64.6% Delta 0.804 ≈80% ITM Gamma 0.022 Theta -0.282 Vega 0.049 Open interest 455 Model this call Put · $137 Last $1.23 Breakeven $135.77 Implied vol 60.4% Delta -0.182 ≈18% ITM Gamma 0.023 Theta -0.244 Vega 0.049 Open interest 541 Model this put
316	181	64.1%	0.783	$9.30	$1.41	-0.206	60.7%	1.4k	599
Call · $138 In the money Last $9.30 Breakeven $147.30 Implied vol 64.1% Delta 0.783 ≈78% ITM Gamma 0.024 Theta -0.299 Vega 0.065 Open interest 316 Model this call Put · $138 Last $1.41 Breakeven $136.59 Implied vol 60.7% Delta -0.206 ≈21% ITM Gamma 0.025 Theta -0.267 Vega 0.049 Open interest 599 Model this put
1.6k	115	62.5%	0.76	$9.61	$1.81	-0.232	60.3%	558	232
Call · $139 In the money Last $9.61 Breakeven $148.61 Implied vol 62.5% Delta 0.76 ≈76% ITM Gamma 0.026 Theta -0.305 Vega 0.065 Open interest 1.6k Model this call Put · $139 Last $1.81 Breakeven $137.19 Implied vol 60.3% Delta -0.232 ≈23% ITM Gamma 0.027 Theta -0.282 Vega 0.065 Open interest 232 Model this put
4.3k	418	62%	0.732	$8.80	$1.95	-0.26	59.4%	1.3k	848
Call · $140 In the money Last $8.80 Breakeven $148.80 Implied vol 62% Delta 0.732 ≈73% ITM Gamma 0.028 Theta -0.319 Vega 0.065 Open interest 4.3k Model this call Put · $140 Last $1.95 Breakeven $138.05 Implied vol 59.4% Delta -0.26 ≈26% ITM Gamma 0.028 Theta -0.294 Vega 0.065 Open interest 848 Model this put
190	45	61.2%	0.705	$7.50	$2.22	-0.291	59.8%	184	178
Call · $141 In the money Last $7.50 Breakeven $148.50 Implied vol 61.2% Delta 0.705 ≈71% ITM Gamma 0.029 Theta -0.33 Vega 0.065 Open interest 190 Model this call Put · $141 Last $2.22 Breakeven $138.78 Implied vol 59.8% Delta -0.291 ≈29% ITM Gamma 0.03 Theta -0.312 Vega 0.065 Open interest 178 Model this put
364	121	62.2%	0.673	$6.86	$2.62	-0.322	59.8%	454	211
Call · $142 In the money Last $6.86 Breakeven $148.86 Implied vol 62.2% Delta 0.673 ≈67% ITM Gamma 0.031 Theta -0.354 Vega 0.066 Open interest 364 Model this call Put · $142 Last $2.62 Breakeven $139.38 Implied vol 59.8% Delta -0.322 ≈32% ITM Gamma 0.032 Theta -0.329 Vega 0.066 Open interest 211 Model this put
574	282	63.4%	0.64	$6.69	$2.90	-0.354	60.1%	296	187
Call · $143 In the money Last $6.69 Breakeven $149.69 Implied vol 63.4% Delta 0.64 ≈64% ITM Gamma 0.031 Theta -0.372 Vega 0.075 Open interest 574 Model this call Put · $143 Last $2.90 Breakeven $140.10 Implied vol 60.1% Delta -0.354 ≈35% ITM Gamma 0.033 Theta -0.343 Vega 0.075 Open interest 187 Model this put
734	774	61.5%	0.61	$5.85	$3.23	-0.388	59.9%	418	224
Call · $144 In the money Last $5.85 Breakeven $149.85 Implied vol 61.5% Delta 0.61 ≈61% ITM Gamma 0.032 Theta -0.368 Vega 0.076 Open interest 734 Model this call Put · $144 Last $3.23 Breakeven $140.77 Implied vol 59.9% Delta -0.388 ≈39% ITM Gamma 0.033 Theta -0.35 Vega 0.076 Open interest 224 Model this put
3.1k	3k	61.3%	0.576	$5.70	$3.71	-0.422	58.7%	695	563
Call · $145 In the money Last $5.70 Breakeven $150.70 Implied vol 61.3% Delta 0.576 ≈58% ITM Gamma 0.033 Theta -0.374 Vega 0.076 Open interest 3.1k Model this call Put · $145 Last $3.71 Breakeven $141.29 Implied vol 58.7% Delta -0.422 ≈42% ITM Gamma 0.035 Theta -0.349 Vega 0.076 Open interest 563 Model this put
564	623	62.7%	0.543	$5.16	$4.21	-0.457	59.2%	325	194
Call · $146 In the money Last $5.16 Breakeven $151.16 Implied vol 62.7% Delta 0.543 ≈54% ITM Gamma 0.033 Theta -0.389 Vega 0.076 Open interest 564 Model this call Put · $146 Last $4.21 Breakeven $141.79 Implied vol 59.2% Delta -0.457 ≈46% ITM Gamma 0.035 Theta -0.359 Vega 0.076 Open interest 194 Model this put
470	749	63.3%	0.51	$4.55	$4.90	-0.491	60.1%	45	137
Call · $147 In the money Last $4.55 Breakeven $151.55 Implied vol 63.3% Delta 0.51 ≈51% ITM Gamma 0.033 Theta -0.397 Vega 0.077 Open interest 470 Model this call Put · $147 Last $4.90 Breakeven $142.10 Implied vol 60.1% Delta -0.491 ≈49% ITM Gamma 0.035 Theta -0.369 Vega 0.077 Open interest 137 Model this put
Underlying $147.02
381	431	60.9%	0.476	$4.26	$5.43	-0.525	60%	38	62
Call · $148 Last $4.26 Breakeven $152.26 Implied vol 60.9% Delta 0.476 ≈48% ITM Gamma 0.034 Theta -0.377 Vega 0.077 Open interest 381 Model this call Put · $148 In the money Last $5.43 Breakeven $142.57 Implied vol 60% Delta -0.525 ≈53% ITM Gamma 0.035 Theta -0.363 Vega 0.077 Open interest 62 Model this put
361	592	60.7%	0.443	$3.70	$6.92	-0.56	59.2%	4	167
Call · $149 Last $3.70 Breakeven $152.70 Implied vol 60.7% Delta 0.443 ≈44% ITM Gamma 0.034 Theta -0.372 Vega 0.077 Open interest 361 Model this call Put · $149 In the money Last $6.92 Breakeven $142.08 Implied vol 59.2% Delta -0.56 ≈56% ITM Gamma 0.035 Theta -0.353 Vega 0.077 Open interest 167 Model this put
13.2k	4.9k	61.6%	0.411	$3.40	$6.43	-0.595	59%	127	240
Call · $150 Last $3.40 Breakeven $153.40 Implied vol 61.6% Delta 0.411 ≈41% ITM Gamma 0.033 Theta -0.372 Vega 0.077 Open interest 13.2k Model this call Put · $150 In the money Last $6.43 Breakeven $143.57 Implied vol 59% Delta -0.595 ≈59% ITM Gamma 0.034 Theta -0.348 Vega 0.077 Open interest 240 Model this put
2k	1.5k	61.9%	0.336	$2.53	$8.80	-0.67	60.2%	29	34
Call · $152.5 Last $2.53 Breakeven $155.03 Implied vol 61.9% Delta 0.336 ≈34% ITM Gamma 0.031 Theta -0.351 Vega 0.068 Open interest 2k Model this call Put · $152.5 In the money Last $8.80 Breakeven $143.70 Implied vol 60.2% Delta -0.67 ≈67% ITM Gamma 0.031 Theta -0.33 Vega 0.068 Open interest 34 Model this put
7k	7k	62.5%	0.267	$1.86	$10.78	-0.737	61.7%	3	70
Call · $155 Last $1.86 Breakeven $156.86 Implied vol 62.5% Delta 0.267 ≈27% ITM Gamma 0.028 Theta -0.319 Vega 0.069 Open interest 7k Model this call Put · $155 In the money Last $10.78 Breakeven $144.22 Implied vol 61.7% Delta -0.737 ≈74% ITM Gamma 0.028 Theta -0.305 Vega 0.069 Open interest 70 Model this put
2.8k	742	63%	0.211	$1.36	$14.55	-0.807	59%	141	147
Call · $157.5 Last $1.36 Breakeven $158.86 Implied vol 63% Delta 0.211 ≈21% ITM Gamma 0.024 Theta -0.281 Vega 0.053 Open interest 2.8k Model this call Put · $157.5 In the money Last $14.55 Breakeven $142.95 Implied vol 59% Delta -0.807 ≈81% ITM Gamma 0.024 Theta -0.241 Vega 0.053 Open interest 147 Model this put
6.8k	4k	62.9%	0.158	$0.99	$15.00	-0.804	72.2%	67	173
Call · $160 Last $0.99 Breakeven $160.99 Implied vol 62.9% Delta 0.158 ≈16% ITM Gamma 0.02 Theta -0.235 Vega 0.054 Open interest 6.8k Model this call Put · $160 In the money Last $15.00 Breakeven $145.00 Implied vol 72.2% Delta -0.804 ≈80% ITM Gamma 0.02 Theta -0.298 Vega 0.054 Open interest 173 Model this put
1.3k	1.4k	63.6%	0.12	$0.70	$17.36	-0.848	72.6%	4	32
Call · $162.5 Last $0.70 Breakeven $163.20 Implied vol 63.6% Delta 0.12 ≈12% ITM Gamma 0.016 Theta -0.197 Vega 0.036 Open interest 1.3k Model this call Put · $162.5 In the money Last $17.36 Breakeven $145.14 Implied vol 72.6% Delta -0.848 ≈85% ITM Gamma 0.017 Theta -0.256 Vega 0.054 Open interest 32 Model this put
3.3k	1.4k	64.1%	0.089	$0.50	$19.50	-0.877	73.8%	21	18
Call · $165 Last $0.50 Breakeven $165.50 Implied vol 64.1% Delta 0.089 ≈9% ITM Gamma 0.013 Theta -0.158 Vega 0.036 Open interest 3.3k Model this call Put · $165 In the money Last $19.50 Breakeven $145.50 Implied vol 73.8% Delta -0.877 ≈88% ITM Gamma 0.014 Theta -0.223 Vega 0.036 Open interest 18 Model this put
233	693	64.8%	0.065	$0.35	$23.12	-0.887	79.4%	1	3
Call · $167.5 Last $0.35 Breakeven $167.85 Implied vol 64.8% Delta 0.065 ≈7% ITM Gamma 0.01 Theta -0.127 Vega 0.021 Open interest 233 Model this call Put · $167.5 In the money Last $23.12 Breakeven $144.38 Implied vol 79.4% Delta -0.887 ≈89% ITM Gamma 0.013 Theta -0.225 Vega 0.036 Open interest 3 Model this put
3k	3.7k	65.7%	0.049	$0.28	$23.68	—	—	10	403
Call · $170 Last $0.28 Breakeven $170.28 Implied vol 65.7% Delta 0.049 ≈5% ITM Gamma 0.008 Theta -0.101 Vega 0.021 Open interest 3k Model this call Put · $170 In the money Last $23.68 Breakeven $146.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 403 Model this put
3	203	68.4%	0.038	$0.20	—	-0.898	92.5%	—	0
Call · $172.5 Last $0.20 Breakeven $172.70 Implied vol 68.4% Delta 0.038 ≈4% ITM Gamma 0.006 Theta -0.087 Vega 0.022 Open interest 3 Model this call Put · $172.5 In the money Last — Breakeven — Implied vol 92.5% Delta -0.898 ≈90% ITM Gamma 0.01 Theta -0.244 Vega 0.037 Open interest 0 Model this put
807	292	71.4%	0.032	$0.16	$28.22	-0.91	95.9%	2	16
Call · $175 Last $0.16 Breakeven $175.16 Implied vol 71.4% Delta 0.032 ≈3% ITM Gamma 0.005 Theta -0.079 Vega 0.011 Open interest 807 Model this call Put · $175 In the money Last $28.22 Breakeven $146.78 Implied vol 95.9% Delta -0.91 ≈91% ITM Gamma 0.009 Theta -0.23 Vega 0.037 Open interest 16 Model this put
28	18	68.1%	0.018	$0.09	—	-0.916	101.2%	—	0
Call · $177.5 Last $0.09 Breakeven $177.59 Implied vol 68.1% Delta 0.018 ≈2% ITM Gamma 0.003 Theta -0.046 Vega 0.011 Open interest 28 Model this call Put · $177.5 In the money Last — Breakeven — Implied vol 101.2% Delta -0.916 ≈92% ITM Gamma 0.008 Theta -0.231 Vega 0.037 Open interest 0 Model this put
1k	442	72.4%	0.017	$0.09	$64.90	-0.918	107.7%	1	0
Call · $180 Last $0.09 Breakeven $180.09 Implied vol 72.4% Delta 0.017 ≈2% ITM Gamma 0.003 Theta -0.046 Vega 0.011 Open interest 1k Model this call Put · $180 In the money Last $64.90 Breakeven $115.10 Implied vol 107.7% Delta -0.918 ≈92% ITM Gamma 0.007 Theta -0.244 Vega 0.037 Open interest 0 Model this put
25	6	82.2%	0.024	$0.08	—	-0.93	108.1%	—	0
Call · $182.5 Last $0.08 Breakeven $182.58 Implied vol 82.2% Delta 0.024 ≈2% ITM Gamma 0.004 Theta -0.072 Vega 0.011 Open interest 25 Model this call Put · $182.5 In the money Last — Breakeven — Implied vol 108.1% Delta -0.93 ≈93% ITM Gamma 0.007 Theta -0.214 Vega 0.022 Open interest 0 Model this put
969	15	76.1%	0.011	$0.05	$69.25	-0.943	107.3%	50	0
Call · $185 Last $0.05 Breakeven $185.05 Implied vol 76.1% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.033 Vega 0.005 Open interest 969 Model this call Put · $185 In the money Last $69.25 Breakeven $115.75 Implied vol 107.3% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.179 Vega 0.022 Open interest 0 Model this put
1.3k	30	84.4%	0.011	$0.06	$45.65	-0.935	123.6%	2	0
Call · $190 Last $0.06 Breakeven $190.06 Implied vol 84.4% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.037 Vega 0.005 Open interest 1.3k Model this call Put · $190 In the money Last $45.65 Breakeven $144.35 Implied vol 123.6% Delta -0.935 ≈94% ITM Gamma 0.005 Theta -0.23 Vega 0.022 Open interest 0 Model this put
372	27	88.4%	0.008	$0.04	$50.73	-0.939	132.8%	1	1
Call · $195 Last $0.04 Breakeven $195.04 Implied vol 88.4% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.029 Vega 0.005 Open interest 372 Model this call Put · $195 In the money Last $50.73 Breakeven $144.27 Implied vol 132.8% Delta -0.939 ≈94% ITM Gamma 0.005 Theta -0.235 Vega 0.023 Open interest 1 Model this put
1.4k	19	90.7%	0.005	$0.03	$59.26	-0.934	147.2%	45	0
Call · $200 Last $0.03 Breakeven $200.03 Implied vol 90.7% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.019 Vega 0.002 Open interest 1.4k Model this call Put · $200 In the money Last $59.26 Breakeven $140.74 Implied vol 147.2% Delta -0.934 ≈93% ITM Gamma 0.005 Theta -0.278 Vega 0.023 Open interest 0 Model this put
20	10	130.7%	0.031	$0.11	$67.39	-0.942	152.7%	13	0
Call · $205 Last $0.11 Breakeven $205.11 Implied vol 130.7% Delta 0.031 ≈3% ITM Gamma 0.003 Theta -0.138 Vega 0.012 Open interest 20 Model this call Put · $205 In the money Last $67.39 Breakeven $137.61 Implied vol 152.7% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.26 Vega 0.023 Open interest 0 Model this put
778	2	138.1%	0.029	$0.17	—	-0.953	154.8%	—	0
Call · $210 Last $0.17 Breakeven $210.17 Implied vol 138.1% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.14 Vega 0.012 Open interest 778 Model this call Put · $210 In the money Last — Breakeven — Implied vol 154.8% Delta -0.953 ≈95% ITM Gamma 0.003 Theta -0.221 Vega 0.023 Open interest 0 Model this put
79	2	144.5%	0.027	$0.12	$73.00	-0.946	169.6%	1	0
Call · $215 Last $0.12 Breakeven $215.12 Implied vol 144.5% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.138 Vega 0.012 Open interest 79 Model this call Put · $215 In the money Last $73.00 Breakeven $142.00 Implied vol 169.6% Delta -0.946 ≈95% ITM Gamma 0.003 Theta -0.271 Vega 0.024 Open interest 0 Model this put
794	3	149%	0.024	$0.03	$76.11	-0.948	177.8%	2	0
Call · $220 Last $0.03 Breakeven $220.03 Implied vol 149% Delta 0.024 ≈2% ITM Gamma 0.002 Theta -0.127 Vega 0.012 Open interest 794 Model this call Put · $220 In the money Last $76.11 Breakeven $143.89 Implied vol 177.8% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -0.276 Vega 0.024 Open interest 0 Model this put

Call · $88 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.003
Vega: 0
Open interest: 0

Model this call

Put · $88

Last: —
Breakeven: —
Implied vol: 185.9%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.008
Open interest: 0

Model this put

Call · $89 In the money

Last: $56.89
Breakeven: $145.89
Implied vol: 120.9%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 0

Model this call

Put · $89

Last: —
Breakeven: —
Implied vol: 179.6%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.008
Open interest: 0

Model this put

Call · $90 In the money

Last: $55.91
Breakeven: $145.91
Implied vol: 116.6%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 5

Model this call

Put · $90

Last: $0.01
Breakeven: $89.99
Implied vol: 148.6%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 1.4k

Model this put

Call · $91 In the money

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

Model this call

Put · $91

Last: $0.10
Breakeven: $90.90
Implied vol: 208.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.213
Vega: 0.015
Open interest: 2

Model this put

Call · $92 In the money

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

Model this call

Put · $92

Last: $0.03
Breakeven: $91.97
Implied vol: 157.3%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.054
Vega: 0.003
Open interest: 100

Model this put

Call · $93 In the money

Last: $52.52
Breakeven: $145.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $93

Last: $0.03
Breakeven: $92.97
Implied vol: 151.2%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.003
Open interest: 100

Model this put

Call · $94 In the money

Last: $51.54
Breakeven: $145.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $94

Last: $0.17
Breakeven: $93.83
Implied vol: 152.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.056
Vega: 0.003
Open interest: 20

Model this put

Call · $95 In the money

Last: $50.68
Breakeven: $145.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this call

Put · $95

Last: $0.01
Breakeven: $94.99
Implied vol: 124.3%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.015
Vega: 0.001
Open interest: 1.2k

Model this put

Call · $96 In the money

Last: $31.35
Breakeven: $127.35
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 12

Model this call

Put · $96

Last: $0.02
Breakeven: $95.98
Implied vol: 169.3%
Delta: -0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.129
Vega: 0.008
Open interest: 1

Model this put

Call · $97 In the money

Last: $30.24
Breakeven: $127.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $97

Last: $0.20
Breakeven: $96.80
Implied vol: 160.2%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.111
Vega: 0.008
Open interest: 7

Model this put

Call · $98 In the money

Last: $30.24
Breakeven: $128.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $98

Last: $0.19
Breakeven: $97.81
Implied vol: 188.7%
Delta: -0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.246
Vega: 0.016
Open interest: 5

Model this put

Call · $99 In the money

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

Model this call

Put · $99

Last: $0.19
Breakeven: $98.81
Implied vol: 194.4%
Delta: -0.047 ≈5% ITM
Gamma: 0.003
Theta: -0.291
Vega: 0.016
Open interest: 1

Model this put

Call · $100 In the money

Last: $43.44
Breakeven: $143.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82

Model this call

Put · $100

Last: $0.01
Breakeven: $99.99
Implied vol: 117.1%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.023
Vega: 0.003
Open interest: 4k

Model this put

Call · $101 In the money

Last: $26.56
Breakeven: $127.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $101

Last: $0.05
Breakeven: $100.95
Implied vol: 167.5%
Delta: -0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.197
Vega: 0.016
Open interest: 18

Model this put

Call · $102 In the money

Last: $42.01
Breakeven: $144.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $102

Last: $0.08
Breakeven: $101.92
Implied vol: 138.6%
Delta: -0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.093
Vega: 0.008
Open interest: 28

Model this put

Call · $103 In the money

Last: $41.03
Breakeven: $144.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $103

Last: $0.06
Breakeven: $102.94
Implied vol: 156.4%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.177
Vega: 0.016
Open interest: 6

Model this put

Call · $104 In the money

Last: $42.78
Breakeven: $146.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $104

Last: $0.17
Breakeven: $103.83
Implied vol: 143.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.133
Vega: 0.017
Open interest: 22

Model this put

Call · $105 In the money

Last: $41.25
Breakeven: $146.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46

Model this call

Put · $105

Last: $0.02
Breakeven: $104.98
Implied vol: 107.5%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.031
Vega: 0.004
Open interest: 916

Model this put

Call · $106 In the money

Last: $36.00
Breakeven: $142.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $106

Last: $0.07
Breakeven: $105.93
Implied vol: 133.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.116
Vega: 0.008
Open interest: 71

Model this put

Call · $107 In the money

Last: $33.45
Breakeven: $140.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $107

Last: $0.28
Breakeven: $106.72
Implied vol: 106.3%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.004
Open interest: 64

Model this put

Call · $108 In the money

Last: $36.77
Breakeven: $144.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this call

Put · $108

Last: $0.30
Breakeven: $107.70
Implied vol: 137.2%
Delta: -0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.166
Vega: 0.017
Open interest: 62

Model this put

Call · $109 In the money

Last: $37.42
Breakeven: $146.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $109

Last: $0.03
Breakeven: $108.97
Implied vol: 103.8%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.046
Vega: 0.008
Open interest: 101

Model this put

Call · $110 In the money

Last: $35.60
Breakeven: $145.60
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 192

Model this call

Put · $110

Last: $0.12
Breakeven: $109.88
Implied vol: 110.9%
Delta: -0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.08
Vega: 0.008
Open interest: 1.6k

Model this put

Call · $111 In the money

Last: $32.72
Breakeven: $143.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $111

Last: $0.13
Breakeven: $110.87
Implied vol: 102%
Delta: -0.015 ≈2% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.009
Open interest: 47

Model this put

Call · $112 In the money

Last: $35.80
Breakeven: $147.80
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 0

Model this call

Put · $112

Last: $0.04
Breakeven: $111.96
Implied vol: 103.8%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.075
Vega: 0.009
Open interest: 62

Model this put

Call · $113 In the money

Last: $25.15
Breakeven: $138.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50

Model this call

Put · $113

Last: $0.04
Breakeven: $112.96
Implied vol: 82.4%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.004
Open interest: 90

Model this put

Call · $114 In the money

Last: $32.11
Breakeven: $146.11
Implied vol: 72%
Delta: 0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.015
Vega: 0.001
Open interest: 16

Model this call

Put · $114

Last: $0.05
Breakeven: $113.95
Implied vol: 88.2%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.04
Vega: 0.009
Open interest: 110

Model this put

Call · $115 In the money

Last: $30.25
Breakeven: $145.25
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 188

Model this call

Put · $115

Last: $0.05
Breakeven: $114.95
Implied vol: 78.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.025
Vega: 0.004
Open interest: 3.9k

Model this put

Call · $116 In the money

Last: $28.50
Breakeven: $144.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57

Model this call

Put · $116

Last: $0.07
Breakeven: $115.93
Implied vol: 90.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.068
Vega: 0.009
Open interest: 149

Model this put

Call · $117 In the money

Last: $28.19
Breakeven: $145.19
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 30

Model this call

Put · $117

Last: $0.06
Breakeven: $116.94
Implied vol: 78.7%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.035
Vega: 0.009
Open interest: 220

Model this put

Call · $118 In the money

Last: $27.21
Breakeven: $145.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93

Model this call

Put · $118

Last: $0.07
Breakeven: $117.93
Implied vol: 84%
Delta: -0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.063
Vega: 0.009
Open interest: 239

Model this put

Call · $119 In the money

Last: $25.29
Breakeven: $144.29
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.006
Vega: 0
Open interest: 50

Model this call

Put · $119

Last: $0.05
Breakeven: $118.95
Implied vol: 77.3%
Delta: -0.017 ≈2% ITM
Gamma: 0.003
Theta: -0.048
Vega: 0.009
Open interest: 149

Model this put

Call · $120 In the money

Last: $26.70
Breakeven: $146.70
Implied vol: 91.1%
Delta: 0.959 ≈96% ITM
Gamma: 0.005
Theta: -0.127
Vega: 0.018
Open interest: 272

Model this call

Put · $120

Last: $0.09
Breakeven: $119.91
Implied vol: 74%
Delta: -0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.046
Vega: 0.009
Open interest: 991

Model this put

Call · $121 In the money

Last: $23.55
Breakeven: $144.55
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 182

Model this call

Put · $121

Last: $0.12
Breakeven: $120.88
Implied vol: 73%
Delta: -0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.052
Vega: 0.009
Open interest: 49

Model this put

Call · $122 In the money

Last: $24.28
Breakeven: $146.28
Implied vol: 60%
Delta: 0.992 ≈99% ITM
Gamma: 0.002
Theta: -0.026
Vega: 0.004
Open interest: 104

Model this call

Put · $122

Last: $0.13
Breakeven: $121.87
Implied vol: 84.1%
Delta: -0.042 ≈4% ITM
Gamma: 0.005
Theta: -0.114
Vega: 0.018
Open interest: 227

Model this put

Call · $123 In the money

Last: $23.71
Breakeven: $146.71
Implied vol: 98.7%
Delta: 0.923 ≈92% ITM
Gamma: 0.008
Theta: -0.223
Vega: 0.031
Open interest: 175

Model this call

Put · $123

Last: $0.30
Breakeven: $122.70
Implied vol: 75.5%
Delta: -0.032 ≈3% ITM
Gamma: 0.005
Theta: -0.083
Vega: 0.018
Open interest: 43

Model this put

Call · $124 In the money

Last: $22.89
Breakeven: $146.89
Implied vol: 46.2%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.012
Vega: 0.001
Open interest: 75

Model this call

Put · $124

Last: $0.16
Breakeven: $123.84
Implied vol: 71.9%
Delta: -0.032 ≈3% ITM
Gamma: 0.005
Theta: -0.079
Vega: 0.018
Open interest: 243

Model this put

Call · $125 In the money

Last: $21.63
Breakeven: $146.63
Implied vol: 74.2%
Delta: 0.955 ≈96% ITM
Gamma: 0.007
Theta: -0.113
Vega: 0.018
Open interest: 625

Model this call

Put · $125

Last: $0.17
Breakeven: $124.83
Implied vol: 68.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.006
Theta: -0.077
Vega: 0.018
Open interest: 1.6k

Model this put

Call · $126 In the money

Last: $20.58
Breakeven: $146.58
Implied vol: 79.3%
Delta: 0.938 ≈94% ITM
Gamma: 0.008
Theta: -0.156
Vega: 0.031
Open interest: 202

Model this call

Put · $126

Last: $0.25
Breakeven: $125.75
Implied vol: 64.1%
Delta: -0.03 ≈3% ITM
Gamma: 0.006
Theta: -0.067
Vega: 0.018
Open interest: 157

Model this put

Call · $127 In the money

Last: $18.45
Breakeven: $145.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4.3k

Model this call

Put · $127

Last: $0.27
Breakeven: $126.73
Implied vol: 63.1%
Delta: -0.036 ≈4% ITM
Gamma: 0.006
Theta: -0.076
Vega: 0.018
Open interest: 212

Model this put

Call · $128 In the money

Last: $17.45
Breakeven: $145.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214

Model this call

Put · $128

Last: $0.23
Breakeven: $127.77
Implied vol: 62.6%
Delta: -0.044 ≈4% ITM
Gamma: 0.008
Theta: -0.088
Vega: 0.018
Open interest: 556

Model this put

Call · $129 In the money

Last: $18.00
Breakeven: $147.00
Implied vol: 72.9%
Delta: 0.919 ≈92% ITM
Gamma: 0.011
Theta: -0.174
Vega: 0.032
Open interest: 184

Model this call

Put · $129

Last: $0.36
Breakeven: $128.64
Implied vol: 66.3%
Delta: -0.061 ≈6% ITM
Gamma: 0.01
Theta: -0.123
Vega: 0.018
Open interest: 402

Model this put

Call · $130 In the money

Last: $17.07
Breakeven: $147.07
Implied vol: 64.8%
Delta: 0.931 ≈93% ITM
Gamma: 0.011
Theta: -0.14
Vega: 0.032
Open interest: 2.9k

Model this call

Put · $130

Last: $0.37
Breakeven: $129.63
Implied vol: 63.8%
Delta: -0.066 ≈7% ITM
Gamma: 0.01
Theta: -0.125
Vega: 0.032
Open interest: 1.3k

Model this put

Call · $131 In the money

Last: $16.16
Breakeven: $147.16
Implied vol: 63%
Delta: 0.922 ≈92% ITM
Gamma: 0.012
Theta: -0.147
Vega: 0.032
Open interest: 409

Model this call

Put · $131

Last: $0.45
Breakeven: $130.55
Implied vol: 63.1%
Delta: -0.078 ≈8% ITM
Gamma: 0.012
Theta: -0.14
Vega: 0.032
Open interest: 304

Model this put

Call · $132 In the money

Last: $14.67
Breakeven: $146.67
Implied vol: 60.4%
Delta: 0.916 ≈92% ITM
Gamma: 0.013
Theta: -0.15
Vega: 0.032
Open interest: 250

Model this call

Put · $132

Last: $0.55
Breakeven: $131.45
Implied vol: 61.9%
Delta: -0.09 ≈9% ITM
Gamma: 0.014
Theta: -0.152
Vega: 0.032
Open interest: 299

Model this put

Call · $133 In the money

Last: $14.64
Breakeven: $147.64
Implied vol: 69%
Delta: 0.874 ≈87% ITM
Gamma: 0.016
Theta: -0.228
Vega: 0.049
Open interest: 336

Model this call

Put · $133

Last: $0.66
Breakeven: $132.34
Implied vol: 61.7%
Delta: -0.104 ≈10% ITM
Gamma: 0.015
Theta: -0.171
Vega: 0.032
Open interest: 370

Model this put

Call · $134 In the money

Last: $13.15
Breakeven: $147.15
Implied vol: 52.3%
Delta: 0.913 ≈91% ITM
Gamma: 0.016
Theta: -0.133
Vega: 0.032
Open interest: 281

Model this call

Put · $134

Last: $0.75
Breakeven: $133.25
Implied vol: 62.5%
Delta: -0.122 ≈12% ITM
Gamma: 0.017
Theta: -0.195
Vega: 0.033
Open interest: 420

Model this put

Call · $135 In the money

Last: $12.74
Breakeven: $147.74
Implied vol: 67.3%
Delta: 0.838 ≈84% ITM
Gamma: 0.019
Theta: -0.259
Vega: 0.049
Open interest: 644

Model this call

Put · $135

Last: $0.87
Breakeven: $134.13
Implied vol: 60.5%
Delta: -0.136 ≈14% ITM
Gamma: 0.019
Theta: -0.203
Vega: 0.049
Open interest: 810

Model this put

Call · $136 In the money

Last: $12.00
Breakeven: $148.00
Implied vol: 71.5%
Delta: 0.805 ≈81% ITM
Gamma: 0.02
Theta: -0.31
Vega: 0.049
Open interest: 314

Model this call

Put · $136

Last: $1.07
Breakeven: $134.93
Implied vol: 60.7%
Delta: -0.16 ≈16% ITM
Gamma: 0.021
Theta: -0.225
Vega: 0.049
Open interest: 329

Model this put

Call · $137 In the money

Last: $9.57
Breakeven: $146.57
Implied vol: 64.6%
Delta: 0.804 ≈80% ITM
Gamma: 0.022
Theta: -0.282
Vega: 0.049
Open interest: 455

Model this call

Put · $137

Last: $1.23
Breakeven: $135.77
Implied vol: 60.4%
Delta: -0.182 ≈18% ITM
Gamma: 0.023
Theta: -0.244
Vega: 0.049
Open interest: 541

Model this put

Call · $138 In the money

Last: $9.30
Breakeven: $147.30
Implied vol: 64.1%
Delta: 0.783 ≈78% ITM
Gamma: 0.024
Theta: -0.299
Vega: 0.065
Open interest: 316

Model this call

Put · $138

Last: $1.41
Breakeven: $136.59
Implied vol: 60.7%
Delta: -0.206 ≈21% ITM
Gamma: 0.025
Theta: -0.267
Vega: 0.049
Open interest: 599

Model this put

Call · $139 In the money

Last: $9.61
Breakeven: $148.61
Implied vol: 62.5%
Delta: 0.76 ≈76% ITM
Gamma: 0.026
Theta: -0.305
Vega: 0.065
Open interest: 1.6k

Model this call

Put · $139

Last: $1.81
Breakeven: $137.19
Implied vol: 60.3%
Delta: -0.232 ≈23% ITM
Gamma: 0.027
Theta: -0.282
Vega: 0.065
Open interest: 232

Model this put

Call · $140 In the money

Last: $8.80
Breakeven: $148.80
Implied vol: 62%
Delta: 0.732 ≈73% ITM
Gamma: 0.028
Theta: -0.319
Vega: 0.065
Open interest: 4.3k

Model this call

Put · $140

Last: $1.95
Breakeven: $138.05
Implied vol: 59.4%
Delta: -0.26 ≈26% ITM
Gamma: 0.028
Theta: -0.294
Vega: 0.065
Open interest: 848

Model this put

Call · $141 In the money

Last: $7.50
Breakeven: $148.50
Implied vol: 61.2%
Delta: 0.705 ≈71% ITM
Gamma: 0.029
Theta: -0.33
Vega: 0.065
Open interest: 190

Model this call

Put · $141

Last: $2.22
Breakeven: $138.78
Implied vol: 59.8%
Delta: -0.291 ≈29% ITM
Gamma: 0.03
Theta: -0.312
Vega: 0.065
Open interest: 178

Model this put

Call · $142 In the money

Last: $6.86
Breakeven: $148.86
Implied vol: 62.2%
Delta: 0.673 ≈67% ITM
Gamma: 0.031
Theta: -0.354
Vega: 0.066
Open interest: 364

Model this call

Put · $142

Last: $2.62
Breakeven: $139.38
Implied vol: 59.8%
Delta: -0.322 ≈32% ITM
Gamma: 0.032
Theta: -0.329
Vega: 0.066
Open interest: 211

Model this put

Call · $143 In the money

Last: $6.69
Breakeven: $149.69
Implied vol: 63.4%
Delta: 0.64 ≈64% ITM
Gamma: 0.031
Theta: -0.372
Vega: 0.075
Open interest: 574

Model this call

Put · $143

Last: $2.90
Breakeven: $140.10
Implied vol: 60.1%
Delta: -0.354 ≈35% ITM
Gamma: 0.033
Theta: -0.343
Vega: 0.075
Open interest: 187

Model this put

Call · $144 In the money

Last: $5.85
Breakeven: $149.85
Implied vol: 61.5%
Delta: 0.61 ≈61% ITM
Gamma: 0.032
Theta: -0.368
Vega: 0.076
Open interest: 734

Model this call

Put · $144

Last: $3.23
Breakeven: $140.77
Implied vol: 59.9%
Delta: -0.388 ≈39% ITM
Gamma: 0.033
Theta: -0.35
Vega: 0.076
Open interest: 224

Model this put

Call · $145 In the money

Last: $5.70
Breakeven: $150.70
Implied vol: 61.3%
Delta: 0.576 ≈58% ITM
Gamma: 0.033
Theta: -0.374
Vega: 0.076
Open interest: 3.1k

Model this call

Put · $145

Last: $3.71
Breakeven: $141.29
Implied vol: 58.7%
Delta: -0.422 ≈42% ITM
Gamma: 0.035
Theta: -0.349
Vega: 0.076
Open interest: 563

Model this put

Call · $146 In the money

Last: $5.16
Breakeven: $151.16
Implied vol: 62.7%
Delta: 0.543 ≈54% ITM
Gamma: 0.033
Theta: -0.389
Vega: 0.076
Open interest: 564

Model this call

Put · $146

Last: $4.21
Breakeven: $141.79
Implied vol: 59.2%
Delta: -0.457 ≈46% ITM
Gamma: 0.035
Theta: -0.359
Vega: 0.076
Open interest: 194

Model this put

Call · $147 In the money

Last: $4.55
Breakeven: $151.55
Implied vol: 63.3%
Delta: 0.51 ≈51% ITM
Gamma: 0.033
Theta: -0.397
Vega: 0.077
Open interest: 470

Model this call

Put · $147

Last: $4.90
Breakeven: $142.10
Implied vol: 60.1%
Delta: -0.491 ≈49% ITM
Gamma: 0.035
Theta: -0.369
Vega: 0.077
Open interest: 137

Model this put

Call · $148

Last: $4.26
Breakeven: $152.26
Implied vol: 60.9%
Delta: 0.476 ≈48% ITM
Gamma: 0.034
Theta: -0.377
Vega: 0.077
Open interest: 381

Model this call

Put · $148 In the money

Last: $5.43
Breakeven: $142.57
Implied vol: 60%
Delta: -0.525 ≈53% ITM
Gamma: 0.035
Theta: -0.363
Vega: 0.077
Open interest: 62

Model this put

Call · $149

Last: $3.70
Breakeven: $152.70
Implied vol: 60.7%
Delta: 0.443 ≈44% ITM
Gamma: 0.034
Theta: -0.372
Vega: 0.077
Open interest: 361

Model this call

Put · $149 In the money

Last: $6.92
Breakeven: $142.08
Implied vol: 59.2%
Delta: -0.56 ≈56% ITM
Gamma: 0.035
Theta: -0.353
Vega: 0.077
Open interest: 167

Model this put

Call · $150

Last: $3.40
Breakeven: $153.40
Implied vol: 61.6%
Delta: 0.411 ≈41% ITM
Gamma: 0.033
Theta: -0.372
Vega: 0.077
Open interest: 13.2k

Model this call

Put · $150 In the money

Last: $6.43
Breakeven: $143.57
Implied vol: 59%
Delta: -0.595 ≈59% ITM
Gamma: 0.034
Theta: -0.348
Vega: 0.077
Open interest: 240

Model this put

Call · $152.5

Last: $2.53
Breakeven: $155.03
Implied vol: 61.9%
Delta: 0.336 ≈34% ITM
Gamma: 0.031
Theta: -0.351
Vega: 0.068
Open interest: 2k

Model this call

Put · $152.5 In the money

Last: $8.80
Breakeven: $143.70
Implied vol: 60.2%
Delta: -0.67 ≈67% ITM
Gamma: 0.031
Theta: -0.33
Vega: 0.068
Open interest: 34

Model this put

Call · $155

Last: $1.86
Breakeven: $156.86
Implied vol: 62.5%
Delta: 0.267 ≈27% ITM
Gamma: 0.028
Theta: -0.319
Vega: 0.069
Open interest: 7k

Model this call

Put · $155 In the money

Last: $10.78
Breakeven: $144.22
Implied vol: 61.7%
Delta: -0.737 ≈74% ITM
Gamma: 0.028
Theta: -0.305
Vega: 0.069
Open interest: 70

Model this put

Call · $157.5

Last: $1.36
Breakeven: $158.86
Implied vol: 63%
Delta: 0.211 ≈21% ITM
Gamma: 0.024
Theta: -0.281
Vega: 0.053
Open interest: 2.8k

Model this call

Put · $157.5 In the money

Last: $14.55
Breakeven: $142.95
Implied vol: 59%
Delta: -0.807 ≈81% ITM
Gamma: 0.024
Theta: -0.241
Vega: 0.053
Open interest: 147

Model this put

Call · $160

Last: $0.99
Breakeven: $160.99
Implied vol: 62.9%
Delta: 0.158 ≈16% ITM
Gamma: 0.02
Theta: -0.235
Vega: 0.054
Open interest: 6.8k

Model this call

Put · $160 In the money

Last: $15.00
Breakeven: $145.00
Implied vol: 72.2%
Delta: -0.804 ≈80% ITM
Gamma: 0.02
Theta: -0.298
Vega: 0.054
Open interest: 173

Model this put

Call · $162.5

Last: $0.70
Breakeven: $163.20
Implied vol: 63.6%
Delta: 0.12 ≈12% ITM
Gamma: 0.016
Theta: -0.197
Vega: 0.036
Open interest: 1.3k

Model this call

Put · $162.5 In the money

Last: $17.36
Breakeven: $145.14
Implied vol: 72.6%
Delta: -0.848 ≈85% ITM
Gamma: 0.017
Theta: -0.256
Vega: 0.054
Open interest: 32

Model this put

Call · $165

Last: $0.50
Breakeven: $165.50
Implied vol: 64.1%
Delta: 0.089 ≈9% ITM
Gamma: 0.013
Theta: -0.158
Vega: 0.036
Open interest: 3.3k

Model this call

Put · $165 In the money

Last: $19.50
Breakeven: $145.50
Implied vol: 73.8%
Delta: -0.877 ≈88% ITM
Gamma: 0.014
Theta: -0.223
Vega: 0.036
Open interest: 18

Model this put

Call · $167.5

Last: $0.35
Breakeven: $167.85
Implied vol: 64.8%
Delta: 0.065 ≈7% ITM
Gamma: 0.01
Theta: -0.127
Vega: 0.021
Open interest: 233

Model this call

Put · $167.5 In the money

Last: $23.12
Breakeven: $144.38
Implied vol: 79.4%
Delta: -0.887 ≈89% ITM
Gamma: 0.013
Theta: -0.225
Vega: 0.036
Open interest: 3

Model this put

Call · $170

Last: $0.28
Breakeven: $170.28
Implied vol: 65.7%
Delta: 0.049 ≈5% ITM
Gamma: 0.008
Theta: -0.101
Vega: 0.021
Open interest: 3k

Model this call

Put · $170 In the money

Last: $23.68
Breakeven: $146.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 403

Model this put

Call · $172.5

Last: $0.20
Breakeven: $172.70
Implied vol: 68.4%
Delta: 0.038 ≈4% ITM
Gamma: 0.006
Theta: -0.087
Vega: 0.022
Open interest: 3

Model this call

Put · $172.5 In the money

Last: —
Breakeven: —
Implied vol: 92.5%
Delta: -0.898 ≈90% ITM
Gamma: 0.01
Theta: -0.244
Vega: 0.037
Open interest: 0

Model this put

Call · $175

Last: $0.16
Breakeven: $175.16
Implied vol: 71.4%
Delta: 0.032 ≈3% ITM
Gamma: 0.005
Theta: -0.079
Vega: 0.011
Open interest: 807

Model this call

Put · $175 In the money

Last: $28.22
Breakeven: $146.78
Implied vol: 95.9%
Delta: -0.91 ≈91% ITM
Gamma: 0.009
Theta: -0.23
Vega: 0.037
Open interest: 16

Model this put

Call · $177.5

Last: $0.09
Breakeven: $177.59
Implied vol: 68.1%
Delta: 0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.046
Vega: 0.011
Open interest: 28

Model this call

Put · $177.5 In the money

Last: —
Breakeven: —
Implied vol: 101.2%
Delta: -0.916 ≈92% ITM
Gamma: 0.008
Theta: -0.231
Vega: 0.037
Open interest: 0

Model this put

Call · $180

Last: $0.09
Breakeven: $180.09
Implied vol: 72.4%
Delta: 0.017 ≈2% ITM
Gamma: 0.003
Theta: -0.046
Vega: 0.011
Open interest: 1k

Model this call

Put · $180 In the money

Last: $64.90
Breakeven: $115.10
Implied vol: 107.7%
Delta: -0.918 ≈92% ITM
Gamma: 0.007
Theta: -0.244
Vega: 0.037
Open interest: 0

Model this put

Call · $182.5

Last: $0.08
Breakeven: $182.58
Implied vol: 82.2%
Delta: 0.024 ≈2% ITM
Gamma: 0.004
Theta: -0.072
Vega: 0.011
Open interest: 25

Model this call

Put · $182.5 In the money

Last: —
Breakeven: —
Implied vol: 108.1%
Delta: -0.93 ≈93% ITM
Gamma: 0.007
Theta: -0.214
Vega: 0.022
Open interest: 0

Model this put

Call · $185

Last: $0.05
Breakeven: $185.05
Implied vol: 76.1%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.033
Vega: 0.005
Open interest: 969

Model this call

Put · $185 In the money

Last: $69.25
Breakeven: $115.75
Implied vol: 107.3%
Delta: -0.943 ≈94% ITM
Gamma: 0.006
Theta: -0.179
Vega: 0.022
Open interest: 0

Model this put

Call · $190

Last: $0.06
Breakeven: $190.06
Implied vol: 84.4%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.037
Vega: 0.005
Open interest: 1.3k

Model this call

Put · $190 In the money

Last: $45.65
Breakeven: $144.35
Implied vol: 123.6%
Delta: -0.935 ≈94% ITM
Gamma: 0.005
Theta: -0.23
Vega: 0.022
Open interest: 0

Model this put

Call · $195

Last: $0.04
Breakeven: $195.04
Implied vol: 88.4%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.029
Vega: 0.005
Open interest: 372

Model this call

Put · $195 In the money

Last: $50.73
Breakeven: $144.27
Implied vol: 132.8%
Delta: -0.939 ≈94% ITM
Gamma: 0.005
Theta: -0.235
Vega: 0.023
Open interest: 1

Model this put

Call · $200

Last: $0.03
Breakeven: $200.03
Implied vol: 90.7%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.019
Vega: 0.002
Open interest: 1.4k

Model this call

Put · $200 In the money

Last: $59.26
Breakeven: $140.74
Implied vol: 147.2%
Delta: -0.934 ≈93% ITM
Gamma: 0.005
Theta: -0.278
Vega: 0.023
Open interest: 0

Model this put

Call · $205

Last: $0.11
Breakeven: $205.11
Implied vol: 130.7%
Delta: 0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.138
Vega: 0.012
Open interest: 20

Model this call

Put · $205 In the money

Last: $67.39
Breakeven: $137.61
Implied vol: 152.7%
Delta: -0.942 ≈94% ITM
Gamma: 0.004
Theta: -0.26
Vega: 0.023
Open interest: 0

Model this put

Call · $210

Last: $0.17
Breakeven: $210.17
Implied vol: 138.1%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.14
Vega: 0.012
Open interest: 778

Model this call

Put · $210 In the money

Last: —
Breakeven: —
Implied vol: 154.8%
Delta: -0.953 ≈95% ITM
Gamma: 0.003
Theta: -0.221
Vega: 0.023
Open interest: 0

Model this put

Call · $215

Last: $0.12
Breakeven: $215.12
Implied vol: 144.5%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.138
Vega: 0.012
Open interest: 79

Model this call

Put · $215 In the money

Last: $73.00
Breakeven: $142.00
Implied vol: 169.6%
Delta: -0.946 ≈95% ITM
Gamma: 0.003
Theta: -0.271
Vega: 0.024
Open interest: 0

Model this put

Call · $220

Last: $0.03
Breakeven: $220.03
Implied vol: 149%
Delta: 0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.127
Vega: 0.012
Open interest: 794

Model this call

Put · $220 In the money

Last: $76.11
Breakeven: $143.89
Implied vol: 177.8%
Delta: -0.948 ≈95% ITM
Gamma: 0.003
Theta: -0.276
Vega: 0.024
Open interest: 0

Model this put

ORCL · Oracle Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain