RNG Stock — RingCentral, Inc.: Options Chain

Calls		Puts
0	—	452.5%	0.969	—	—	-0.027	433.9%	—	0
Call · $25 In the money Last — Breakeven — Implied vol 452.5% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.211 Vega 0.005 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol 433.9% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.181 Vega 0.005 Open interest 0 Model this put
0	—	394.2%	0.967	—	$0.08	-0.03	381.8%	3	7
Call · $28 In the money Last — Breakeven — Implied vol 394.2% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.193 Vega 0.005 Open interest 0 Model this call Put · $28 Last $0.08 Breakeven $27.92 Implied vol 381.8% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.005 Open interest 7 Model this put
0	—	370.3%	0.968	—	$0.12	-0.031	367.3%	3	8
Call · $29 In the money Last — Breakeven — Implied vol 370.3% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.178 Vega 0.006 Open interest 0 Model this call Put · $29 Last $0.12 Breakeven $28.88 Implied vol 367.3% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.006 Open interest 8 Model this put
0	—	356.1%	0.967	—	$0.05	-0.031	348.9%	1	2
Call · $30 In the money Last — Breakeven — Implied vol 356.1% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.177 Vega 0.006 Open interest 0 Model this call Put · $30 Last $0.05 Breakeven $29.95 Implied vol 348.9% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.162 Vega 0.006 Open interest 2 Model this put
0	—	359.9%	0.961	—	$0.50	-0.039	361.6%	10	2
Call · $31 In the money Last — Breakeven — Implied vol 359.9% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.206 Vega 0.006 Open interest 0 Model this call Put · $31 Last $0.50 Breakeven $30.50 Implied vol 361.6% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.206 Vega 0.006 Open interest 2 Model this put
0	—	337.8%	0.962	—	$0.68	-0.031	313.9%	8	1
Call · $32 In the money Last — Breakeven — Implied vol 337.8% Delta 0.962 ≈96% ITM Gamma 0.003 Theta -0.19 Vega 0.006 Open interest 0 Model this call Put · $32 Last $0.68 Breakeven $31.32 Implied vol 313.9% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.145 Vega 0.006 Open interest 1 Model this put
0	—	316.5%	0.963	—	$0.05	-0.026	284.8%	1	3
Call · $33 In the money Last — Breakeven — Implied vol 316.5% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.174 Vega 0.006 Open interest 0 Model this call Put · $33 Last $0.05 Breakeven $32.95 Implied vol 284.8% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.115 Vega 0.006 Open interest 3 Model this put
0	—	312.4%	0.958	—	$0.05	-0.013	230.2%	2	2
Call · $34 In the money Last — Breakeven — Implied vol 312.4% Delta 0.958 ≈96% ITM Gamma 0.003 Theta -0.188 Vega 0.006 Open interest 0 Model this call Put · $34 Last $0.05 Breakeven $33.95 Implied vol 230.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.051 Vega 0.003 Open interest 2 Model this put
0	—	300.3%	0.957	—	—	-0.04	290%	—	0
Call · $35 In the money Last — Breakeven — Implied vol 300.3% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.187 Vega 0.006 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol 290% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.165 Vega 0.006 Open interest 0 Model this put
0	—	295%	0.952	—	$0.25	-0.028	246.6%	2	0
Call · $36 In the money Last — Breakeven — Implied vol 295% Delta 0.952 ≈95% ITM Gamma 0.004 Theta -0.199 Vega 0.011 Open interest 0 Model this call Put · $36 Last $0.25 Breakeven $35.75 Implied vol 246.6% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.104 Vega 0.006 Open interest 0 Model this put
0	—	282.3%	0.95	—	$0.15	-0.029	235.9%	30	7
Call · $37 In the money Last — Breakeven — Implied vol 282.3% Delta 0.95 ≈95% ITM Gamma 0.004 Theta -0.196 Vega 0.011 Open interest 0 Model this call Put · $37 Last $0.15 Breakeven $36.85 Implied vol 235.9% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.103 Vega 0.006 Open interest 7 Model this put
0	2	270%	0.948	$2.75	$0.18	-0.032	229.4%	26	5
Call · $38 In the money Last $2.75 Breakeven $40.75 Implied vol 270% Delta 0.948 ≈95% ITM Gamma 0.005 Theta -0.194 Vega 0.011 Open interest 0 Model this call Put · $38 Last $0.18 Breakeven $37.82 Implied vol 229.4% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -0.11 Vega 0.006 Open interest 5 Model this put
0	2	257.9%	0.946	$4.40	$0.20	-0.04	230.7%	8	2
Call · $39 In the money Last $4.40 Breakeven $43.40 Implied vol 257.9% Delta 0.946 ≈95% ITM Gamma 0.005 Theta -0.191 Vega 0.011 Open interest 0 Model this call Put · $39 Last $0.20 Breakeven $38.80 Implied vol 230.7% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.131 Vega 0.007 Open interest 2 Model this put
0	30	241.9%	0.947	$21.60	$0.13	-0.031	201.8%	4	10
Call · $40 In the money Last $21.60 Breakeven $61.60 Implied vol 241.9% Delta 0.947 ≈95% ITM Gamma 0.005 Theta -0.178 Vega 0.011 Open interest 0 Model this call Put · $40 Last $0.13 Breakeven $39.87 Implied vol 201.8% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.093 Vega 0.007 Open interest 10 Model this put
0	15	234.8%	0.941	$20.20	$0.19	-0.03	188.5%	10	4
Call · $41 In the money Last $20.20 Breakeven $61.20 Implied vol 234.8% Delta 0.941 ≈94% ITM Gamma 0.006 Theta -0.186 Vega 0.012 Open interest 0 Model this call Put · $41 Last $0.19 Breakeven $40.81 Implied vol 188.5% Delta -0.03 ≈3% ITM Gamma 0.004 Theta -0.084 Vega 0.007 Open interest 4 Model this put
0	5	219.4%	0.942	$19.10	$0.20	-0.055	216.6%	4	1
Call · $42 In the money Last $19.10 Breakeven $61.10 Implied vol 219.4% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.172 Vega 0.012 Open interest 0 Model this call Put · $42 Last $0.20 Breakeven $41.80 Implied vol 216.6% Delta -0.055 ≈6% ITM Gamma 0.006 Theta -0.162 Vega 0.012 Open interest 1 Model this put
0	—	208.7%	0.94	—	$0.21	-0.035	173.8%	1	4
Call · $43 In the money Last — Breakeven — Implied vol 208.7% Delta 0.94 ≈94% ITM Gamma 0.007 Theta -0.169 Vega 0.012 Open interest 0 Model this call Put · $43 Last $0.21 Breakeven $42.79 Implied vol 173.8% Delta -0.035 ≈4% ITM Gamma 0.005 Theta -0.089 Vega 0.007 Open interest 4 Model this put
0	—	206.4%	0.929	—	$0.35	-0.055	189.2%	1	12
Call · $44 In the money Last — Breakeven — Implied vol 206.4% Delta 0.929 ≈93% ITM Gamma 0.008 Theta -0.188 Vega 0.012 Open interest 0 Model this call Put · $44 Last $0.35 Breakeven $43.65 Implied vol 189.2% Delta -0.055 ≈5% ITM Gamma 0.007 Theta -0.14 Vega 0.012 Open interest 12 Model this put
0	3	191.9%	0.93	$11.66	$0.40	-0.059	181.1%	2	27
Call · $45 In the money Last $11.66 Breakeven $56.66 Implied vol 191.9% Delta 0.93 ≈93% ITM Gamma 0.009 Theta -0.175 Vega 0.012 Open interest 0 Model this call Put · $45 Last $0.40 Breakeven $44.60 Implied vol 181.1% Delta -0.059 ≈6% ITM Gamma 0.008 Theta -0.143 Vega 0.012 Open interest 27 Model this put
0	2	185.9%	0.922	$0.84	$0.28	-0.067	175.2%	8	6
Call · $46 In the money Last $0.84 Breakeven $46.84 Implied vol 185.9% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.182 Vega 0.012 Open interest 0 Model this call Put · $46 Last $0.28 Breakeven $45.72 Implied vol 175.2% Delta -0.067 ≈7% ITM Gamma 0.009 Theta -0.151 Vega 0.012 Open interest 6 Model this put
0	2	176%	0.918	$6.50	$0.40	-0.047	143%	8	34
Call · $47 In the money Last $6.50 Breakeven $53.50 Implied vol 176% Delta 0.918 ≈92% ITM Gamma 0.01 Theta -0.18 Vega 0.012 Open interest 0 Model this call Put · $47 Last $0.40 Breakeven $46.60 Implied vol 143% Delta -0.047 ≈5% ITM Gamma 0.008 Theta -0.093 Vega 0.007 Open interest 34 Model this put
0	2	166.2%	0.914	$13.35	$0.21	-0.046	131.4%	6	3
Call · $48 In the money Last $13.35 Breakeven $61.35 Implied vol 166.2% Delta 0.914 ≈91% ITM Gamma 0.012 Theta -0.177 Vega 0.013 Open interest 0 Model this call Put · $48 Last $0.21 Breakeven $47.79 Implied vol 131.4% Delta -0.046 ≈5% ITM Gamma 0.009 Theta -0.084 Vega 0.007 Open interest 3 Model this put
1	1	145%	0.923	$0.85	$0.25	-0.049	123.5%	2	17
Call · $49 In the money Last $0.85 Breakeven $49.85 Implied vol 145% Delta 0.923 ≈92% ITM Gamma 0.012 Theta -0.142 Vega 0.013 Open interest 1 Model this call Put · $49 Last $0.25 Breakeven $48.75 Implied vol 123.5% Delta -0.049 ≈5% ITM Gamma 0.01 Theta -0.083 Vega 0.007 Open interest 17 Model this put
8	1	135.8%	0.919	$5.00	$0.40	-0.059	121.9%	23	59
Call · $50 In the money Last $5.00 Breakeven $55.00 Implied vol 135.8% Delta 0.919 ≈92% ITM Gamma 0.013 Theta -0.139 Vega 0.013 Open interest 8 Model this call Put · $50 Last $0.40 Breakeven $49.60 Implied vol 121.9% Delta -0.059 ≈6% ITM Gamma 0.012 Theta -0.096 Vega 0.013 Open interest 59 Model this put
2	1	134.5%	0.903	$6.90	$0.33	-0.047	101.5%	2	24
Call · $51 In the money Last $6.90 Breakeven $57.90 Implied vol 134.5% Delta 0.903 ≈90% ITM Gamma 0.016 Theta -0.157 Vega 0.013 Open interest 2 Model this call Put · $51 Last $0.33 Breakeven $50.67 Implied vol 101.5% Delta -0.047 ≈5% ITM Gamma 0.012 Theta -0.066 Vega 0.008 Open interest 24 Model this put
0	—	114.2%	0.914	—	$0.18	-0.064	102.5%	8	32
Call · $52 In the money Last — Breakeven — Implied vol 114.2% Delta 0.914 ≈91% ITM Gamma 0.017 Theta -0.122 Vega 0.013 Open interest 0 Model this call Put · $52 Last $0.18 Breakeven $51.82 Implied vol 102.5% Delta -0.064 ≈6% ITM Gamma 0.015 Theta -0.085 Vega 0.013 Open interest 32 Model this put
0	—	109.8%	0.911	—	$0.10	-0.052	90.5%	18	20
Call · $52.5 In the money Last — Breakeven — Implied vol 109.8% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.121 Vega 0.013 Open interest 0 Model this call Put · $52.5 Last $0.10 Breakeven $52.40 Implied vol 90.5% Delta -0.052 ≈5% ITM Gamma 0.015 Theta -0.064 Vega 0.008 Open interest 20 Model this put
2	4	109.3%	0.901	$5.82	$0.28	-0.064	92.2%	6	28
Call · $53 In the money Last $5.82 Breakeven $58.82 Implied vol 109.3% Delta 0.901 ≈90% ITM Gamma 0.019 Theta -0.13 Vega 0.013 Open interest 2 Model this call Put · $53 Last $0.28 Breakeven $52.72 Implied vol 92.2% Delta -0.064 ≈6% ITM Gamma 0.017 Theta -0.077 Vega 0.013 Open interest 28 Model this put
0	10	100.9%	0.894	$7.50	$1.94	-0.079	87.7%	1	1
Call · $54 In the money Last $7.50 Breakeven $61.50 Implied vol 100.9% Delta 0.894 ≈89% ITM Gamma 0.022 Theta -0.127 Vega 0.013 Open interest 0 Model this call Put · $54 Last $1.94 Breakeven $52.06 Implied vol 87.7% Delta -0.079 ≈8% ITM Gamma 0.02 Theta -0.085 Vega 0.013 Open interest 1 Model this put
26	10	100.8%	0.866	$6.60	$0.18	-0.064	72.1%	5	20
Call · $55 In the money Last $6.60 Breakeven $61.60 Implied vol 100.8% Delta 0.866 ≈87% ITM Gamma 0.026 Theta -0.149 Vega 0.02 Open interest 26 Model this call Put · $55 Last $0.18 Breakeven $54.82 Implied vol 72.1% Delta -0.064 ≈6% ITM Gamma 0.022 Theta -0.061 Vega 0.013 Open interest 20 Model this put
1	1	88.6%	0.861	$2.54	$0.20	-0.077	66%	101	82
Call · $56 In the money Last $2.54 Breakeven $58.54 Implied vol 88.6% Delta 0.861 ≈86% ITM Gamma 0.031 Theta -0.135 Vega 0.02 Open interest 1 Model this call Put · $56 Last $0.20 Breakeven $55.80 Implied vol 66% Delta -0.077 ≈8% ITM Gamma 0.027 Theta -0.063 Vega 0.014 Open interest 82 Model this put
10	8	88.8%	0.823	$7.05	$0.27	-0.11	65.5%	103	15
Call · $57 In the money Last $7.05 Breakeven $64.05 Implied vol 88.8% Delta 0.823 ≈82% ITM Gamma 0.036 Theta -0.157 Vega 0.021 Open interest 10 Model this call Put · $57 Last $0.27 Breakeven $56.73 Implied vol 65.5% Delta -0.11 ≈11% ITM Gamma 0.035 Theta -0.082 Vega 0.014 Open interest 15 Model this put
1	1	81.8%	0.799	$3.74	$0.35	-0.139	61.5%	1	9
Call · $58 In the money Last $3.74 Breakeven $61.74 Implied vol 81.8% Delta 0.799 ≈80% ITM Gamma 0.042 Theta -0.158 Vega 0.021 Open interest 1 Model this call Put · $58 Last $0.35 Breakeven $57.65 Implied vol 61.5% Delta -0.139 ≈14% ITM Gamma 0.044 Theta -0.09 Vega 0.021 Open interest 9 Model this put
10	10	79%	0.757	$2.60	$0.45	-0.201	64.3%	2	34
Call · $59 In the money Last $2.60 Breakeven $61.60 Implied vol 79% Delta 0.757 ≈76% ITM Gamma 0.049 Theta -0.169 Vega 0.027 Open interest 10 Model this call Put · $59 Last $0.45 Breakeven $58.55 Implied vol 64.3% Delta -0.201 ≈20% ITM Gamma 0.054 Theta -0.12 Vega 0.021 Open interest 34 Model this put
77	71	60.7%	0.747	$3.09	$0.70	-0.253	60.7%	252	81
Call · $60 In the money Last $3.09 Breakeven $63.09 Implied vol 60.7% Delta 0.747 ≈75% ITM Gamma 0.064 Theta -0.133 Vega 0.028 Open interest 77 Model this call Put · $60 Last $0.70 Breakeven $59.30 Implied vol 60.7% Delta -0.253 ≈25% ITM Gamma 0.065 Theta -0.128 Vega 0.028 Open interest 81 Model this put
84	11	65.9%	0.667	$3.80	$1.10	-0.323	60.6%	2	66
Call · $61 In the money Last $3.80 Breakeven $64.80 Implied vol 65.9% Delta 0.667 ≈67% ITM Gamma 0.068 Theta -0.165 Vega 0.028 Open interest 84 Model this call Put · $61 Last $1.10 Breakeven $59.90 Implied vol 60.6% Delta -0.323 ≈32% ITM Gamma 0.073 Theta -0.144 Vega 0.028 Open interest 66 Model this put
11	10	58.5%	0.643	$3.70	$1.24	-0.36	60.1%	13	46
Call · $61.5 In the money Last $3.70 Breakeven $65.20 Implied vol 58.5% Delta 0.643 ≈64% ITM Gamma 0.079 Theta -0.15 Vega 0.032 Open interest 11 Model this call Put · $61.5 Last $1.24 Breakeven $60.26 Implied vol 60.1% Delta -0.36 ≈36% ITM Gamma 0.077 Theta -0.149 Vega 0.032 Open interest 46 Model this put
8	9	64.8%	0.595	$2.17	$1.30	-0.398	57.9%	4	14
Call · $62 In the money Last $2.17 Breakeven $64.17 Implied vol 64.8% Delta 0.595 ≈60% ITM Gamma 0.073 Theta -0.17 Vega 0.032 Open interest 8 Model this call Put · $62 Last $1.30 Breakeven $60.70 Implied vol 57.9% Delta -0.398 ≈40% ITM Gamma 0.082 Theta -0.147 Vega 0.032 Open interest 14 Model this put
0	—	64.2%	0.558	—	$1.50	-0.44	59.6%	1	0
Call · $62.5 In the money Last — Breakeven — Implied vol 64.2% Delta 0.558 ≈56% ITM Gamma 0.075 Theta -0.172 Vega 0.032 Open interest 0 Model this call Put · $62.5 Last $1.50 Breakeven $61.00 Implied vol 59.6% Delta -0.44 ≈44% ITM Gamma 0.081 Theta -0.155 Vega 0.032 Open interest 0 Model this put
74	13	64.3%	0.521	$2.45	—	-0.481	60.5%	—	0
Call · $63 In the money Last $2.45 Breakeven $65.45 Implied vol 64.3% Delta 0.521 ≈52% ITM Gamma 0.077 Theta -0.176 Vega 0.033 Open interest 74 Model this call Put · $63 Last — Breakeven — Implied vol 60.5% Delta -0.481 ≈48% ITM Gamma 0.082 Theta -0.161 Vega 0.033 Open interest 0 Model this put
Underlying $63.01
1	1	61.5%	0.481	$2.07	$2.00	-0.519	62.4%	2	0
Call · $63.5 Last $2.07 Breakeven $65.57 Implied vol 61.5% Delta 0.481 ≈48% ITM Gamma 0.08 Theta -0.166 Vega 0.033 Open interest 1 Model this call Put · $63.5 In the money Last $2.00 Breakeven $61.50 Implied vol 62.4% Delta -0.519 ≈52% ITM Gamma 0.079 Theta -0.163 Vega 0.033 Open interest 0 Model this put
1	12	62.5%	0.444	$2.05	$2.23	-0.565	57.3%	3	0
Call · $64 Last $2.05 Breakeven $66.05 Implied vol 62.5% Delta 0.444 ≈44% ITM Gamma 0.077 Theta -0.167 Vega 0.033 Open interest 1 Model this call Put · $64 In the money Last $2.23 Breakeven $61.77 Implied vol 57.3% Delta -0.565 ≈56% ITM Gamma 0.084 Theta -0.147 Vega 0.033 Open interest 0 Model this put
25	12	63.5%	0.371	$1.55	—	-0.645	57.6%	—	0
Call · $65 Last $1.55 Breakeven $66.55 Implied vol 63.5% Delta 0.371 ≈37% ITM Gamma 0.074 Theta -0.164 Vega 0.029 Open interest 25 Model this call Put · $65 In the money Last — Breakeven — Implied vol 57.6% Delta -0.645 ≈64% ITM Gamma 0.08 Theta -0.141 Vega 0.029 Open interest 0 Model this put
1	1	62%	0.301	$0.88	—	-0.712	58.7%	—	0
Call · $66 Last $0.88 Breakeven $66.88 Implied vol 62% Delta 0.301 ≈30% ITM Gamma 0.069 Theta -0.145 Vega 0.029 Open interest 1 Model this call Put · $66 In the money Last — Breakeven — Implied vol 58.7% Delta -0.712 ≈71% ITM Gamma 0.071 Theta -0.129 Vega 0.029 Open interest 0 Model this put
2	2	62.7%	0.239	$0.70	—	-0.778	58.3%	—	0
Call · $67 Last $0.70 Breakeven $67.70 Implied vol 62.7% Delta 0.239 ≈24% ITM Gamma 0.061 Theta -0.133 Vega 0.023 Open interest 2 Model this call Put · $67 In the money Last — Breakeven — Implied vol 58.3% Delta -0.778 ≈78% ITM Gamma 0.063 Theta -0.112 Vega 0.023 Open interest 0 Model this put
3	1	63.7%	0.194	$0.55	—	-0.913	42.5%	—	0
Call · $68 Last $0.55 Breakeven $68.55 Implied vol 63.7% Delta 0.194 ≈19% ITM Gamma 0.053 Theta -0.117 Vega 0.023 Open interest 3 Model this call Put · $68 In the money Last — Breakeven — Implied vol 42.5% Delta -0.913 ≈91% ITM Gamma 0.047 Theta -0.041 Vega 0.015 Open interest 0 Model this put
3	2	66.8%	0.16	$0.53	—	-0.922	48.7%	—	0
Call · $69 Last $0.53 Breakeven $69.53 Implied vol 66.8% Delta 0.16 ≈16% ITM Gamma 0.045 Theta -0.109 Vega 0.023 Open interest 3 Model this call Put · $69 In the money Last — Breakeven — Implied vol 48.7% Delta -0.922 ≈92% ITM Gamma 0.038 Theta -0.044 Vega 0.015 Open interest 0 Model this put
19	8	64.9%	0.117	$0.47	$6.75	—	—	6	9
Call · $70 Last $0.47 Breakeven $70.47 Implied vol 64.9% Delta 0.117 ≈12% ITM Gamma 0.037 Theta -0.085 Vega 0.015 Open interest 19 Model this call Put · $70 In the money Last $6.75 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
4	2	72.6%	0.114	$0.37	—	—	—	—	0
Call · $71 Last $0.37 Breakeven $71.37 Implied vol 72.6% Delta 0.114 ≈11% ITM Gamma 0.032 Theta -0.093 Vega 0.016 Open interest 4 Model this call Put · $71 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	4	72.1%	0.085	$0.27	—	—	—	—	0
Call · $72 Last $0.27 Breakeven $72.27 Implied vol 72.1% Delta 0.085 ≈8% ITM Gamma 0.026 Theta -0.075 Vega 0.016 Open interest 0 Model this call Put · $72 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	78%	0.08	$0.18	—	—	—	—	0
Call · $73 Last $0.18 Breakeven $73.18 Implied vol 78% Delta 0.08 ≈8% ITM Gamma 0.023 Theta -0.078 Vega 0.016 Open interest 2 Model this call Put · $73 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	8	78.3%	0.064	$0.11	—	—	—	—	0
Call · $74 Last $0.11 Breakeven $74.11 Implied vol 78.3% Delta 0.064 ≈6% ITM Gamma 0.019 Theta -0.065 Vega 0.009 Open interest 0 Model this call Put · $74 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$18.32	—	—	8	3
Call · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Last $18.32 Breakeven $56.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $76 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $77 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $25 In the money

Last: —
Breakeven: —
Implied vol: 452.5%
Delta: 0.969 ≈97% ITM
Gamma: 0.002
Theta: -0.211
Vega: 0.005
Open interest: 0

Model this call

Put · $25

Last: —
Breakeven: —
Implied vol: 433.9%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.181
Vega: 0.005
Open interest: 0

Model this put

Call · $28 In the money

Last: —
Breakeven: —
Implied vol: 394.2%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.193
Vega: 0.005
Open interest: 0

Model this call

Put · $28

Last: $0.08
Breakeven: $27.92
Implied vol: 381.8%
Delta: -0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.171
Vega: 0.005
Open interest: 7

Model this put

Call · $29 In the money

Last: —
Breakeven: —
Implied vol: 370.3%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -0.178
Vega: 0.006
Open interest: 0

Model this call

Put · $29

Last: $0.12
Breakeven: $28.88
Implied vol: 367.3%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.171
Vega: 0.006
Open interest: 8

Model this put

Call · $30 In the money

Last: —
Breakeven: —
Implied vol: 356.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.177
Vega: 0.006
Open interest: 0

Model this call

Put · $30

Last: $0.05
Breakeven: $29.95
Implied vol: 348.9%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.162
Vega: 0.006
Open interest: 2

Model this put

Call · $31 In the money

Last: —
Breakeven: —
Implied vol: 359.9%
Delta: 0.961 ≈96% ITM
Gamma: 0.003
Theta: -0.206
Vega: 0.006
Open interest: 0

Model this call

Put · $31

Last: $0.50
Breakeven: $30.50
Implied vol: 361.6%
Delta: -0.039 ≈4% ITM
Gamma: 0.003
Theta: -0.206
Vega: 0.006
Open interest: 2

Model this put

Call · $32 In the money

Last: —
Breakeven: —
Implied vol: 337.8%
Delta: 0.962 ≈96% ITM
Gamma: 0.003
Theta: -0.19
Vega: 0.006
Open interest: 0

Model this call

Put · $32

Last: $0.68
Breakeven: $31.32
Implied vol: 313.9%
Delta: -0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.145
Vega: 0.006
Open interest: 1

Model this put

Call · $33 In the money

Last: —
Breakeven: —
Implied vol: 316.5%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.174
Vega: 0.006
Open interest: 0

Model this call

Put · $33

Last: $0.05
Breakeven: $32.95
Implied vol: 284.8%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.115
Vega: 0.006
Open interest: 3

Model this put

Call · $34 In the money

Last: —
Breakeven: —
Implied vol: 312.4%
Delta: 0.958 ≈96% ITM
Gamma: 0.003
Theta: -0.188
Vega: 0.006
Open interest: 0

Model this call

Put · $34

Last: $0.05
Breakeven: $33.95
Implied vol: 230.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.051
Vega: 0.003
Open interest: 2

Model this put

Call · $35 In the money

Last: —
Breakeven: —
Implied vol: 300.3%
Delta: 0.957 ≈96% ITM
Gamma: 0.004
Theta: -0.187
Vega: 0.006
Open interest: 0

Model this call

Put · $35

Last: —
Breakeven: —
Implied vol: 290%
Delta: -0.04 ≈4% ITM
Gamma: 0.004
Theta: -0.165
Vega: 0.006
Open interest: 0

Model this put

Call · $36 In the money

Last: —
Breakeven: —
Implied vol: 295%
Delta: 0.952 ≈95% ITM
Gamma: 0.004
Theta: -0.199
Vega: 0.011
Open interest: 0

Model this call

Put · $36

Last: $0.25
Breakeven: $35.75
Implied vol: 246.6%
Delta: -0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.104
Vega: 0.006
Open interest: 0

Model this put

Call · $37 In the money

Last: —
Breakeven: —
Implied vol: 282.3%
Delta: 0.95 ≈95% ITM
Gamma: 0.004
Theta: -0.196
Vega: 0.011
Open interest: 0

Model this call

Put · $37

Last: $0.15
Breakeven: $36.85
Implied vol: 235.9%
Delta: -0.029 ≈3% ITM
Gamma: 0.003
Theta: -0.103
Vega: 0.006
Open interest: 7

Model this put

Call · $38 In the money

Last: $2.75
Breakeven: $40.75
Implied vol: 270%
Delta: 0.948 ≈95% ITM
Gamma: 0.005
Theta: -0.194
Vega: 0.011
Open interest: 0

Model this call

Put · $38

Last: $0.18
Breakeven: $37.82
Implied vol: 229.4%
Delta: -0.032 ≈3% ITM
Gamma: 0.004
Theta: -0.11
Vega: 0.006
Open interest: 5

Model this put

Call · $39 In the money

Last: $4.40
Breakeven: $43.40
Implied vol: 257.9%
Delta: 0.946 ≈95% ITM
Gamma: 0.005
Theta: -0.191
Vega: 0.011
Open interest: 0

Model this call

Put · $39

Last: $0.20
Breakeven: $38.80
Implied vol: 230.7%
Delta: -0.04 ≈4% ITM
Gamma: 0.005
Theta: -0.131
Vega: 0.007
Open interest: 2

Model this put

Call · $40 In the money

Last: $21.60
Breakeven: $61.60
Implied vol: 241.9%
Delta: 0.947 ≈95% ITM
Gamma: 0.005
Theta: -0.178
Vega: 0.011
Open interest: 0

Model this call

Put · $40

Last: $0.13
Breakeven: $39.87
Implied vol: 201.8%
Delta: -0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.093
Vega: 0.007
Open interest: 10

Model this put

Call · $41 In the money

Last: $20.20
Breakeven: $61.20
Implied vol: 234.8%
Delta: 0.941 ≈94% ITM
Gamma: 0.006
Theta: -0.186
Vega: 0.012
Open interest: 0

Model this call

Put · $41

Last: $0.19
Breakeven: $40.81
Implied vol: 188.5%
Delta: -0.03 ≈3% ITM
Gamma: 0.004
Theta: -0.084
Vega: 0.007
Open interest: 4

Model this put

Call · $42 In the money

Last: $19.10
Breakeven: $61.10
Implied vol: 219.4%
Delta: 0.942 ≈94% ITM
Gamma: 0.006
Theta: -0.172
Vega: 0.012
Open interest: 0

Model this call

Put · $42

Last: $0.20
Breakeven: $41.80
Implied vol: 216.6%
Delta: -0.055 ≈6% ITM
Gamma: 0.006
Theta: -0.162
Vega: 0.012
Open interest: 1

Model this put

Call · $43 In the money

Last: —
Breakeven: —
Implied vol: 208.7%
Delta: 0.94 ≈94% ITM
Gamma: 0.007
Theta: -0.169
Vega: 0.012
Open interest: 0

Model this call

Put · $43

Last: $0.21
Breakeven: $42.79
Implied vol: 173.8%
Delta: -0.035 ≈4% ITM
Gamma: 0.005
Theta: -0.089
Vega: 0.007
Open interest: 4

Model this put

Call · $44 In the money

Last: —
Breakeven: —
Implied vol: 206.4%
Delta: 0.929 ≈93% ITM
Gamma: 0.008
Theta: -0.188
Vega: 0.012
Open interest: 0

Model this call

Put · $44

Last: $0.35
Breakeven: $43.65
Implied vol: 189.2%
Delta: -0.055 ≈5% ITM
Gamma: 0.007
Theta: -0.14
Vega: 0.012
Open interest: 12

Model this put

Call · $45 In the money

Last: $11.66
Breakeven: $56.66
Implied vol: 191.9%
Delta: 0.93 ≈93% ITM
Gamma: 0.009
Theta: -0.175
Vega: 0.012
Open interest: 0

Model this call

Put · $45

Last: $0.40
Breakeven: $44.60
Implied vol: 181.1%
Delta: -0.059 ≈6% ITM
Gamma: 0.008
Theta: -0.143
Vega: 0.012
Open interest: 27

Model this put

Call · $46 In the money

Last: $0.84
Breakeven: $46.84
Implied vol: 185.9%
Delta: 0.922 ≈92% ITM
Gamma: 0.01
Theta: -0.182
Vega: 0.012
Open interest: 0

Model this call

Put · $46

Last: $0.28
Breakeven: $45.72
Implied vol: 175.2%
Delta: -0.067 ≈7% ITM
Gamma: 0.009
Theta: -0.151
Vega: 0.012
Open interest: 6

Model this put

Call · $47 In the money

Last: $6.50
Breakeven: $53.50
Implied vol: 176%
Delta: 0.918 ≈92% ITM
Gamma: 0.01
Theta: -0.18
Vega: 0.012
Open interest: 0

Model this call

Put · $47

Last: $0.40
Breakeven: $46.60
Implied vol: 143%
Delta: -0.047 ≈5% ITM
Gamma: 0.008
Theta: -0.093
Vega: 0.007
Open interest: 34

Model this put

Call · $48 In the money

Last: $13.35
Breakeven: $61.35
Implied vol: 166.2%
Delta: 0.914 ≈91% ITM
Gamma: 0.012
Theta: -0.177
Vega: 0.013
Open interest: 0

Model this call

Put · $48

Last: $0.21
Breakeven: $47.79
Implied vol: 131.4%
Delta: -0.046 ≈5% ITM
Gamma: 0.009
Theta: -0.084
Vega: 0.007
Open interest: 3

Model this put

Call · $49 In the money

Last: $0.85
Breakeven: $49.85
Implied vol: 145%
Delta: 0.923 ≈92% ITM
Gamma: 0.012
Theta: -0.142
Vega: 0.013
Open interest: 1

Model this call

Put · $49

Last: $0.25
Breakeven: $48.75
Implied vol: 123.5%
Delta: -0.049 ≈5% ITM
Gamma: 0.01
Theta: -0.083
Vega: 0.007
Open interest: 17

Model this put

Call · $50 In the money

Last: $5.00
Breakeven: $55.00
Implied vol: 135.8%
Delta: 0.919 ≈92% ITM
Gamma: 0.013
Theta: -0.139
Vega: 0.013
Open interest: 8

Model this call

Put · $50

Last: $0.40
Breakeven: $49.60
Implied vol: 121.9%
Delta: -0.059 ≈6% ITM
Gamma: 0.012
Theta: -0.096
Vega: 0.013
Open interest: 59

Model this put

Call · $51 In the money

Last: $6.90
Breakeven: $57.90
Implied vol: 134.5%
Delta: 0.903 ≈90% ITM
Gamma: 0.016
Theta: -0.157
Vega: 0.013
Open interest: 2

Model this call

Put · $51

Last: $0.33
Breakeven: $50.67
Implied vol: 101.5%
Delta: -0.047 ≈5% ITM
Gamma: 0.012
Theta: -0.066
Vega: 0.008
Open interest: 24

Model this put

Call · $52 In the money

Last: —
Breakeven: —
Implied vol: 114.2%
Delta: 0.914 ≈91% ITM
Gamma: 0.017
Theta: -0.122
Vega: 0.013
Open interest: 0

Model this call

Put · $52

Last: $0.18
Breakeven: $51.82
Implied vol: 102.5%
Delta: -0.064 ≈6% ITM
Gamma: 0.015
Theta: -0.085
Vega: 0.013
Open interest: 32

Model this put

Call · $52.5 In the money

Last: —
Breakeven: —
Implied vol: 109.8%
Delta: 0.911 ≈91% ITM
Gamma: 0.018
Theta: -0.121
Vega: 0.013
Open interest: 0

Model this call

Put · $52.5

Last: $0.10
Breakeven: $52.40
Implied vol: 90.5%
Delta: -0.052 ≈5% ITM
Gamma: 0.015
Theta: -0.064
Vega: 0.008
Open interest: 20

Model this put

Call · $53 In the money

Last: $5.82
Breakeven: $58.82
Implied vol: 109.3%
Delta: 0.901 ≈90% ITM
Gamma: 0.019
Theta: -0.13
Vega: 0.013
Open interest: 2

Model this call

Put · $53

Last: $0.28
Breakeven: $52.72
Implied vol: 92.2%
Delta: -0.064 ≈6% ITM
Gamma: 0.017
Theta: -0.077
Vega: 0.013
Open interest: 28

Model this put

Call · $54 In the money

Last: $7.50
Breakeven: $61.50
Implied vol: 100.9%
Delta: 0.894 ≈89% ITM
Gamma: 0.022
Theta: -0.127
Vega: 0.013
Open interest: 0

Model this call

Put · $54

Last: $1.94
Breakeven: $52.06
Implied vol: 87.7%
Delta: -0.079 ≈8% ITM
Gamma: 0.02
Theta: -0.085
Vega: 0.013
Open interest: 1

Model this put

Call · $55 In the money

Last: $6.60
Breakeven: $61.60
Implied vol: 100.8%
Delta: 0.866 ≈87% ITM
Gamma: 0.026
Theta: -0.149
Vega: 0.02
Open interest: 26

Model this call

Put · $55

Last: $0.18
Breakeven: $54.82
Implied vol: 72.1%
Delta: -0.064 ≈6% ITM
Gamma: 0.022
Theta: -0.061
Vega: 0.013
Open interest: 20

Model this put

Call · $56 In the money

Last: $2.54
Breakeven: $58.54
Implied vol: 88.6%
Delta: 0.861 ≈86% ITM
Gamma: 0.031
Theta: -0.135
Vega: 0.02
Open interest: 1

Model this call

Put · $56

Last: $0.20
Breakeven: $55.80
Implied vol: 66%
Delta: -0.077 ≈8% ITM
Gamma: 0.027
Theta: -0.063
Vega: 0.014
Open interest: 82

Model this put

Call · $57 In the money

Last: $7.05
Breakeven: $64.05
Implied vol: 88.8%
Delta: 0.823 ≈82% ITM
Gamma: 0.036
Theta: -0.157
Vega: 0.021
Open interest: 10

Model this call

Put · $57

Last: $0.27
Breakeven: $56.73
Implied vol: 65.5%
Delta: -0.11 ≈11% ITM
Gamma: 0.035
Theta: -0.082
Vega: 0.014
Open interest: 15

Model this put

Call · $58 In the money

Last: $3.74
Breakeven: $61.74
Implied vol: 81.8%
Delta: 0.799 ≈80% ITM
Gamma: 0.042
Theta: -0.158
Vega: 0.021
Open interest: 1

Model this call

Put · $58

Last: $0.35
Breakeven: $57.65
Implied vol: 61.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.044
Theta: -0.09
Vega: 0.021
Open interest: 9

Model this put

Call · $59 In the money

Last: $2.60
Breakeven: $61.60
Implied vol: 79%
Delta: 0.757 ≈76% ITM
Gamma: 0.049
Theta: -0.169
Vega: 0.027
Open interest: 10

Model this call

Put · $59

Last: $0.45
Breakeven: $58.55
Implied vol: 64.3%
Delta: -0.201 ≈20% ITM
Gamma: 0.054
Theta: -0.12
Vega: 0.021
Open interest: 34

Model this put

Call · $60 In the money

Last: $3.09
Breakeven: $63.09
Implied vol: 60.7%
Delta: 0.747 ≈75% ITM
Gamma: 0.064
Theta: -0.133
Vega: 0.028
Open interest: 77

Model this call

Put · $60

Last: $0.70
Breakeven: $59.30
Implied vol: 60.7%
Delta: -0.253 ≈25% ITM
Gamma: 0.065
Theta: -0.128
Vega: 0.028
Open interest: 81

Model this put

Call · $61 In the money

Last: $3.80
Breakeven: $64.80
Implied vol: 65.9%
Delta: 0.667 ≈67% ITM
Gamma: 0.068
Theta: -0.165
Vega: 0.028
Open interest: 84

Model this call

Put · $61

Last: $1.10
Breakeven: $59.90
Implied vol: 60.6%
Delta: -0.323 ≈32% ITM
Gamma: 0.073
Theta: -0.144
Vega: 0.028
Open interest: 66

Model this put

Call · $61.5 In the money

Last: $3.70
Breakeven: $65.20
Implied vol: 58.5%
Delta: 0.643 ≈64% ITM
Gamma: 0.079
Theta: -0.15
Vega: 0.032
Open interest: 11

Model this call

Put · $61.5

Last: $1.24
Breakeven: $60.26
Implied vol: 60.1%
Delta: -0.36 ≈36% ITM
Gamma: 0.077
Theta: -0.149
Vega: 0.032
Open interest: 46

Model this put

Call · $62 In the money

Last: $2.17
Breakeven: $64.17
Implied vol: 64.8%
Delta: 0.595 ≈60% ITM
Gamma: 0.073
Theta: -0.17
Vega: 0.032
Open interest: 8

Model this call

Put · $62

Last: $1.30
Breakeven: $60.70
Implied vol: 57.9%
Delta: -0.398 ≈40% ITM
Gamma: 0.082
Theta: -0.147
Vega: 0.032
Open interest: 14

Model this put

Call · $62.5 In the money

Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.558 ≈56% ITM
Gamma: 0.075
Theta: -0.172
Vega: 0.032
Open interest: 0

Model this call

Put · $62.5

Last: $1.50
Breakeven: $61.00
Implied vol: 59.6%
Delta: -0.44 ≈44% ITM
Gamma: 0.081
Theta: -0.155
Vega: 0.032
Open interest: 0

Model this put

Call · $63 In the money

Last: $2.45
Breakeven: $65.45
Implied vol: 64.3%
Delta: 0.521 ≈52% ITM
Gamma: 0.077
Theta: -0.176
Vega: 0.033
Open interest: 74

Model this call

Put · $63

Last: —
Breakeven: —
Implied vol: 60.5%
Delta: -0.481 ≈48% ITM
Gamma: 0.082
Theta: -0.161
Vega: 0.033
Open interest: 0

Model this put

Call · $63.5

Last: $2.07
Breakeven: $65.57
Implied vol: 61.5%
Delta: 0.481 ≈48% ITM
Gamma: 0.08
Theta: -0.166
Vega: 0.033
Open interest: 1

Model this call

Put · $63.5 In the money

Last: $2.00
Breakeven: $61.50
Implied vol: 62.4%
Delta: -0.519 ≈52% ITM
Gamma: 0.079
Theta: -0.163
Vega: 0.033
Open interest: 0

Model this put

Call · $64

Last: $2.05
Breakeven: $66.05
Implied vol: 62.5%
Delta: 0.444 ≈44% ITM
Gamma: 0.077
Theta: -0.167
Vega: 0.033
Open interest: 1

Model this call

Put · $64 In the money

Last: $2.23
Breakeven: $61.77
Implied vol: 57.3%
Delta: -0.565 ≈56% ITM
Gamma: 0.084
Theta: -0.147
Vega: 0.033
Open interest: 0

Model this put

Call · $65

Last: $1.55
Breakeven: $66.55
Implied vol: 63.5%
Delta: 0.371 ≈37% ITM
Gamma: 0.074
Theta: -0.164
Vega: 0.029
Open interest: 25

Model this call

Put · $65 In the money

Last: —
Breakeven: —
Implied vol: 57.6%
Delta: -0.645 ≈64% ITM
Gamma: 0.08
Theta: -0.141
Vega: 0.029
Open interest: 0

Model this put

Call · $66

Last: $0.88
Breakeven: $66.88
Implied vol: 62%
Delta: 0.301 ≈30% ITM
Gamma: 0.069
Theta: -0.145
Vega: 0.029
Open interest: 1

Model this call

Put · $66 In the money

Last: —
Breakeven: —
Implied vol: 58.7%
Delta: -0.712 ≈71% ITM
Gamma: 0.071
Theta: -0.129
Vega: 0.029
Open interest: 0

Model this put

Call · $67

Last: $0.70
Breakeven: $67.70
Implied vol: 62.7%
Delta: 0.239 ≈24% ITM
Gamma: 0.061
Theta: -0.133
Vega: 0.023
Open interest: 2

Model this call

Put · $67 In the money

Last: —
Breakeven: —
Implied vol: 58.3%
Delta: -0.778 ≈78% ITM
Gamma: 0.063
Theta: -0.112
Vega: 0.023
Open interest: 0

Model this put

Call · $68

Last: $0.55
Breakeven: $68.55
Implied vol: 63.7%
Delta: 0.194 ≈19% ITM
Gamma: 0.053
Theta: -0.117
Vega: 0.023
Open interest: 3

Model this call

Put · $68 In the money

Last: —
Breakeven: —
Implied vol: 42.5%
Delta: -0.913 ≈91% ITM
Gamma: 0.047
Theta: -0.041
Vega: 0.015
Open interest: 0

Model this put

Call · $69

Last: $0.53
Breakeven: $69.53
Implied vol: 66.8%
Delta: 0.16 ≈16% ITM
Gamma: 0.045
Theta: -0.109
Vega: 0.023
Open interest: 3

Model this call

Put · $69 In the money

Last: —
Breakeven: —
Implied vol: 48.7%
Delta: -0.922 ≈92% ITM
Gamma: 0.038
Theta: -0.044
Vega: 0.015
Open interest: 0

Model this put

Call · $70

Last: $0.47
Breakeven: $70.47
Implied vol: 64.9%
Delta: 0.117 ≈12% ITM
Gamma: 0.037
Theta: -0.085
Vega: 0.015
Open interest: 19

Model this call

Put · $70 In the money

Last: $6.75
Breakeven: $63.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $71

Last: $0.37
Breakeven: $71.37
Implied vol: 72.6%
Delta: 0.114 ≈11% ITM
Gamma: 0.032
Theta: -0.093
Vega: 0.016
Open interest: 4

Model this call

Put · $71 In the money

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

Model this put

Call · $72

Last: $0.27
Breakeven: $72.27
Implied vol: 72.1%
Delta: 0.085 ≈8% ITM
Gamma: 0.026
Theta: -0.075
Vega: 0.016
Open interest: 0

Model this call

Put · $72 In the money

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

Model this put

Call · $73

Last: $0.18
Breakeven: $73.18
Implied vol: 78%
Delta: 0.08 ≈8% ITM
Gamma: 0.023
Theta: -0.078
Vega: 0.016
Open interest: 2

Model this call

Put · $73 In the money

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

Model this put

Call · $74

Last: $0.11
Breakeven: $74.11
Implied vol: 78.3%
Delta: 0.064 ≈6% ITM
Gamma: 0.019
Theta: -0.065
Vega: 0.009
Open interest: 0

Model this call

Put · $74 In the money

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

Model this put

Call · $75

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

Model this call

Put · $75 In the money

Last: $18.32
Breakeven: $56.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $76

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

Model this call

Put · $76 In the money

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

Model this put

Call · $77

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

Model this call

Put · $77 In the money

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

Model this put

RNG · RingCentral, Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	452.5%	0.969	—		—	-0.027	433.9%	—	0
Call · $25 In the money Last — Breakeven — Implied vol 452.5% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.211 Vega 0.005 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol 433.9% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.181 Vega 0.005 Open interest 0 Model this put
0	—	394.2%	0.967	—		$0.08	-0.03	381.8%	3	7
Call · $28 In the money Last — Breakeven — Implied vol 394.2% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.193 Vega 0.005 Open interest 0 Model this call Put · $28 Last $0.08 Breakeven $27.92 Implied vol 381.8% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.005 Open interest 7 Model this put
0	—	370.3%	0.968	—		$0.12	-0.031	367.3%	3	8
Call · $29 In the money Last — Breakeven — Implied vol 370.3% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.178 Vega 0.006 Open interest 0 Model this call Put · $29 Last $0.12 Breakeven $28.88 Implied vol 367.3% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.171 Vega 0.006 Open interest 8 Model this put
0	—	356.1%	0.967	—		$0.05	-0.031	348.9%	1	2
Call · $30 In the money Last — Breakeven — Implied vol 356.1% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.177 Vega 0.006 Open interest 0 Model this call Put · $30 Last $0.05 Breakeven $29.95 Implied vol 348.9% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.162 Vega 0.006 Open interest 2 Model this put
0	—	359.9%	0.961	—		$0.50	-0.039	361.6%	10	2
Call · $31 In the money Last — Breakeven — Implied vol 359.9% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.206 Vega 0.006 Open interest 0 Model this call Put · $31 Last $0.50 Breakeven $30.50 Implied vol 361.6% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.206 Vega 0.006 Open interest 2 Model this put
0	—	337.8%	0.962	—		$0.68	-0.031	313.9%	8	1
Call · $32 In the money Last — Breakeven — Implied vol 337.8% Delta 0.962 ≈96% ITM Gamma 0.003 Theta -0.19 Vega 0.006 Open interest 0 Model this call Put · $32 Last $0.68 Breakeven $31.32 Implied vol 313.9% Delta -0.031 ≈3% ITM Gamma 0.003 Theta -0.145 Vega 0.006 Open interest 1 Model this put
0	—	316.5%	0.963	—		$0.05	-0.026	284.8%	1	3
Call · $33 In the money Last — Breakeven — Implied vol 316.5% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.174 Vega 0.006 Open interest 0 Model this call Put · $33 Last $0.05 Breakeven $32.95 Implied vol 284.8% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.115 Vega 0.006 Open interest 3 Model this put
0	—	312.4%	0.958	—		$0.05	-0.013	230.2%	2	2
Call · $34 In the money Last — Breakeven — Implied vol 312.4% Delta 0.958 ≈96% ITM Gamma 0.003 Theta -0.188 Vega 0.006 Open interest 0 Model this call Put · $34 Last $0.05 Breakeven $33.95 Implied vol 230.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.051 Vega 0.003 Open interest 2 Model this put
0	—	300.3%	0.957	—		—	-0.04	290%	—	0
Call · $35 In the money Last — Breakeven — Implied vol 300.3% Delta 0.957 ≈96% ITM Gamma 0.004 Theta -0.187 Vega 0.006 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol 290% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.165 Vega 0.006 Open interest 0 Model this put
0	—	295%	0.952	—		$0.25	-0.028	246.6%	2	0
Call · $36 In the money Last — Breakeven — Implied vol 295% Delta 0.952 ≈95% ITM Gamma 0.004 Theta -0.199 Vega 0.011 Open interest 0 Model this call Put · $36 Last $0.25 Breakeven $35.75 Implied vol 246.6% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.104 Vega 0.006 Open interest 0 Model this put
0	—	282.3%	0.95	—		$0.15	-0.029	235.9%	30	7
Call · $37 In the money Last — Breakeven — Implied vol 282.3% Delta 0.95 ≈95% ITM Gamma 0.004 Theta -0.196 Vega 0.011 Open interest 0 Model this call Put · $37 Last $0.15 Breakeven $36.85 Implied vol 235.9% Delta -0.029 ≈3% ITM Gamma 0.003 Theta -0.103 Vega 0.006 Open interest 7 Model this put
0	2	270%	0.948	$2.75		$0.18	-0.032	229.4%	26	5
Call · $38 In the money Last $2.75 Breakeven $40.75 Implied vol 270% Delta 0.948 ≈95% ITM Gamma 0.005 Theta -0.194 Vega 0.011 Open interest 0 Model this call Put · $38 Last $0.18 Breakeven $37.82 Implied vol 229.4% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -0.11 Vega 0.006 Open interest 5 Model this put
0	2	257.9%	0.946	$4.40		$0.20	-0.04	230.7%	8	2
Call · $39 In the money Last $4.40 Breakeven $43.40 Implied vol 257.9% Delta 0.946 ≈95% ITM Gamma 0.005 Theta -0.191 Vega 0.011 Open interest 0 Model this call Put · $39 Last $0.20 Breakeven $38.80 Implied vol 230.7% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.131 Vega 0.007 Open interest 2 Model this put
0	30	241.9%	0.947	$21.60		$0.13	-0.031	201.8%	4	10
Call · $40 In the money Last $21.60 Breakeven $61.60 Implied vol 241.9% Delta 0.947 ≈95% ITM Gamma 0.005 Theta -0.178 Vega 0.011 Open interest 0 Model this call Put · $40 Last $0.13 Breakeven $39.87 Implied vol 201.8% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.093 Vega 0.007 Open interest 10 Model this put
0	15	234.8%	0.941	$20.20		$0.19	-0.03	188.5%	10	4
Call · $41 In the money Last $20.20 Breakeven $61.20 Implied vol 234.8% Delta 0.941 ≈94% ITM Gamma 0.006 Theta -0.186 Vega 0.012 Open interest 0 Model this call Put · $41 Last $0.19 Breakeven $40.81 Implied vol 188.5% Delta -0.03 ≈3% ITM Gamma 0.004 Theta -0.084 Vega 0.007 Open interest 4 Model this put
0	5	219.4%	0.942	$19.10		$0.20	-0.055	216.6%	4	1
Call · $42 In the money Last $19.10 Breakeven $61.10 Implied vol 219.4% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.172 Vega 0.012 Open interest 0 Model this call Put · $42 Last $0.20 Breakeven $41.80 Implied vol 216.6% Delta -0.055 ≈6% ITM Gamma 0.006 Theta -0.162 Vega 0.012 Open interest 1 Model this put
0	—	208.7%	0.94	—		$0.21	-0.035	173.8%	1	4
Call · $43 In the money Last — Breakeven — Implied vol 208.7% Delta 0.94 ≈94% ITM Gamma 0.007 Theta -0.169 Vega 0.012 Open interest 0 Model this call Put · $43 Last $0.21 Breakeven $42.79 Implied vol 173.8% Delta -0.035 ≈4% ITM Gamma 0.005 Theta -0.089 Vega 0.007 Open interest 4 Model this put
0	—	206.4%	0.929	—		$0.35	-0.055	189.2%	1	12
Call · $44 In the money Last — Breakeven — Implied vol 206.4% Delta 0.929 ≈93% ITM Gamma 0.008 Theta -0.188 Vega 0.012 Open interest 0 Model this call Put · $44 Last $0.35 Breakeven $43.65 Implied vol 189.2% Delta -0.055 ≈5% ITM Gamma 0.007 Theta -0.14 Vega 0.012 Open interest 12 Model this put
0	3	191.9%	0.93	$11.66		$0.40	-0.059	181.1%	2	27
Call · $45 In the money Last $11.66 Breakeven $56.66 Implied vol 191.9% Delta 0.93 ≈93% ITM Gamma 0.009 Theta -0.175 Vega 0.012 Open interest 0 Model this call Put · $45 Last $0.40 Breakeven $44.60 Implied vol 181.1% Delta -0.059 ≈6% ITM Gamma 0.008 Theta -0.143 Vega 0.012 Open interest 27 Model this put
0	2	185.9%	0.922	$0.84		$0.28	-0.067	175.2%	8	6
Call · $46 In the money Last $0.84 Breakeven $46.84 Implied vol 185.9% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.182 Vega 0.012 Open interest 0 Model this call Put · $46 Last $0.28 Breakeven $45.72 Implied vol 175.2% Delta -0.067 ≈7% ITM Gamma 0.009 Theta -0.151 Vega 0.012 Open interest 6 Model this put
0	2	176%	0.918	$6.50		$0.40	-0.047	143%	8	34
Call · $47 In the money Last $6.50 Breakeven $53.50 Implied vol 176% Delta 0.918 ≈92% ITM Gamma 0.01 Theta -0.18 Vega 0.012 Open interest 0 Model this call Put · $47 Last $0.40 Breakeven $46.60 Implied vol 143% Delta -0.047 ≈5% ITM Gamma 0.008 Theta -0.093 Vega 0.007 Open interest 34 Model this put
0	2	166.2%	0.914	$13.35		$0.21	-0.046	131.4%	6	3
Call · $48 In the money Last $13.35 Breakeven $61.35 Implied vol 166.2% Delta 0.914 ≈91% ITM Gamma 0.012 Theta -0.177 Vega 0.013 Open interest 0 Model this call Put · $48 Last $0.21 Breakeven $47.79 Implied vol 131.4% Delta -0.046 ≈5% ITM Gamma 0.009 Theta -0.084 Vega 0.007 Open interest 3 Model this put
1	1	145%	0.923	$0.85		$0.25	-0.049	123.5%	2	17
Call · $49 In the money Last $0.85 Breakeven $49.85 Implied vol 145% Delta 0.923 ≈92% ITM Gamma 0.012 Theta -0.142 Vega 0.013 Open interest 1 Model this call Put · $49 Last $0.25 Breakeven $48.75 Implied vol 123.5% Delta -0.049 ≈5% ITM Gamma 0.01 Theta -0.083 Vega 0.007 Open interest 17 Model this put
8	1	135.8%	0.919	$5.00		$0.40	-0.059	121.9%	23	59
Call · $50 In the money Last $5.00 Breakeven $55.00 Implied vol 135.8% Delta 0.919 ≈92% ITM Gamma 0.013 Theta -0.139 Vega 0.013 Open interest 8 Model this call Put · $50 Last $0.40 Breakeven $49.60 Implied vol 121.9% Delta -0.059 ≈6% ITM Gamma 0.012 Theta -0.096 Vega 0.013 Open interest 59 Model this put
2	1	134.5%	0.903	$6.90		$0.33	-0.047	101.5%	2	24
Call · $51 In the money Last $6.90 Breakeven $57.90 Implied vol 134.5% Delta 0.903 ≈90% ITM Gamma 0.016 Theta -0.157 Vega 0.013 Open interest 2 Model this call Put · $51 Last $0.33 Breakeven $50.67 Implied vol 101.5% Delta -0.047 ≈5% ITM Gamma 0.012 Theta -0.066 Vega 0.008 Open interest 24 Model this put
0	—	114.2%	0.914	—		$0.18	-0.064	102.5%	8	32
Call · $52 In the money Last — Breakeven — Implied vol 114.2% Delta 0.914 ≈91% ITM Gamma 0.017 Theta -0.122 Vega 0.013 Open interest 0 Model this call Put · $52 Last $0.18 Breakeven $51.82 Implied vol 102.5% Delta -0.064 ≈6% ITM Gamma 0.015 Theta -0.085 Vega 0.013 Open interest 32 Model this put
0	—	109.8%	0.911	—		$0.10	-0.052	90.5%	18	20
Call · $52.5 In the money Last — Breakeven — Implied vol 109.8% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.121 Vega 0.013 Open interest 0 Model this call Put · $52.5 Last $0.10 Breakeven $52.40 Implied vol 90.5% Delta -0.052 ≈5% ITM Gamma 0.015 Theta -0.064 Vega 0.008 Open interest 20 Model this put
2	4	109.3%	0.901	$5.82		$0.28	-0.064	92.2%	6	28
Call · $53 In the money Last $5.82 Breakeven $58.82 Implied vol 109.3% Delta 0.901 ≈90% ITM Gamma 0.019 Theta -0.13 Vega 0.013 Open interest 2 Model this call Put · $53 Last $0.28 Breakeven $52.72 Implied vol 92.2% Delta -0.064 ≈6% ITM Gamma 0.017 Theta -0.077 Vega 0.013 Open interest 28 Model this put
0	10	100.9%	0.894	$7.50		$1.94	-0.079	87.7%	1	1
Call · $54 In the money Last $7.50 Breakeven $61.50 Implied vol 100.9% Delta 0.894 ≈89% ITM Gamma 0.022 Theta -0.127 Vega 0.013 Open interest 0 Model this call Put · $54 Last $1.94 Breakeven $52.06 Implied vol 87.7% Delta -0.079 ≈8% ITM Gamma 0.02 Theta -0.085 Vega 0.013 Open interest 1 Model this put
26	10	100.8%	0.866	$6.60		$0.18	-0.064	72.1%	5	20
Call · $55 In the money Last $6.60 Breakeven $61.60 Implied vol 100.8% Delta 0.866 ≈87% ITM Gamma 0.026 Theta -0.149 Vega 0.02 Open interest 26 Model this call Put · $55 Last $0.18 Breakeven $54.82 Implied vol 72.1% Delta -0.064 ≈6% ITM Gamma 0.022 Theta -0.061 Vega 0.013 Open interest 20 Model this put
1	1	88.6%	0.861	$2.54		$0.20	-0.077	66%	101	82
Call · $56 In the money Last $2.54 Breakeven $58.54 Implied vol 88.6% Delta 0.861 ≈86% ITM Gamma 0.031 Theta -0.135 Vega 0.02 Open interest 1 Model this call Put · $56 Last $0.20 Breakeven $55.80 Implied vol 66% Delta -0.077 ≈8% ITM Gamma 0.027 Theta -0.063 Vega 0.014 Open interest 82 Model this put
10	8	88.8%	0.823	$7.05		$0.27	-0.11	65.5%	103	15
Call · $57 In the money Last $7.05 Breakeven $64.05 Implied vol 88.8% Delta 0.823 ≈82% ITM Gamma 0.036 Theta -0.157 Vega 0.021 Open interest 10 Model this call Put · $57 Last $0.27 Breakeven $56.73 Implied vol 65.5% Delta -0.11 ≈11% ITM Gamma 0.035 Theta -0.082 Vega 0.014 Open interest 15 Model this put
1	1	81.8%	0.799	$3.74		$0.35	-0.139	61.5%	1	9
Call · $58 In the money Last $3.74 Breakeven $61.74 Implied vol 81.8% Delta 0.799 ≈80% ITM Gamma 0.042 Theta -0.158 Vega 0.021 Open interest 1 Model this call Put · $58 Last $0.35 Breakeven $57.65 Implied vol 61.5% Delta -0.139 ≈14% ITM Gamma 0.044 Theta -0.09 Vega 0.021 Open interest 9 Model this put
10	10	79%	0.757	$2.60		$0.45	-0.201	64.3%	2	34
Call · $59 In the money Last $2.60 Breakeven $61.60 Implied vol 79% Delta 0.757 ≈76% ITM Gamma 0.049 Theta -0.169 Vega 0.027 Open interest 10 Model this call Put · $59 Last $0.45 Breakeven $58.55 Implied vol 64.3% Delta -0.201 ≈20% ITM Gamma 0.054 Theta -0.12 Vega 0.021 Open interest 34 Model this put
77	71	60.7%	0.747	$3.09		$0.70	-0.253	60.7%	252	81
Call · $60 In the money Last $3.09 Breakeven $63.09 Implied vol 60.7% Delta 0.747 ≈75% ITM Gamma 0.064 Theta -0.133 Vega 0.028 Open interest 77 Model this call Put · $60 Last $0.70 Breakeven $59.30 Implied vol 60.7% Delta -0.253 ≈25% ITM Gamma 0.065 Theta -0.128 Vega 0.028 Open interest 81 Model this put
84	11	65.9%	0.667	$3.80		$1.10	-0.323	60.6%	2	66
Call · $61 In the money Last $3.80 Breakeven $64.80 Implied vol 65.9% Delta 0.667 ≈67% ITM Gamma 0.068 Theta -0.165 Vega 0.028 Open interest 84 Model this call Put · $61 Last $1.10 Breakeven $59.90 Implied vol 60.6% Delta -0.323 ≈32% ITM Gamma 0.073 Theta -0.144 Vega 0.028 Open interest 66 Model this put
11	10	58.5%	0.643	$3.70		$1.24	-0.36	60.1%	13	46
Call · $61.5 In the money Last $3.70 Breakeven $65.20 Implied vol 58.5% Delta 0.643 ≈64% ITM Gamma 0.079 Theta -0.15 Vega 0.032 Open interest 11 Model this call Put · $61.5 Last $1.24 Breakeven $60.26 Implied vol 60.1% Delta -0.36 ≈36% ITM Gamma 0.077 Theta -0.149 Vega 0.032 Open interest 46 Model this put
8	9	64.8%	0.595	$2.17		$1.30	-0.398	57.9%	4	14
Call · $62 In the money Last $2.17 Breakeven $64.17 Implied vol 64.8% Delta 0.595 ≈60% ITM Gamma 0.073 Theta -0.17 Vega 0.032 Open interest 8 Model this call Put · $62 Last $1.30 Breakeven $60.70 Implied vol 57.9% Delta -0.398 ≈40% ITM Gamma 0.082 Theta -0.147 Vega 0.032 Open interest 14 Model this put
0	—	64.2%	0.558	—		$1.50	-0.44	59.6%	1	0
Call · $62.5 In the money Last — Breakeven — Implied vol 64.2% Delta 0.558 ≈56% ITM Gamma 0.075 Theta -0.172 Vega 0.032 Open interest 0 Model this call Put · $62.5 Last $1.50 Breakeven $61.00 Implied vol 59.6% Delta -0.44 ≈44% ITM Gamma 0.081 Theta -0.155 Vega 0.032 Open interest 0 Model this put
74	13	64.3%	0.521	$2.45		—	-0.481	60.5%	—	0
Call · $63 In the money Last $2.45 Breakeven $65.45 Implied vol 64.3% Delta 0.521 ≈52% ITM Gamma 0.077 Theta -0.176 Vega 0.033 Open interest 74 Model this call Put · $63 Last — Breakeven — Implied vol 60.5% Delta -0.481 ≈48% ITM Gamma 0.082 Theta -0.161 Vega 0.033 Open interest 0 Model this put
Underlying $63.01
1	1	61.5%	0.481	$2.07		$2.00	-0.519	62.4%	2	0
Call · $63.5 Last $2.07 Breakeven $65.57 Implied vol 61.5% Delta 0.481 ≈48% ITM Gamma 0.08 Theta -0.166 Vega 0.033 Open interest 1 Model this call Put · $63.5 In the money Last $2.00 Breakeven $61.50 Implied vol 62.4% Delta -0.519 ≈52% ITM Gamma 0.079 Theta -0.163 Vega 0.033 Open interest 0 Model this put
1	12	62.5%	0.444	$2.05		$2.23	-0.565	57.3%	3	0
Call · $64 Last $2.05 Breakeven $66.05 Implied vol 62.5% Delta 0.444 ≈44% ITM Gamma 0.077 Theta -0.167 Vega 0.033 Open interest 1 Model this call Put · $64 In the money Last $2.23 Breakeven $61.77 Implied vol 57.3% Delta -0.565 ≈56% ITM Gamma 0.084 Theta -0.147 Vega 0.033 Open interest 0 Model this put
25	12	63.5%	0.371	$1.55		—	-0.645	57.6%	—	0
Call · $65 Last $1.55 Breakeven $66.55 Implied vol 63.5% Delta 0.371 ≈37% ITM Gamma 0.074 Theta -0.164 Vega 0.029 Open interest 25 Model this call Put · $65 In the money Last — Breakeven — Implied vol 57.6% Delta -0.645 ≈64% ITM Gamma 0.08 Theta -0.141 Vega 0.029 Open interest 0 Model this put
1	1	62%	0.301	$0.88		—	-0.712	58.7%	—	0
Call · $66 Last $0.88 Breakeven $66.88 Implied vol 62% Delta 0.301 ≈30% ITM Gamma 0.069 Theta -0.145 Vega 0.029 Open interest 1 Model this call Put · $66 In the money Last — Breakeven — Implied vol 58.7% Delta -0.712 ≈71% ITM Gamma 0.071 Theta -0.129 Vega 0.029 Open interest 0 Model this put
2	2	62.7%	0.239	$0.70		—	-0.778	58.3%	—	0
Call · $67 Last $0.70 Breakeven $67.70 Implied vol 62.7% Delta 0.239 ≈24% ITM Gamma 0.061 Theta -0.133 Vega 0.023 Open interest 2 Model this call Put · $67 In the money Last — Breakeven — Implied vol 58.3% Delta -0.778 ≈78% ITM Gamma 0.063 Theta -0.112 Vega 0.023 Open interest 0 Model this put
3	1	63.7%	0.194	$0.55		—	-0.913	42.5%	—	0
Call · $68 Last $0.55 Breakeven $68.55 Implied vol 63.7% Delta 0.194 ≈19% ITM Gamma 0.053 Theta -0.117 Vega 0.023 Open interest 3 Model this call Put · $68 In the money Last — Breakeven — Implied vol 42.5% Delta -0.913 ≈91% ITM Gamma 0.047 Theta -0.041 Vega 0.015 Open interest 0 Model this put
3	2	66.8%	0.16	$0.53		—	-0.922	48.7%	—	0
Call · $69 Last $0.53 Breakeven $69.53 Implied vol 66.8% Delta 0.16 ≈16% ITM Gamma 0.045 Theta -0.109 Vega 0.023 Open interest 3 Model this call Put · $69 In the money Last — Breakeven — Implied vol 48.7% Delta -0.922 ≈92% ITM Gamma 0.038 Theta -0.044 Vega 0.015 Open interest 0 Model this put
19	8	64.9%	0.117	$0.47		$6.75	—	—	6	9
Call · $70 Last $0.47 Breakeven $70.47 Implied vol 64.9% Delta 0.117 ≈12% ITM Gamma 0.037 Theta -0.085 Vega 0.015 Open interest 19 Model this call Put · $70 In the money Last $6.75 Breakeven $63.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
4	2	72.6%	0.114	$0.37		—	—	—	—	0
Call · $71 Last $0.37 Breakeven $71.37 Implied vol 72.6% Delta 0.114 ≈11% ITM Gamma 0.032 Theta -0.093 Vega 0.016 Open interest 4 Model this call Put · $71 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	4	72.1%	0.085	$0.27		—	—	—	—	0
Call · $72 Last $0.27 Breakeven $72.27 Implied vol 72.1% Delta 0.085 ≈8% ITM Gamma 0.026 Theta -0.075 Vega 0.016 Open interest 0 Model this call Put · $72 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	78%	0.08	$0.18		—	—	—	—	0
Call · $73 Last $0.18 Breakeven $73.18 Implied vol 78% Delta 0.08 ≈8% ITM Gamma 0.023 Theta -0.078 Vega 0.016 Open interest 2 Model this call Put · $73 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	8	78.3%	0.064	$0.11		—	—	—	—	0
Call · $74 Last $0.11 Breakeven $74.11 Implied vol 78.3% Delta 0.064 ≈6% ITM Gamma 0.019 Theta -0.065 Vega 0.009 Open interest 0 Model this call Put · $74 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$18.32	—	—	8	3
Call · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Last $18.32 Breakeven $56.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $76 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $77 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put