SIVR Stock — abrdn Silver ETF Trust: Options Chain

Calls		Puts
0	—	—	—	—	—	—	—	—	0
Call · $28 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $28 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $29 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $30 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $31 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $31 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $32 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $33 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $33 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $34 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $34 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$20.31	$0.46	—	—	1	1
Call · $35 In the money Last $20.31 Breakeven $55.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $35 Last $0.46 Breakeven $34.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $36 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $36 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $37 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $38 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $38 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $39 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.90	-0.063	91%	1	1
Call · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Last $0.90 Breakeven $39.10 Implied vol 91% Delta -0.063 ≈6% ITM Gamma 0.009 Theta -0.033 Vega 0.021 Open interest 1 Model this put
0	—	0.2%	1	—	$0.75	-0.069	86.5%	11	54
Call · $41 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $41 Last $0.75 Breakeven $40.25 Implied vol 86.5% Delta -0.069 ≈7% ITM Gamma 0.011 Theta -0.033 Vega 0.021 Open interest 54 Model this put
0	—	0.2%	1	—	$0.28	-0.07	79.9%	1	2
Call · $42 In the money Last — Breakeven — Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.004 Vega 0 Open interest 0 Model this call Put · $42 Last $0.28 Breakeven $41.72 Implied vol 79.9% Delta -0.07 ≈7% ITM Gamma 0.012 Theta -0.031 Vega 0.022 Open interest 2 Model this put
1	1	—	—	$28.93	$0.75	-0.078	75.7%	1	1
Call · $43 In the money Last $28.93 Breakeven $71.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43 Last $0.75 Breakeven $42.25 Implied vol 75.7% Delta -0.078 ≈8% ITM Gamma 0.013 Theta -0.032 Vega 0.022 Open interest 1 Model this put
0	—	46.1%	0.98	—	—	-0.083	70.5%	—	0
Call · $44 In the money Last — Breakeven — Implied vol 46.1% Delta 0.98 ≈98% ITM Gamma 0.007 Theta -0.011 Vega 0.006 Open interest 0 Model this call Put · $44 Last — Breakeven — Implied vol 70.5% Delta -0.083 ≈8% ITM Gamma 0.015 Theta -0.031 Vega 0.022 Open interest 0 Model this put
1	2	51.1%	0.954	$44.89	$0.25	-0.072	59.8%	16	20
Call · $45 In the money Last $44.89 Breakeven $89.89 Implied vol 51.1% Delta 0.954 ≈95% ITM Gamma 0.013 Theta -0.019 Vega 0.013 Open interest 1 Model this call Put · $45 Last $0.25 Breakeven $44.75 Implied vol 59.8% Delta -0.072 ≈7% ITM Gamma 0.016 Theta -0.024 Vega 0.022 Open interest 20 Model this put
1	1	42.9%	0.963	$36.39	$1.35	-0.092	59.3%	11	11
Call · $46 In the money Last $36.39 Breakeven $82.39 Implied vol 42.9% Delta 0.963 ≈96% ITM Gamma 0.013 Theta -0.014 Vega 0.013 Open interest 1 Model this call Put · $46 Last $1.35 Breakeven $44.65 Implied vol 59.3% Delta -0.092 ≈9% ITM Gamma 0.019 Theta -0.028 Vega 0.023 Open interest 11 Model this put
1	1	47.7%	0.926	$7.28	$0.33	-0.088	51.2%	77	8
Call · $47 In the money Last $7.28 Breakeven $54.28 Implied vol 47.7% Delta 0.926 ≈93% ITM Gamma 0.02 Theta -0.024 Vega 0.023 Open interest 1 Model this call Put · $47 Last $0.33 Breakeven $46.67 Implied vol 51.2% Delta -0.088 ≈9% ITM Gamma 0.022 Theta -0.024 Vega 0.023 Open interest 8 Model this put
16	1	49.4%	0.893	$7.20	$0.60	-0.119	52.6%	1	40
Call · $48 In the money Last $7.20 Breakeven $55.20 Implied vol 49.4% Delta 0.893 ≈89% ITM Gamma 0.026 Theta -0.031 Vega 0.023 Open interest 16 Model this call Put · $48 Last $0.60 Breakeven $47.40 Implied vol 52.6% Delta -0.119 ≈12% ITM Gamma 0.027 Theta -0.031 Vega 0.035 Open interest 40 Model this put
0	—	53.2%	0.842	—	$0.78	-0.137	48.5%	2	54
Call · $49 In the money Last — Breakeven — Implied vol 53.2% Delta 0.842 ≈84% ITM Gamma 0.031 Theta -0.042 Vega 0.035 Open interest 0 Model this call Put · $49 Last $0.78 Breakeven $48.22 Implied vol 48.5% Delta -0.137 ≈14% ITM Gamma 0.032 Theta -0.031 Vega 0.035 Open interest 54 Model this put
10	20	46.3%	0.833	$5.00	$0.68	-0.172	47.3%	5	77
Call · $50 In the money Last $5.00 Breakeven $55.00 Implied vol 46.3% Delta 0.833 ≈83% ITM Gamma 0.038 Theta -0.038 Vega 0.036 Open interest 10 Model this call Put · $50 Last $0.68 Breakeven $49.32 Implied vol 47.3% Delta -0.172 ≈17% ITM Gamma 0.038 Theta -0.035 Vega 0.036 Open interest 77 Model this put
0	—	49.5%	0.778	—	$1.50	-0.22	48.7%	1	16
Call · $51 In the money Last — Breakeven — Implied vol 49.5% Delta 0.778 ≈78% ITM Gamma 0.042 Theta -0.048 Vega 0.047 Open interest 0 Model this call Put · $51 Last $1.50 Breakeven $49.50 Implied vol 48.7% Delta -0.22 ≈22% ITM Gamma 0.043 Theta -0.042 Vega 0.047 Open interest 16 Model this put
58	40	48.2%	0.732	$6.56	$1.28	-0.26	45.9%	1	15
Call · $52 In the money Last $6.56 Breakeven $58.56 Implied vol 48.2% Delta 0.732 ≈73% ITM Gamma 0.047 Theta -0.05 Vega 0.048 Open interest 58 Model this call Put · $52 Last $1.28 Breakeven $50.72 Implied vol 45.9% Delta -0.26 ≈26% ITM Gamma 0.049 Theta -0.043 Vega 0.048 Open interest 15 Model this put
0	—	47%	0.685	—	—	-0.313	45.8%	—	0
Call · $53 In the money Last — Breakeven — Implied vol 47% Delta 0.685 ≈68% ITM Gamma 0.053 Theta -0.053 Vega 0.048 Open interest 0 Model this call Put · $53 Last — Breakeven — Implied vol 45.8% Delta -0.313 ≈31% ITM Gamma 0.055 Theta -0.047 Vega 0.048 Open interest 0 Model this put
12	1	45.8%	0.63	$3.80	$1.47	-0.37	44.8%	3	77
Call · $54 In the money Last $3.80 Breakeven $57.80 Implied vol 45.8% Delta 0.63 ≈63% ITM Gamma 0.058 Theta -0.054 Vega 0.056 Open interest 12 Model this call Put · $54 Last $1.47 Breakeven $52.53 Implied vol 44.8% Delta -0.37 ≈37% ITM Gamma 0.059 Theta -0.048 Vega 0.056 Open interest 77 Model this put
52	3	45.9%	0.57	$3.00	$1.83	-0.43	43.1%	25	54
Call · $55 In the money Last $3.00 Breakeven $58.00 Implied vol 45.9% Delta 0.57 ≈57% ITM Gamma 0.06 Theta -0.056 Vega 0.057 Open interest 52 Model this call Put · $55 Last $1.83 Breakeven $53.17 Implied vol 43.1% Delta -0.43 ≈43% ITM Gamma 0.064 Theta -0.048 Vega 0.057 Open interest 54 Model this put
Underlying $55.64
6	30	42%	0.507	$2.30	$3.40	-0.494	43.6%	1	54
Call · $56 Last $2.30 Breakeven $58.30 Implied vol 42% Delta 0.507 ≈51% ITM Gamma 0.067 Theta -0.053 Vega 0.057 Open interest 6 Model this call Put · $56 In the money Last $3.40 Breakeven $52.60 Implied vol 43.6% Delta -0.494 ≈49% ITM Gamma 0.065 Theta -0.049 Vega 0.057 Open interest 54 Model this put
19	6	44.4%	0.448	$1.88	$4.65	-0.56	42.2%	5	5
Call · $57 Last $1.88 Breakeven $58.88 Implied vol 44.4% Delta 0.448 ≈45% ITM Gamma 0.062 Theta -0.054 Vega 0.058 Open interest 19 Model this call Put · $57 In the money Last $4.65 Breakeven $52.35 Implied vol 42.2% Delta -0.56 ≈56% ITM Gamma 0.066 Theta -0.046 Vega 0.058 Open interest 5 Model this put
83	1	47.6%	0.398	$1.50	$3.35	-0.621	43.1%	1	6
Call · $58 Last $1.50 Breakeven $59.50 Implied vol 47.6% Delta 0.398 ≈40% ITM Gamma 0.057 Theta -0.057 Vega 0.059 Open interest 83 Model this call Put · $58 In the money Last $3.35 Breakeven $54.65 Implied vol 43.1% Delta -0.621 ≈62% ITM Gamma 0.063 Theta -0.046 Vega 0.051 Open interest 6 Model this put
375	4	42.9%	0.328	$1.14	$2.04	-0.682	41.8%	1	10
Call · $59 Last $1.14 Breakeven $60.14 Implied vol 42.9% Delta 0.328 ≈33% ITM Gamma 0.059 Theta -0.047 Vega 0.052 Open interest 375 Model this call Put · $59 In the money Last $2.04 Breakeven $56.96 Implied vol 41.8% Delta -0.682 ≈68% ITM Gamma 0.061 Theta -0.041 Vega 0.052 Open interest 10 Model this put
151	11	43.5%	0.277	$1.09	$5.40	-0.718	45.2%	2	101
Call · $60 Last $1.09 Breakeven $61.09 Implied vol 43.5% Delta 0.277 ≈28% ITM Gamma 0.054 Theta -0.045 Vega 0.053 Open interest 151 Model this call Put · $60 In the money Last $5.40 Breakeven $54.60 Implied vol 45.2% Delta -0.718 ≈72% ITM Gamma 0.053 Theta -0.042 Vega 0.052 Open interest 101 Model this put
12	1	46.4%	0.246	$0.60	$3.44	-0.738	50.4%	2	43
Call · $61 Last $0.60 Breakeven $61.60 Implied vol 46.4% Delta 0.246 ≈25% ITM Gamma 0.048 Theta -0.045 Vega 0.041 Open interest 12 Model this call Put · $61 In the money Last $3.44 Breakeven $57.56 Implied vol 50.4% Delta -0.738 ≈74% ITM Gamma 0.046 Theta -0.045 Vega 0.052 Open interest 43 Model this put
27	5	45.7%	0.203	$0.65	$8.00	-0.777	50.2%	14	51
Call · $62 Last $0.65 Breakeven $62.65 Implied vol 45.7% Delta 0.203 ≈20% ITM Gamma 0.043 Theta -0.039 Vega 0.041 Open interest 27 Model this call Put · $62 In the money Last $8.00 Breakeven $54.00 Implied vol 50.2% Delta -0.777 ≈78% ITM Gamma 0.043 Theta -0.041 Vega 0.041 Open interest 51 Model this put
369	12	43.8%	0.151	$0.50	$3.34	-0.797	53.1%	1	8
Call · $63 Last $0.50 Breakeven $63.50 Implied vol 43.8% Delta 0.151 ≈15% ITM Gamma 0.038 Theta -0.031 Vega 0.042 Open interest 369 Model this call Put · $63 In the money Last $3.34 Breakeven $59.66 Implied vol 53.1% Delta -0.797 ≈80% ITM Gamma 0.038 Theta -0.04 Vega 0.041 Open interest 8 Model this put
55	3	42.8%	0.119	$0.83	$7.30	-0.828	53.5%	2	30
Call · $64 Last $0.83 Breakeven $64.83 Implied vol 42.8% Delta 0.119 ≈12% ITM Gamma 0.032 Theta -0.026 Vega 0.028 Open interest 55 Model this call Put · $64 In the money Last $7.30 Breakeven $56.70 Implied vol 53.5% Delta -0.828 ≈83% ITM Gamma 0.035 Theta -0.036 Vega 0.041 Open interest 30 Model this put
213	42	45.2%	0.107	$0.35	$9.94	-0.868	51.4%	20	29
Call · $65 Last $0.35 Breakeven $65.35 Implied vol 45.2% Delta 0.107 ≈11% ITM Gamma 0.028 Theta -0.025 Vega 0.028 Open interest 213 Model this call Put · $65 In the money Last $9.94 Breakeven $55.06 Implied vol 51.4% Delta -0.868 ≈87% ITM Gamma 0.031 Theta -0.029 Vega 0.027 Open interest 29 Model this put
31	5	52%	0.119	$0.37	$3.24	-0.893	51.1%	28	29
Call · $66 Last $0.37 Breakeven $66.37 Implied vol 52% Delta 0.119 ≈12% ITM Gamma 0.027 Theta -0.031 Vega 0.028 Open interest 31 Model this call Put · $66 In the money Last $3.24 Breakeven $62.76 Implied vol 51.1% Delta -0.893 ≈89% ITM Gamma 0.027 Theta -0.024 Vega 0.027 Open interest 29 Model this put
27	2	54.3%	0.11	$0.75	$5.94	-0.898	54.3%	2	6
Call · $67 Last $0.75 Breakeven $67.75 Implied vol 54.3% Delta 0.11 ≈11% ITM Gamma 0.024 Theta -0.03 Vega 0.029 Open interest 27 Model this call Put · $67 In the money Last $5.94 Breakeven $61.06 Implied vol 54.3% Delta -0.898 ≈90% ITM Gamma 0.025 Theta -0.025 Vega 0.027 Open interest 6 Model this put
13	2	57.5%	0.105	$0.20	$12.29	-0.902	57.5%	1	4
Call · $68 Last $0.20 Breakeven $68.20 Implied vol 57.5% Delta 0.105 ≈10% ITM Gamma 0.022 Theta -0.031 Vega 0.029 Open interest 13 Model this call Put · $68 In the money Last $12.29 Breakeven $55.71 Implied vol 57.5% Delta -0.902 ≈90% ITM Gamma 0.023 Theta -0.025 Vega 0.027 Open interest 4 Model this put
9	1	59.7%	0.096	$0.30	$8.49	-0.926	56.8%	1	1
Call · $69 Last $0.30 Breakeven $69.30 Implied vol 59.7% Delta 0.096 ≈10% ITM Gamma 0.02 Theta -0.031 Vega 0.029 Open interest 9 Model this call Put · $69 In the money Last $8.49 Breakeven $60.51 Implied vol 56.8% Delta -0.926 ≈93% ITM Gamma 0.019 Theta -0.02 Vega 0.024 Open interest 1 Model this put
282	4	60.1%	0.08	$0.20	$12.40	-0.929	59.5%	1	96
Call · $70 Last $0.20 Breakeven $70.20 Implied vol 60.1% Delta 0.08 ≈8% ITM Gamma 0.017 Theta -0.027 Vega 0.017 Open interest 282 Model this call Put · $70 In the money Last $12.40 Breakeven $57.60 Implied vol 59.5% Delta -0.929 ≈93% ITM Gamma 0.018 Theta -0.02 Vega 0.016 Open interest 96 Model this put
5	3	70.1%	0.108	$0.32	$12.30	-0.942	58.9%	1	12
Call · $71 Last $0.32 Breakeven $71.32 Implied vol 70.1% Delta 0.108 ≈11% ITM Gamma 0.018 Theta -0.039 Vega 0.029 Open interest 5 Model this call Put · $71 In the money Last $12.30 Breakeven $58.70 Implied vol 58.9% Delta -0.942 ≈94% ITM Gamma 0.016 Theta -0.017 Vega 0.015 Open interest 12 Model this put
44	2	65.2%	0.075	$0.32	$4.40	-0.957	58.2%	1	31
Call · $72 Last $0.32 Breakeven $72.32 Implied vol 65.2% Delta 0.075 ≈7% ITM Gamma 0.015 Theta -0.028 Vega 0.017 Open interest 44 Model this call Put · $72 In the money Last $4.40 Breakeven $67.60 Implied vol 58.2% Delta -0.957 ≈96% ITM Gamma 0.014 Theta -0.013 Vega 0.014 Open interest 31 Model this put
8	1	63.3%	0.059	$0.49	$7.23	-0.927	70.3%	1	0
Call · $73 Last $0.49 Breakeven $73.49 Implied vol 63.3% Delta 0.059 ≈6% ITM Gamma 0.013 Theta -0.022 Vega 0.017 Open interest 8 Model this call Put · $73 In the money Last $7.23 Breakeven $65.77 Implied vol 70.3% Delta -0.927 ≈93% ITM Gamma 0.015 Theta -0.025 Vega 0.016 Open interest 0 Model this put
158	1	74.4%	0.082	$0.50	$5.58	-0.975	59%	2	1
Call · $74 Last $0.50 Breakeven $74.50 Implied vol 74.4% Delta 0.082 ≈8% ITM Gamma 0.014 Theta -0.034 Vega 0.017 Open interest 158 Model this call Put · $74 In the money Last $5.58 Breakeven $68.42 Implied vol 59% Delta -0.975 ≈97% ITM Gamma 0.01 Theta -0.008 Vega 0.007 Open interest 1 Model this put
28	11	62.1%	0.037	$0.10	$17.20	-0.949	69%	2	27
Call · $75 Last $0.10 Breakeven $75.10 Implied vol 62.1% Delta 0.037 ≈4% ITM Gamma 0.009 Theta -0.015 Vega 0.009 Open interest 28 Model this call Put · $75 In the money Last $17.20 Breakeven $57.80 Implied vol 69% Delta -0.949 ≈95% ITM Gamma 0.012 Theta -0.018 Vega 0.016 Open interest 27 Model this put
4	2	82%	0.085	$0.76	$13.63	—	—	1	5
Call · $76 Last $0.76 Breakeven $76.76 Implied vol 82% Delta 0.085 ≈8% ITM Gamma 0.013 Theta -0.038 Vega 0.017 Open interest 4 Model this call Put · $76 In the money Last $13.63 Breakeven $62.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
5	1	84.3%	0.083	$1.78	$23.21	-0.952	73.8%	1	11
Call · $77 Last $1.78 Breakeven $78.78 Implied vol 84.3% Delta 0.083 ≈8% ITM Gamma 0.013 Theta -0.039 Vega 0.018 Open interest 5 Model this call Put · $77 In the money Last $23.21 Breakeven $53.79 Implied vol 73.8% Delta -0.952 ≈95% ITM Gamma 0.011 Theta -0.018 Vega 0.016 Open interest 11 Model this put
12	2	68.2%	0.034	$7.60	$16.96	-0.953	76.2%	5	9
Call · $78 Last $7.60 Breakeven $85.60 Implied vol 68.2% Delta 0.034 ≈3% ITM Gamma 0.008 Theta -0.015 Vega 0.009 Open interest 12 Model this call Put · $78 In the money Last $16.96 Breakeven $61.04 Implied vol 76.2% Delta -0.953 ≈95% ITM Gamma 0.011 Theta -0.018 Vega 0.016 Open interest 9 Model this put
3	1	87.3%	0.076	$0.34	$26.21	-0.965	75.2%	1	5
Call · $79 Last $0.34 Breakeven $79.34 Implied vol 87.3% Delta 0.076 ≈8% ITM Gamma 0.011 Theta -0.037 Vega 0.018 Open interest 3 Model this call Put · $79 In the money Last $26.21 Breakeven $52.79 Implied vol 75.2% Delta -0.965 ≈96% ITM Gamma 0.009 Theta -0.014 Vega 0.014 Open interest 5 Model this put
38	2	91%	0.077	$0.42	$24.55	-0.978	71.5%	50	57
Call · $80 Last $0.42 Breakeven $80.42 Implied vol 91% Delta 0.077 ≈8% ITM Gamma 0.011 Theta -0.039 Vega 0.018 Open interest 38 Model this call Put · $80 In the money Last $24.55 Breakeven $55.45 Implied vol 71.5% Delta -0.978 ≈98% ITM Gamma 0.007 Theta -0.008 Vega 0.007 Open interest 57 Model this put
20	5	71.3%	0.026	$0.10	$19.63	-0.939	89.1%	4	0
Call · $81 Last $0.10 Breakeven $81.10 Implied vol 71.3% Delta 0.026 ≈3% ITM Gamma 0.006 Theta -0.013 Vega 0.009 Open interest 20 Model this call Put · $81 In the money Last $19.63 Breakeven $61.37 Implied vol 89.1% Delta -0.939 ≈94% ITM Gamma 0.01 Theta -0.027 Vega 0.017 Open interest 0 Model this put
1	2	78.7%	0.035	$0.13	$20.03	-0.94	91.4%	1	0
Call · $82 Last $0.13 Breakeven $82.13 Implied vol 78.7% Delta 0.035 ≈4% ITM Gamma 0.007 Theta -0.018 Vega 0.009 Open interest 1 Model this call Put · $82 In the money Last $20.03 Breakeven $61.97 Implied vol 91.4% Delta -0.94 ≈94% ITM Gamma 0.01 Theta -0.028 Vega 0.017 Open interest 0 Model this put
26	5	97.4%	0.073	$0.75	$16.03	-0.967	84.1%	1	0
Call · $83 Last $0.75 Breakeven $83.75 Implied vol 97.4% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.04 Vega 0.018 Open interest 26 Model this call Put · $83 In the money Last $16.03 Breakeven $66.97 Implied vol 84.1% Delta -0.967 ≈97% ITM Gamma 0.008 Theta -0.015 Vega 0.008 Open interest 0 Model this put
6	4	90%	0.049	$0.15	$11.00	-0.95	92.7%	3	1
Call · $84 Last $0.15 Breakeven $84.15 Implied vol 90% Delta 0.049 ≈5% ITM Gamma 0.008 Theta -0.027 Vega 0.018 Open interest 6 Model this call Put · $84 In the money Last $11.00 Breakeven $73.00 Implied vol 92.7% Delta -0.95 ≈95% ITM Gamma 0.009 Theta -0.024 Vega 0.017 Open interest 1 Model this put
76	61	81.5%	0.029	$0.09	$11.06	-0.969	87.9%	1	0
Call · $85 Last $0.09 Breakeven $85.09 Implied vol 81.5% Delta 0.029 ≈3% ITM Gamma 0.006 Theta -0.016 Vega 0.009 Open interest 76 Model this call Put · $85 In the money Last $11.06 Breakeven $73.94 Implied vol 87.9% Delta -0.969 ≈97% ITM Gamma 0.007 Theta -0.015 Vega 0.008 Open interest 0 Model this put
5	5	111.8%	0.086	$1.25	—	-0.944	100%	—	0
Call · $86 Last $1.25 Breakeven $87.25 Implied vol 111.8% Delta 0.086 ≈9% ITM Gamma 0.01 Theta -0.052 Vega 0.018 Open interest 5 Model this call Put · $86 In the money Last — Breakeven — Implied vol 100% Delta -0.944 ≈94% ITM Gamma 0.009 Theta -0.029 Vega 0.017 Open interest 0 Model this put
15	3	113.8%	0.085	$2.00	$12.75	-0.97	91.6%	1	0
Call · $87 Last $2.00 Breakeven $89.00 Implied vol 113.8% Delta 0.085 ≈8% ITM Gamma 0.01 Theta -0.053 Vega 0.019 Open interest 15 Model this call Put · $87 In the money Last $12.75 Breakeven $74.25 Implied vol 91.6% Delta -0.97 ≈97% ITM Gamma 0.007 Theta -0.015 Vega 0.008 Open interest 0 Model this put
12	8	84.2%	0.023	$0.10	—	-0.981	86.8%	—	0
Call · $88 Last $0.10 Breakeven $88.10 Implied vol 84.2% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.013 Vega 0.009 Open interest 12 Model this call Put · $88 In the money Last — Breakeven — Implied vol 86.8% Delta -0.981 ≈98% ITM Gamma 0.006 Theta -0.009 Vega 0.007 Open interest 0 Model this put
1	1	113.7%	0.075	$2.80	—	—	—	—	0
Call · $89 Last $2.80 Breakeven $91.80 Implied vol 113.7% Delta 0.075 ≈7% ITM Gamma 0.009 Theta -0.047 Vega 0.019 Open interest 1 Model this call Put · $89 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	1	102.4%	0.045	$0.63	$19.80	—	—	1	0
Call · $90 Last $0.63 Breakeven $90.63 Implied vol 102.4% Delta 0.045 ≈4% ITM Gamma 0.006 Theta -0.029 Vega 0.019 Open interest 17 Model this call Put · $90 In the money Last $19.80 Breakeven $70.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	113.6%	0.065	$0.98	—	—	—	—	0
Call · $91 Last $0.98 Breakeven $91.98 Implied vol 113.6% Delta 0.065 ≈6% ITM Gamma 0.008 Theta -0.042 Vega 0.019 Open interest 2 Model this call Put · $91 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	2	106.3%	0.043	$0.50	—	—	—	—	0
Call · $92 Last $0.50 Breakeven $92.50 Implied vol 106.3% Delta 0.043 ≈4% ITM Gamma 0.006 Theta -0.029 Vega 0.019 Open interest 6 Model this call Put · $92 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	20	117.4%	0.063	$2.76	—	—	—	—	0
Call · $93 Last $2.76 Breakeven $95.76 Implied vol 117.4% Delta 0.063 ≈6% ITM Gamma 0.007 Theta -0.043 Vega 0.019 Open interest 20 Model this call Put · $93 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	119.3%	0.062	$0.81	—	—	—	—	0
Call · $94 Last $0.81 Breakeven $94.81 Implied vol 119.3% Delta 0.062 ≈6% ITM Gamma 0.007 Theta -0.043 Vega 0.019 Open interest 6 Model this call Put · $94 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	2	96.2%	0.021	$1.77	—	—	—	—	0
Call · $95 Last $1.77 Breakeven $96.77 Implied vol 96.2% Delta 0.021 ≈2% ITM Gamma 0.004 Theta -0.014 Vega 0.01 Open interest 17 Model this call Put · $95 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	1	121.7%	0.058	$2.30	—	—	—	—	0
Call · $96 Last $2.30 Breakeven $98.30 Implied vol 121.7% Delta 0.058 ≈6% ITM Gamma 0.007 Theta -0.042 Vega 0.019 Open interest 8 Model this call Put · $96 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	123.5%	0.057	—	—	—	—	—	0
Call · $97 Last — Breakeven — Implied vol 123.5% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -0.042 Vega 0.02 Open interest 0 Model this call Put · $97 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	126.6%	0.059	$0.40	—	—	—	—	0
Call · $98 Last $0.40 Breakeven $98.40 Implied vol 126.6% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.044 Vega 0.02 Open interest 2 Model this call Put · $98 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	127.1%	0.056	$1.95	—	—	—	—	0
Call · $99 Last $1.95 Breakeven $100.95 Implied vol 127.1% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.042 Vega 0.02 Open interest 0 Model this call Put · $99 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	5	128.9%	0.056	$0.55	$37.20	—	—	15	0
Call · $100 Last $0.55 Breakeven $100.55 Implied vol 128.9% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.043 Vega 0.02 Open interest 39 Model this call Put · $100 In the money Last $37.20 Breakeven $62.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	12	137.5%	0.053	$1.18	—	—	—	—	0
Call · $105 Last $1.18 Breakeven $106.18 Implied vol 137.5% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.044 Vega 0.02 Open interest 2 Model this call Put · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	146.9%	0.053	$0.49	—	—	—	—	0
Call · $110 Last $0.49 Breakeven $110.49 Implied vol 146.9% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.047 Vega 0.021 Open interest 6 Model this call Put · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	153.6%	0.049	$2.20	—	—	—	—	0
Call · $115 Last $2.20 Breakeven $117.20 Implied vol 153.6% Delta 0.049 ≈5% ITM Gamma 0.005 Theta -0.046 Vega 0.021 Open interest 2 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	2	160.6%	0.048	$0.15	$58.54	—	—	9	0
Call · $120 Last $0.15 Breakeven $120.15 Implied vol 160.6% Delta 0.048 ≈5% ITM Gamma 0.004 Theta -0.047 Vega 0.011 Open interest 30 Model this call Put · $120 In the money Last $58.54 Breakeven $61.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $28 In the money

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

Model this call

Put · $28

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

Model this put

Call · $29 In the money

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

Model this call

Put · $29

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

Model this put

Call · $30 In the money

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

Model this call

Put · $30

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

Model this put

Call · $31 In the money

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

Model this call

Put · $31

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

Model this put

Call · $32 In the money

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

Model this call

Put · $32

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

Model this put

Call · $33 In the money

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

Model this call

Put · $33

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

Model this put

Call · $34 In the money

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

Model this call

Put · $34

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

Model this put

Call · $35 In the money

Last: $20.31
Breakeven: $55.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $35

Last: $0.46
Breakeven: $34.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $36 In the money

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

Model this call

Put · $36

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

Model this put

Call · $37 In the money

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

Model this call

Put · $37

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

Model this put

Call · $38 In the money

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

Model this call

Put · $38

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

Model this put

Call · $39 In the money

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

Model this call

Put · $39

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

Model this put

Call · $40 In the money

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

Model this call

Put · $40

Last: $0.90
Breakeven: $39.10
Implied vol: 91%
Delta: -0.063 ≈6% ITM
Gamma: 0.009
Theta: -0.033
Vega: 0.021
Open interest: 1

Model this put

Call · $41 In the money

Last: —
Breakeven: —
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 0

Model this call

Put · $41

Last: $0.75
Breakeven: $40.25
Implied vol: 86.5%
Delta: -0.069 ≈7% ITM
Gamma: 0.011
Theta: -0.033
Vega: 0.021
Open interest: 54

Model this put

Call · $42 In the money

Last: —
Breakeven: —
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.004
Vega: 0
Open interest: 0

Model this call

Put · $42

Last: $0.28
Breakeven: $41.72
Implied vol: 79.9%
Delta: -0.07 ≈7% ITM
Gamma: 0.012
Theta: -0.031
Vega: 0.022
Open interest: 2

Model this put

Call · $43 In the money

Last: $28.93
Breakeven: $71.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $43

Last: $0.75
Breakeven: $42.25
Implied vol: 75.7%
Delta: -0.078 ≈8% ITM
Gamma: 0.013
Theta: -0.032
Vega: 0.022
Open interest: 1

Model this put

Call · $44 In the money

Last: —
Breakeven: —
Implied vol: 46.1%
Delta: 0.98 ≈98% ITM
Gamma: 0.007
Theta: -0.011
Vega: 0.006
Open interest: 0

Model this call

Put · $44

Last: —
Breakeven: —
Implied vol: 70.5%
Delta: -0.083 ≈8% ITM
Gamma: 0.015
Theta: -0.031
Vega: 0.022
Open interest: 0

Model this put

Call · $45 In the money

Last: $44.89
Breakeven: $89.89
Implied vol: 51.1%
Delta: 0.954 ≈95% ITM
Gamma: 0.013
Theta: -0.019
Vega: 0.013
Open interest: 1

Model this call

Put · $45

Last: $0.25
Breakeven: $44.75
Implied vol: 59.8%
Delta: -0.072 ≈7% ITM
Gamma: 0.016
Theta: -0.024
Vega: 0.022
Open interest: 20

Model this put

Call · $46 In the money

Last: $36.39
Breakeven: $82.39
Implied vol: 42.9%
Delta: 0.963 ≈96% ITM
Gamma: 0.013
Theta: -0.014
Vega: 0.013
Open interest: 1

Model this call

Put · $46

Last: $1.35
Breakeven: $44.65
Implied vol: 59.3%
Delta: -0.092 ≈9% ITM
Gamma: 0.019
Theta: -0.028
Vega: 0.023
Open interest: 11

Model this put

Call · $47 In the money

Last: $7.28
Breakeven: $54.28
Implied vol: 47.7%
Delta: 0.926 ≈93% ITM
Gamma: 0.02
Theta: -0.024
Vega: 0.023
Open interest: 1

Model this call

Put · $47

Last: $0.33
Breakeven: $46.67
Implied vol: 51.2%
Delta: -0.088 ≈9% ITM
Gamma: 0.022
Theta: -0.024
Vega: 0.023
Open interest: 8

Model this put

Call · $48 In the money

Last: $7.20
Breakeven: $55.20
Implied vol: 49.4%
Delta: 0.893 ≈89% ITM
Gamma: 0.026
Theta: -0.031
Vega: 0.023
Open interest: 16

Model this call

Put · $48

Last: $0.60
Breakeven: $47.40
Implied vol: 52.6%
Delta: -0.119 ≈12% ITM
Gamma: 0.027
Theta: -0.031
Vega: 0.035
Open interest: 40

Model this put

Call · $49 In the money

Last: —
Breakeven: —
Implied vol: 53.2%
Delta: 0.842 ≈84% ITM
Gamma: 0.031
Theta: -0.042
Vega: 0.035
Open interest: 0

Model this call

Put · $49

Last: $0.78
Breakeven: $48.22
Implied vol: 48.5%
Delta: -0.137 ≈14% ITM
Gamma: 0.032
Theta: -0.031
Vega: 0.035
Open interest: 54

Model this put

Call · $50 In the money

Last: $5.00
Breakeven: $55.00
Implied vol: 46.3%
Delta: 0.833 ≈83% ITM
Gamma: 0.038
Theta: -0.038
Vega: 0.036
Open interest: 10

Model this call

Put · $50

Last: $0.68
Breakeven: $49.32
Implied vol: 47.3%
Delta: -0.172 ≈17% ITM
Gamma: 0.038
Theta: -0.035
Vega: 0.036
Open interest: 77

Model this put

Call · $51 In the money

Last: —
Breakeven: —
Implied vol: 49.5%
Delta: 0.778 ≈78% ITM
Gamma: 0.042
Theta: -0.048
Vega: 0.047
Open interest: 0

Model this call

Put · $51

Last: $1.50
Breakeven: $49.50
Implied vol: 48.7%
Delta: -0.22 ≈22% ITM
Gamma: 0.043
Theta: -0.042
Vega: 0.047
Open interest: 16

Model this put

Call · $52 In the money

Last: $6.56
Breakeven: $58.56
Implied vol: 48.2%
Delta: 0.732 ≈73% ITM
Gamma: 0.047
Theta: -0.05
Vega: 0.048
Open interest: 58

Model this call

Put · $52

Last: $1.28
Breakeven: $50.72
Implied vol: 45.9%
Delta: -0.26 ≈26% ITM
Gamma: 0.049
Theta: -0.043
Vega: 0.048
Open interest: 15

Model this put

Call · $53 In the money

Last: —
Breakeven: —
Implied vol: 47%
Delta: 0.685 ≈68% ITM
Gamma: 0.053
Theta: -0.053
Vega: 0.048
Open interest: 0

Model this call

Put · $53

Last: —
Breakeven: —
Implied vol: 45.8%
Delta: -0.313 ≈31% ITM
Gamma: 0.055
Theta: -0.047
Vega: 0.048
Open interest: 0

Model this put

Call · $54 In the money

Last: $3.80
Breakeven: $57.80
Implied vol: 45.8%
Delta: 0.63 ≈63% ITM
Gamma: 0.058
Theta: -0.054
Vega: 0.056
Open interest: 12

Model this call

Put · $54

Last: $1.47
Breakeven: $52.53
Implied vol: 44.8%
Delta: -0.37 ≈37% ITM
Gamma: 0.059
Theta: -0.048
Vega: 0.056
Open interest: 77

Model this put

Call · $55 In the money

Last: $3.00
Breakeven: $58.00
Implied vol: 45.9%
Delta: 0.57 ≈57% ITM
Gamma: 0.06
Theta: -0.056
Vega: 0.057
Open interest: 52

Model this call

Put · $55

Last: $1.83
Breakeven: $53.17
Implied vol: 43.1%
Delta: -0.43 ≈43% ITM
Gamma: 0.064
Theta: -0.048
Vega: 0.057
Open interest: 54

Model this put

Call · $56

Last: $2.30
Breakeven: $58.30
Implied vol: 42%
Delta: 0.507 ≈51% ITM
Gamma: 0.067
Theta: -0.053
Vega: 0.057
Open interest: 6

Model this call

Put · $56 In the money

Last: $3.40
Breakeven: $52.60
Implied vol: 43.6%
Delta: -0.494 ≈49% ITM
Gamma: 0.065
Theta: -0.049
Vega: 0.057
Open interest: 54

Model this put

Call · $57

Last: $1.88
Breakeven: $58.88
Implied vol: 44.4%
Delta: 0.448 ≈45% ITM
Gamma: 0.062
Theta: -0.054
Vega: 0.058
Open interest: 19

Model this call

Put · $57 In the money

Last: $4.65
Breakeven: $52.35
Implied vol: 42.2%
Delta: -0.56 ≈56% ITM
Gamma: 0.066
Theta: -0.046
Vega: 0.058
Open interest: 5

Model this put

Call · $58

Last: $1.50
Breakeven: $59.50
Implied vol: 47.6%
Delta: 0.398 ≈40% ITM
Gamma: 0.057
Theta: -0.057
Vega: 0.059
Open interest: 83

Model this call

Put · $58 In the money

Last: $3.35
Breakeven: $54.65
Implied vol: 43.1%
Delta: -0.621 ≈62% ITM
Gamma: 0.063
Theta: -0.046
Vega: 0.051
Open interest: 6

Model this put

Call · $59

Last: $1.14
Breakeven: $60.14
Implied vol: 42.9%
Delta: 0.328 ≈33% ITM
Gamma: 0.059
Theta: -0.047
Vega: 0.052
Open interest: 375

Model this call

Put · $59 In the money

Last: $2.04
Breakeven: $56.96
Implied vol: 41.8%
Delta: -0.682 ≈68% ITM
Gamma: 0.061
Theta: -0.041
Vega: 0.052
Open interest: 10

Model this put

Call · $60

Last: $1.09
Breakeven: $61.09
Implied vol: 43.5%
Delta: 0.277 ≈28% ITM
Gamma: 0.054
Theta: -0.045
Vega: 0.053
Open interest: 151

Model this call

Put · $60 In the money

Last: $5.40
Breakeven: $54.60
Implied vol: 45.2%
Delta: -0.718 ≈72% ITM
Gamma: 0.053
Theta: -0.042
Vega: 0.052
Open interest: 101

Model this put

Call · $61

Last: $0.60
Breakeven: $61.60
Implied vol: 46.4%
Delta: 0.246 ≈25% ITM
Gamma: 0.048
Theta: -0.045
Vega: 0.041
Open interest: 12

Model this call

Put · $61 In the money

Last: $3.44
Breakeven: $57.56
Implied vol: 50.4%
Delta: -0.738 ≈74% ITM
Gamma: 0.046
Theta: -0.045
Vega: 0.052
Open interest: 43

Model this put

Call · $62

Last: $0.65
Breakeven: $62.65
Implied vol: 45.7%
Delta: 0.203 ≈20% ITM
Gamma: 0.043
Theta: -0.039
Vega: 0.041
Open interest: 27

Model this call

Put · $62 In the money

Last: $8.00
Breakeven: $54.00
Implied vol: 50.2%
Delta: -0.777 ≈78% ITM
Gamma: 0.043
Theta: -0.041
Vega: 0.041
Open interest: 51

Model this put

Call · $63

Last: $0.50
Breakeven: $63.50
Implied vol: 43.8%
Delta: 0.151 ≈15% ITM
Gamma: 0.038
Theta: -0.031
Vega: 0.042
Open interest: 369

Model this call

Put · $63 In the money

Last: $3.34
Breakeven: $59.66
Implied vol: 53.1%
Delta: -0.797 ≈80% ITM
Gamma: 0.038
Theta: -0.04
Vega: 0.041
Open interest: 8

Model this put

Call · $64

Last: $0.83
Breakeven: $64.83
Implied vol: 42.8%
Delta: 0.119 ≈12% ITM
Gamma: 0.032
Theta: -0.026
Vega: 0.028
Open interest: 55

Model this call

Put · $64 In the money

Last: $7.30
Breakeven: $56.70
Implied vol: 53.5%
Delta: -0.828 ≈83% ITM
Gamma: 0.035
Theta: -0.036
Vega: 0.041
Open interest: 30

Model this put

Call · $65

Last: $0.35
Breakeven: $65.35
Implied vol: 45.2%
Delta: 0.107 ≈11% ITM
Gamma: 0.028
Theta: -0.025
Vega: 0.028
Open interest: 213

Model this call

Put · $65 In the money

Last: $9.94
Breakeven: $55.06
Implied vol: 51.4%
Delta: -0.868 ≈87% ITM
Gamma: 0.031
Theta: -0.029
Vega: 0.027
Open interest: 29

Model this put

Call · $66

Last: $0.37
Breakeven: $66.37
Implied vol: 52%
Delta: 0.119 ≈12% ITM
Gamma: 0.027
Theta: -0.031
Vega: 0.028
Open interest: 31

Model this call

Put · $66 In the money

Last: $3.24
Breakeven: $62.76
Implied vol: 51.1%
Delta: -0.893 ≈89% ITM
Gamma: 0.027
Theta: -0.024
Vega: 0.027
Open interest: 29

Model this put

Call · $67

Last: $0.75
Breakeven: $67.75
Implied vol: 54.3%
Delta: 0.11 ≈11% ITM
Gamma: 0.024
Theta: -0.03
Vega: 0.029
Open interest: 27

Model this call

Put · $67 In the money

Last: $5.94
Breakeven: $61.06
Implied vol: 54.3%
Delta: -0.898 ≈90% ITM
Gamma: 0.025
Theta: -0.025
Vega: 0.027
Open interest: 6

Model this put

Call · $68

Last: $0.20
Breakeven: $68.20
Implied vol: 57.5%
Delta: 0.105 ≈10% ITM
Gamma: 0.022
Theta: -0.031
Vega: 0.029
Open interest: 13

Model this call

Put · $68 In the money

Last: $12.29
Breakeven: $55.71
Implied vol: 57.5%
Delta: -0.902 ≈90% ITM
Gamma: 0.023
Theta: -0.025
Vega: 0.027
Open interest: 4

Model this put

Call · $69

Last: $0.30
Breakeven: $69.30
Implied vol: 59.7%
Delta: 0.096 ≈10% ITM
Gamma: 0.02
Theta: -0.031
Vega: 0.029
Open interest: 9

Model this call

Put · $69 In the money

Last: $8.49
Breakeven: $60.51
Implied vol: 56.8%
Delta: -0.926 ≈93% ITM
Gamma: 0.019
Theta: -0.02
Vega: 0.024
Open interest: 1

Model this put

Call · $70

Last: $0.20
Breakeven: $70.20
Implied vol: 60.1%
Delta: 0.08 ≈8% ITM
Gamma: 0.017
Theta: -0.027
Vega: 0.017
Open interest: 282

Model this call

Put · $70 In the money

Last: $12.40
Breakeven: $57.60
Implied vol: 59.5%
Delta: -0.929 ≈93% ITM
Gamma: 0.018
Theta: -0.02
Vega: 0.016
Open interest: 96

Model this put

Call · $71

Last: $0.32
Breakeven: $71.32
Implied vol: 70.1%
Delta: 0.108 ≈11% ITM
Gamma: 0.018
Theta: -0.039
Vega: 0.029
Open interest: 5

Model this call

Put · $71 In the money

Last: $12.30
Breakeven: $58.70
Implied vol: 58.9%
Delta: -0.942 ≈94% ITM
Gamma: 0.016
Theta: -0.017
Vega: 0.015
Open interest: 12

Model this put

Call · $72

Last: $0.32
Breakeven: $72.32
Implied vol: 65.2%
Delta: 0.075 ≈7% ITM
Gamma: 0.015
Theta: -0.028
Vega: 0.017
Open interest: 44

Model this call

Put · $72 In the money

Last: $4.40
Breakeven: $67.60
Implied vol: 58.2%
Delta: -0.957 ≈96% ITM
Gamma: 0.014
Theta: -0.013
Vega: 0.014
Open interest: 31

Model this put

Call · $73

Last: $0.49
Breakeven: $73.49
Implied vol: 63.3%
Delta: 0.059 ≈6% ITM
Gamma: 0.013
Theta: -0.022
Vega: 0.017
Open interest: 8

Model this call

Put · $73 In the money

Last: $7.23
Breakeven: $65.77
Implied vol: 70.3%
Delta: -0.927 ≈93% ITM
Gamma: 0.015
Theta: -0.025
Vega: 0.016
Open interest: 0

Model this put

Call · $74

Last: $0.50
Breakeven: $74.50
Implied vol: 74.4%
Delta: 0.082 ≈8% ITM
Gamma: 0.014
Theta: -0.034
Vega: 0.017
Open interest: 158

Model this call

Put · $74 In the money

Last: $5.58
Breakeven: $68.42
Implied vol: 59%
Delta: -0.975 ≈97% ITM
Gamma: 0.01
Theta: -0.008
Vega: 0.007
Open interest: 1

Model this put

Call · $75

Last: $0.10
Breakeven: $75.10
Implied vol: 62.1%
Delta: 0.037 ≈4% ITM
Gamma: 0.009
Theta: -0.015
Vega: 0.009
Open interest: 28

Model this call

Put · $75 In the money

Last: $17.20
Breakeven: $57.80
Implied vol: 69%
Delta: -0.949 ≈95% ITM
Gamma: 0.012
Theta: -0.018
Vega: 0.016
Open interest: 27

Model this put

Call · $76

Last: $0.76
Breakeven: $76.76
Implied vol: 82%
Delta: 0.085 ≈8% ITM
Gamma: 0.013
Theta: -0.038
Vega: 0.017
Open interest: 4

Model this call

Put · $76 In the money

Last: $13.63
Breakeven: $62.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $77

Last: $1.78
Breakeven: $78.78
Implied vol: 84.3%
Delta: 0.083 ≈8% ITM
Gamma: 0.013
Theta: -0.039
Vega: 0.018
Open interest: 5

Model this call

Put · $77 In the money

Last: $23.21
Breakeven: $53.79
Implied vol: 73.8%
Delta: -0.952 ≈95% ITM
Gamma: 0.011
Theta: -0.018
Vega: 0.016
Open interest: 11

Model this put

Call · $78

Last: $7.60
Breakeven: $85.60
Implied vol: 68.2%
Delta: 0.034 ≈3% ITM
Gamma: 0.008
Theta: -0.015
Vega: 0.009
Open interest: 12

Model this call

Put · $78 In the money

Last: $16.96
Breakeven: $61.04
Implied vol: 76.2%
Delta: -0.953 ≈95% ITM
Gamma: 0.011
Theta: -0.018
Vega: 0.016
Open interest: 9

Model this put

Call · $79

Last: $0.34
Breakeven: $79.34
Implied vol: 87.3%
Delta: 0.076 ≈8% ITM
Gamma: 0.011
Theta: -0.037
Vega: 0.018
Open interest: 3

Model this call

Put · $79 In the money

Last: $26.21
Breakeven: $52.79
Implied vol: 75.2%
Delta: -0.965 ≈96% ITM
Gamma: 0.009
Theta: -0.014
Vega: 0.014
Open interest: 5

Model this put

Call · $80

Last: $0.42
Breakeven: $80.42
Implied vol: 91%
Delta: 0.077 ≈8% ITM
Gamma: 0.011
Theta: -0.039
Vega: 0.018
Open interest: 38

Model this call

Put · $80 In the money

Last: $24.55
Breakeven: $55.45
Implied vol: 71.5%
Delta: -0.978 ≈98% ITM
Gamma: 0.007
Theta: -0.008
Vega: 0.007
Open interest: 57

Model this put

Call · $81

Last: $0.10
Breakeven: $81.10
Implied vol: 71.3%
Delta: 0.026 ≈3% ITM
Gamma: 0.006
Theta: -0.013
Vega: 0.009
Open interest: 20

Model this call

Put · $81 In the money

Last: $19.63
Breakeven: $61.37
Implied vol: 89.1%
Delta: -0.939 ≈94% ITM
Gamma: 0.01
Theta: -0.027
Vega: 0.017
Open interest: 0

Model this put

Call · $82

Last: $0.13
Breakeven: $82.13
Implied vol: 78.7%
Delta: 0.035 ≈4% ITM
Gamma: 0.007
Theta: -0.018
Vega: 0.009
Open interest: 1

Model this call

Put · $82 In the money

Last: $20.03
Breakeven: $61.97
Implied vol: 91.4%
Delta: -0.94 ≈94% ITM
Gamma: 0.01
Theta: -0.028
Vega: 0.017
Open interest: 0

Model this put

Call · $83

Last: $0.75
Breakeven: $83.75
Implied vol: 97.4%
Delta: 0.073 ≈7% ITM
Gamma: 0.01
Theta: -0.04
Vega: 0.018
Open interest: 26

Model this call

Put · $83 In the money

Last: $16.03
Breakeven: $66.97
Implied vol: 84.1%
Delta: -0.967 ≈97% ITM
Gamma: 0.008
Theta: -0.015
Vega: 0.008
Open interest: 0

Model this put

Call · $84

Last: $0.15
Breakeven: $84.15
Implied vol: 90%
Delta: 0.049 ≈5% ITM
Gamma: 0.008
Theta: -0.027
Vega: 0.018
Open interest: 6

Model this call

Put · $84 In the money

Last: $11.00
Breakeven: $73.00
Implied vol: 92.7%
Delta: -0.95 ≈95% ITM
Gamma: 0.009
Theta: -0.024
Vega: 0.017
Open interest: 1

Model this put

Call · $85

Last: $0.09
Breakeven: $85.09
Implied vol: 81.5%
Delta: 0.029 ≈3% ITM
Gamma: 0.006
Theta: -0.016
Vega: 0.009
Open interest: 76

Model this call

Put · $85 In the money

Last: $11.06
Breakeven: $73.94
Implied vol: 87.9%
Delta: -0.969 ≈97% ITM
Gamma: 0.007
Theta: -0.015
Vega: 0.008
Open interest: 0

Model this put

Call · $86

Last: $1.25
Breakeven: $87.25
Implied vol: 111.8%
Delta: 0.086 ≈9% ITM
Gamma: 0.01
Theta: -0.052
Vega: 0.018
Open interest: 5

Model this call

Put · $86 In the money

Last: —
Breakeven: —
Implied vol: 100%
Delta: -0.944 ≈94% ITM
Gamma: 0.009
Theta: -0.029
Vega: 0.017
Open interest: 0

Model this put

Call · $87

Last: $2.00
Breakeven: $89.00
Implied vol: 113.8%
Delta: 0.085 ≈8% ITM
Gamma: 0.01
Theta: -0.053
Vega: 0.019
Open interest: 15

Model this call

Put · $87 In the money

Last: $12.75
Breakeven: $74.25
Implied vol: 91.6%
Delta: -0.97 ≈97% ITM
Gamma: 0.007
Theta: -0.015
Vega: 0.008
Open interest: 0

Model this put

Call · $88

Last: $0.10
Breakeven: $88.10
Implied vol: 84.2%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.013
Vega: 0.009
Open interest: 12

Model this call

Put · $88 In the money

Last: —
Breakeven: —
Implied vol: 86.8%
Delta: -0.981 ≈98% ITM
Gamma: 0.006
Theta: -0.009
Vega: 0.007
Open interest: 0

Model this put

Call · $89

Last: $2.80
Breakeven: $91.80
Implied vol: 113.7%
Delta: 0.075 ≈7% ITM
Gamma: 0.009
Theta: -0.047
Vega: 0.019
Open interest: 1

Model this call

Put · $89 In the money

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

Model this put

Call · $90

Last: $0.63
Breakeven: $90.63
Implied vol: 102.4%
Delta: 0.045 ≈4% ITM
Gamma: 0.006
Theta: -0.029
Vega: 0.019
Open interest: 17

Model this call

Put · $90 In the money

Last: $19.80
Breakeven: $70.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $91

Last: $0.98
Breakeven: $91.98
Implied vol: 113.6%
Delta: 0.065 ≈6% ITM
Gamma: 0.008
Theta: -0.042
Vega: 0.019
Open interest: 2

Model this call

Put · $91 In the money

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

Model this put

Call · $92

Last: $0.50
Breakeven: $92.50
Implied vol: 106.3%
Delta: 0.043 ≈4% ITM
Gamma: 0.006
Theta: -0.029
Vega: 0.019
Open interest: 6

Model this call

Put · $92 In the money

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

Model this put

Call · $93

Last: $2.76
Breakeven: $95.76
Implied vol: 117.4%
Delta: 0.063 ≈6% ITM
Gamma: 0.007
Theta: -0.043
Vega: 0.019
Open interest: 20

Model this call

Put · $93 In the money

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

Model this put

Call · $94

Last: $0.81
Breakeven: $94.81
Implied vol: 119.3%
Delta: 0.062 ≈6% ITM
Gamma: 0.007
Theta: -0.043
Vega: 0.019
Open interest: 6

Model this call

Put · $94 In the money

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

Model this put

Call · $95

Last: $1.77
Breakeven: $96.77
Implied vol: 96.2%
Delta: 0.021 ≈2% ITM
Gamma: 0.004
Theta: -0.014
Vega: 0.01
Open interest: 17

Model this call

Put · $95 In the money

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

Model this put

Call · $96

Last: $2.30
Breakeven: $98.30
Implied vol: 121.7%
Delta: 0.058 ≈6% ITM
Gamma: 0.007
Theta: -0.042
Vega: 0.019
Open interest: 8

Model this call

Put · $96 In the money

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

Model this put

Call · $97

Last: —
Breakeven: —
Implied vol: 123.5%
Delta: 0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.042
Vega: 0.02
Open interest: 0

Model this call

Put · $97 In the money

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

Model this put

Call · $98

Last: $0.40
Breakeven: $98.40
Implied vol: 126.6%
Delta: 0.059 ≈6% ITM
Gamma: 0.006
Theta: -0.044
Vega: 0.02
Open interest: 2

Model this call

Put · $98 In the money

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

Model this put

Call · $99

Last: $1.95
Breakeven: $100.95
Implied vol: 127.1%
Delta: 0.056 ≈6% ITM
Gamma: 0.006
Theta: -0.042
Vega: 0.02
Open interest: 0

Model this call

Put · $99 In the money

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

Model this put

Call · $100

Last: $0.55
Breakeven: $100.55
Implied vol: 128.9%
Delta: 0.056 ≈6% ITM
Gamma: 0.006
Theta: -0.043
Vega: 0.02
Open interest: 39

Model this call

Put · $100 In the money

Last: $37.20
Breakeven: $62.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $105

Last: $1.18
Breakeven: $106.18
Implied vol: 137.5%
Delta: 0.053 ≈5% ITM
Gamma: 0.005
Theta: -0.044
Vega: 0.02
Open interest: 2

Model this call

Put · $105 In the money

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

Model this put

Call · $110

Last: $0.49
Breakeven: $110.49
Implied vol: 146.9%
Delta: 0.053 ≈5% ITM
Gamma: 0.005
Theta: -0.047
Vega: 0.021
Open interest: 6

Model this call

Put · $110 In the money

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

Model this put

Call · $115

Last: $2.20
Breakeven: $117.20
Implied vol: 153.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.005
Theta: -0.046
Vega: 0.021
Open interest: 2

Model this call

Put · $115 In the money

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

Model this put

Call · $120

Last: $0.15
Breakeven: $120.15
Implied vol: 160.6%
Delta: 0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.047
Vega: 0.011
Open interest: 30

Model this call

Put · $120 In the money

Last: $58.54
Breakeven: $61.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

SIVR · abrdn Silver ETF Trust

Options Chain

Positioning

Open interest by strike · near the money

Chain