SPOT Stock — Spotify Technology S.A.: Options Chain

Calls		Puts
2	2	271.6%	0.973	$163.30	$0.21	-0.016	238.3%	100	112
Call · $300 In the money Last $163.30 Breakeven $463.30 Implied vol 271.6% Delta 0.973 ≈97% ITM Gamma 0 Theta -1.145 Vega 0.04 Open interest 2 Model this call Put · $300 Last $0.21 Breakeven $299.79 Implied vol 238.3% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.615 Vega 0.02 Open interest 112 Model this put
4	1	251.8%	0.973	$156.86	$0.11	-0.017	224.4%	78	46
Call · $310 In the money Last $156.86 Breakeven $466.86 Implied vol 251.8% Delta 0.973 ≈97% ITM Gamma 0 Theta -1.056 Vega 0.041 Open interest 4 Model this call Put · $310 Last $0.11 Breakeven $309.89 Implied vol 224.4% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.609 Vega 0.02 Open interest 46 Model this put
11	1	295%	0.943	$144.40	$0.02	-0.004	164.8%	277	39
Call · $320 In the money Last $144.40 Breakeven $464.40 Implied vol 295% Delta 0.943 ≈94% ITM Gamma 0.001 Theta -2.257 Vega 0.072 Open interest 11 Model this call Put · $320 Last $0.02 Breakeven $319.98 Implied vol 164.8% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.119 Vega 0.009 Open interest 39 Model this put
13	1	275.7%	0.94	$137.51	$0.02	-0.003	151.5%	33	37
Call · $330 In the money Last $137.51 Breakeven $467.51 Implied vol 275.7% Delta 0.94 ≈94% ITM Gamma 0.001 Theta -2.179 Vega 0.073 Open interest 13 Model this call Put · $330 Last $0.02 Breakeven $329.98 Implied vol 151.5% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.1 Vega 0.009 Open interest 37 Model this put
14	1	232.4%	0.953	$128.07	$0.02	-0.008	157.6%	72	32
Call · $340 In the money Last $128.07 Breakeven $468.07 Implied vol 232.4% Delta 0.953 ≈95% ITM Gamma 0.001 Theta -1.534 Vega 0.043 Open interest 14 Model this call Put · $340 Last $0.02 Breakeven $339.98 Implied vol 157.6% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.233 Vega 0.009 Open interest 32 Model this put
23	4	210.5%	0.954	$115.53	$0.18	-0.022	174%	1	38
Call · $350 In the money Last $115.53 Breakeven $465.53 Implied vol 210.5% Delta 0.954 ≈95% ITM Gamma 0.001 Theta -1.36 Vega 0.044 Open interest 23 Model this call Put · $350 Last $0.18 Breakeven $349.82 Implied vol 174% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.601 Vega 0.022 Open interest 38 Model this put
15	1	203.4%	0.953	$117.00	$0.02	-0.004	126.3%	6	22
Call · $355 In the money Last $117.00 Breakeven $472.00 Implied vol 203.4% Delta 0.953 ≈95% ITM Gamma 0.001 Theta -1.351 Vega 0.044 Open interest 15 Model this call Put · $355 Last $0.02 Breakeven $354.98 Implied vol 126.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.105 Vega 0.009 Open interest 22 Model this put
44	2	209%	0.943	$121.60	$0.02	-0.003	115.1%	51	53
Call · $360 In the money Last $121.60 Breakeven $481.60 Implied vol 209% Delta 0.943 ≈94% ITM Gamma 0.001 Theta -1.62 Vega 0.076 Open interest 44 Model this call Put · $360 Last $0.02 Breakeven $359.98 Implied vol 115.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.067 Vega 0.003 Open interest 53 Model this put
24	1	201.8%	0.94	$129.77	$0.02	-0.001	100.5%	95	21
Call · $365 In the money Last $129.77 Breakeven $494.77 Implied vol 201.8% Delta 0.94 ≈94% ITM Gamma 0.001 Theta -1.614 Vega 0.077 Open interest 24 Model this call Put · $365 Last $0.02 Breakeven $364.98 Implied vol 100.5% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.003 Open interest 21 Model this put
19	1	190.8%	0.942	$124.87	$0.02	-0.011	126.5%	13	2.2k
Call · $370 In the money Last $124.87 Breakeven $494.87 Implied vol 190.8% Delta 0.942 ≈94% ITM Gamma 0.001 Theta -1.506 Vega 0.077 Open interest 19 Model this call Put · $370 Last $0.02 Breakeven $369.98 Implied vol 126.5% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.234 Vega 0.022 Open interest 2.2k Model this put
19	2	174.7%	0.947	$120.77	$0.02	-0.004	103.9%	15	22
Call · $375 In the money Last $120.77 Breakeven $495.77 Implied vol 174.7% Delta 0.947 ≈95% ITM Gamma 0.001 Theta -1.28 Vega 0.045 Open interest 19 Model this call Put · $375 Last $0.02 Breakeven $374.98 Implied vol 103.9% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.08 Vega 0.01 Open interest 22 Model this put
24	2	167%	0.946	$115.87	$0.03	-0.001	87.6%	28	13
Call · $380 In the money Last $115.87 Breakeven $495.87 Implied vol 167% Delta 0.946 ≈95% ITM Gamma 0.001 Theta -1.247 Vega 0.045 Open interest 24 Model this call Put · $380 Last $0.03 Breakeven $379.97 Implied vol 87.6% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.027 Vega 0.004 Open interest 13 Model this put
19	2	162.2%	0.943	$94.15	$0.02	-0.004	94%	24	27
Call · $385 In the money Last $94.15 Breakeven $479.15 Implied vol 162.2% Delta 0.943 ≈94% ITM Gamma 0.001 Theta -1.274 Vega 0.046 Open interest 19 Model this call Put · $385 Last $0.02 Breakeven $384.98 Implied vol 94% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.074 Vega 0.01 Open interest 27 Model this put
19	2	155%	0.94	$96.56	$0.18	-0.02	114.3%	7	19
Call · $390 In the money Last $96.56 Breakeven $486.56 Implied vol 155% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -1.252 Vega 0.08 Open interest 19 Model this call Put · $390 Last $0.18 Breakeven $389.82 Implied vol 114.3% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.364 Vega 0.023 Open interest 19 Model this put
0	2	150.8%	0.94	$94.16	$0.19	-0.032	123.8%	8	0
Call · $392.5 In the money Last $94.16 Breakeven $486.66 Implied vol 150.8% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -1.224 Vega 0.08 Open interest 0 Model this call Put · $392.5 Last $0.19 Breakeven $392.31 Implied vol 123.8% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.577 Vega 0.046 Open interest 0 Model this put
12	2	147.8%	0.938	$87.35	$0.17	-0.012	98.2%	6	19
Call · $395 In the money Last $87.35 Breakeven $482.35 Implied vol 147.8% Delta 0.938 ≈94% ITM Gamma 0.002 Theta -1.229 Vega 0.08 Open interest 12 Model this call Put · $395 Last $0.17 Breakeven $394.83 Implied vol 98.2% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.197 Vega 0.023 Open interest 19 Model this put
0	—	143.6%	0.938	—	$0.18	-0.034	118.4%	4	0
Call · $397.5 In the money Last — Breakeven — Implied vol 143.6% Delta 0.938 ≈94% ITM Gamma 0.002 Theta -1.201 Vega 0.08 Open interest 0 Model this call Put · $397.5 Last $0.18 Breakeven $397.32 Implied vol 118.4% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.583 Vega 0.046 Open interest 0 Model this put
5	2	140.4%	0.936	$91.65	$0.06	-0.004	78.8%	86	59
Call · $400 In the money Last $91.65 Breakeven $491.65 Implied vol 140.4% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -1.198 Vega 0.081 Open interest 5 Model this call Put · $400 Last $0.06 Breakeven $399.94 Implied vol 78.8% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.058 Vega 0.01 Open interest 59 Model this put
0	—	136.9%	0.934	—	$0.30	-0.018	95.9%	1	4
Call · $402.5 In the money Last — Breakeven — Implied vol 136.9% Delta 0.934 ≈93% ITM Gamma 0.002 Theta -1.186 Vega 0.081 Open interest 0 Model this call Put · $402.5 Last $0.30 Breakeven $402.20 Implied vol 95.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.275 Vega 0.023 Open interest 4 Model this put
7	10	133.4%	0.933	$87.38	$0.04	-0.003	71.4%	55	23
Call · $405 In the money Last $87.38 Breakeven $492.38 Implied vol 133.4% Delta 0.933 ≈93% ITM Gamma 0.002 Theta -1.175 Vega 0.081 Open interest 7 Model this call Put · $405 Last $0.04 Breakeven $404.96 Implied vol 71.4% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.043 Vega 0.004 Open interest 23 Model this put
0	—	130.6%	0.931	—	$0.30	-0.03	101.4%	1	0
Call · $407.5 In the money Last — Breakeven — Implied vol 130.6% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -1.18 Vega 0.081 Open interest 0 Model this call Put · $407.5 Last $0.30 Breakeven $407.20 Implied vol 101.4% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.447 Vega 0.047 Open interest 0 Model this put
5	1	127.4%	0.928	$85.57	$0.17	-0.007	73.9%	9	28
Call · $410 In the money Last $85.57 Breakeven $495.57 Implied vol 127.4% Delta 0.928 ≈93% ITM Gamma 0.002 Theta -1.177 Vega 0.082 Open interest 5 Model this call Put · $410 Last $0.17 Breakeven $409.83 Implied vol 73.9% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.092 Vega 0.01 Open interest 28 Model this put
1	1	137.4%	0.906	$83.17	—	-0.026	92.2%	—	0
Call · $412.5 In the money Last $83.17 Breakeven $495.67 Implied vol 137.4% Delta 0.906 ≈91% ITM Gamma 0.002 Theta -1.542 Vega 0.082 Open interest 1 Model this call Put · $412.5 Last — Breakeven — Implied vol 92.2% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.368 Vega 0.024 Open interest 0 Model this put
3	6	120.6%	0.925	$70.65	$1.46	-0.016	79.6%	2	21
Call · $415 In the money Last $70.65 Breakeven $485.65 Implied vol 120.6% Delta 0.925 ≈92% ITM Gamma 0.002 Theta -1.154 Vega 0.082 Open interest 3 Model this call Put · $415 Last $1.46 Breakeven $413.54 Implied vol 79.6% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.208 Vega 0.024 Open interest 21 Model this put
1	2	117.5%	0.923	$65.42	$0.75	-0.033	89.9%	127	84
Call · $417.5 In the money Last $65.42 Breakeven $482.92 Implied vol 117.5% Delta 0.923 ≈92% ITM Gamma 0.002 Theta -1.151 Vega 0.082 Open interest 1 Model this call Put · $417.5 Last $0.75 Breakeven $416.75 Implied vol 89.9% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.427 Vega 0.048 Open interest 84 Model this put
11	2	114.2%	0.921	$53.32	$0.20	-0.015	73.2%	11	106
Call · $420 In the money Last $53.32 Breakeven $473.32 Implied vol 114.2% Delta 0.921 ≈92% ITM Gamma 0.003 Theta -1.14 Vega 0.083 Open interest 11 Model this call Put · $420 Last $0.20 Breakeven $419.80 Implied vol 73.2% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.182 Vega 0.024 Open interest 106 Model this put
1	2	111.1%	0.918	$63.60	$0.62	-0.044	89.8%	2	10
Call · $422.5 In the money Last $63.60 Breakeven $486.10 Implied vol 111.1% Delta 0.918 ≈92% ITM Gamma 0.003 Theta -1.137 Vega 0.083 Open interest 1 Model this call Put · $422.5 Last $0.62 Breakeven $421.88 Implied vol 89.8% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.547 Vega 0.048 Open interest 10 Model this put
7	1	108.1%	0.915	$43.00	$0.74	-0.063	97.7%	4	98
Call · $425 In the money Last $43.00 Breakeven $468.00 Implied vol 108.1% Delta 0.915 ≈92% ITM Gamma 0.003 Theta -1.134 Vega 0.083 Open interest 7 Model this call Put · $425 Last $0.74 Breakeven $424.26 Implied vol 97.7% Delta -0.063 ≈6% ITM Gamma 0.003 Theta -0.796 Vega 0.083 Open interest 98 Model this put
0	—	105.1%	0.912	—	$0.67	-0.052	86.9%	38	10
Call · $427.5 In the money Last — Breakeven — Implied vol 105.1% Delta 0.912 ≈91% ITM Gamma 0.003 Theta -1.131 Vega 0.083 Open interest 0 Model this call Put · $427.5 Last $0.67 Breakeven $426.83 Implied vol 86.9% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.601 Vega 0.048 Open interest 10 Model this put
5	3	102.1%	0.909	$50.25	$0.42	-0.05	82.1%	1	130
Call · $430 In the money Last $50.25 Breakeven $480.25 Implied vol 102.1% Delta 0.909 ≈91% ITM Gamma 0.003 Theta -1.128 Vega 0.084 Open interest 5 Model this call Put · $430 Last $0.42 Breakeven $429.58 Implied vol 82.1% Delta -0.05 ≈5% ITM Gamma 0.002 Theta -0.551 Vega 0.048 Open interest 130 Model this put
0	—	101.5%	0.901	—	$0.72	-0.039	73%	13	6
Call · $432.5 In the money Last — Breakeven — Implied vol 101.5% Delta 0.901 ≈90% ITM Gamma 0.003 Theta -1.193 Vega 0.084 Open interest 0 Model this call Put · $432.5 Last $0.72 Breakeven $431.78 Implied vol 73% Delta -0.039 ≈4% ITM Gamma 0.002 Theta -0.397 Vega 0.048 Open interest 6 Model this put
1	1	96.2%	0.903	$43.00	$1.09	-0.053	76.8%	2	59
Call · $435 In the money Last $43.00 Breakeven $478.00 Implied vol 96.2% Delta 0.903 ≈90% ITM Gamma 0.004 Theta -1.122 Vega 0.084 Open interest 1 Model this call Put · $435 Last $1.09 Breakeven $433.91 Implied vol 76.8% Delta -0.053 ≈5% ITM Gamma 0.003 Theta -0.545 Vega 0.049 Open interest 59 Model this put
0	—	93.3%	0.899	—	$0.60	-0.029	62.7%	10	13
Call · $437.5 In the money Last — Breakeven — Implied vol 93.3% Delta 0.899 ≈90% ITM Gamma 0.004 Theta -1.119 Vega 0.084 Open interest 0 Model this call Put · $437.5 Last $0.60 Breakeven $436.90 Implied vol 62.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.275 Vega 0.049 Open interest 13 Model this put
12	1	90.1%	0.896	$39.58	$0.26	-0.031	60.2%	77	233
Call · $440 In the money Last $39.58 Breakeven $479.58 Implied vol 90.1% Delta 0.896 ≈90% ITM Gamma 0.004 Theta -1.107 Vega 0.085 Open interest 12 Model this call Put · $440 Last $0.26 Breakeven $439.74 Implied vol 60.2% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.273 Vega 0.049 Open interest 233 Model this put
1	1	88%	0.89	$40.94	$1.79	-0.061	69.4%	2	1
Call · $442.5 In the money Last $40.94 Breakeven $483.44 Implied vol 88% Delta 0.89 ≈89% ITM Gamma 0.004 Theta -1.13 Vega 0.085 Open interest 1 Model this call Put · $442.5 Last $1.79 Breakeven $440.71 Implied vol 69.4% Delta -0.061 ≈6% ITM Gamma 0.003 Theta -0.549 Vega 0.049 Open interest 1 Model this put
17	1	88.4%	0.879	$48.93	$0.49	-0.035	55.5%	2	51
Call · $445 In the money Last $48.93 Breakeven $493.93 Implied vol 88.4% Delta 0.879 ≈88% ITM Gamma 0.005 Theta -1.221 Vega 0.085 Open interest 17 Model this call Put · $445 Last $0.49 Breakeven $444.51 Implied vol 55.5% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.278 Vega 0.049 Open interest 51 Model this put
0	—	83.5%	0.879	—	$0.43	-0.043	54.9%	2	8
Call · $447.5 In the money Last — Breakeven — Implied vol 83.5% Delta 0.879 ≈88% ITM Gamma 0.005 Theta -1.158 Vega 0.085 Open interest 0 Model this call Put · $447.5 Last $0.43 Breakeven $447.07 Implied vol 54.9% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.323 Vega 0.049 Open interest 8 Model this put
4	1	80.3%	0.873	$37.00	$0.59	-0.047	53.1%	95	38
Call · $450 In the money Last $37.00 Breakeven $487.00 Implied vol 80.3% Delta 0.873 ≈87% ITM Gamma 0.005 Theta -1.147 Vega 0.128 Open interest 4 Model this call Put · $450 Last $0.59 Breakeven $449.41 Implied vol 53.1% Delta -0.047 ≈5% ITM Gamma 0.004 Theta -0.338 Vega 0.049 Open interest 38 Model this put
0	—	77.4%	0.866	—	$4.94	-0.074	58.2%	20	11
Call · $452.5 In the money Last — Breakeven — Implied vol 77.4% Delta 0.866 ≈87% ITM Gamma 0.006 Theta -1.143 Vega 0.129 Open interest 0 Model this call Put · $452.5 Last $4.94 Breakeven $447.56 Implied vol 58.2% Delta -0.074 ≈7% ITM Gamma 0.005 Theta -0.532 Vega 0.085 Open interest 11 Model this put
20	1	77.9%	0.847	$39.47	$1.10	-0.072	53.9%	15	27
Call · $455 In the money Last $39.47 Breakeven $494.47 Implied vol 77.9% Delta 0.847 ≈85% ITM Gamma 0.006 Theta -1.246 Vega 0.129 Open interest 20 Model this call Put · $455 Last $1.10 Breakeven $453.90 Implied vol 53.9% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.485 Vega 0.086 Open interest 27 Model this put
0	—	73.5%	0.843	—	$3.32	-0.079	51.7%	10	11
Call · $457.5 In the money Last — Breakeven — Implied vol 73.5% Delta 0.843 ≈84% ITM Gamma 0.006 Theta -1.195 Vega 0.129 Open interest 0 Model this call Put · $457.5 Last $3.32 Breakeven $454.18 Implied vol 51.7% Delta -0.079 ≈8% ITM Gamma 0.006 Theta -0.495 Vega 0.086 Open interest 11 Model this put
28	6	75%	0.82	$24.90	$1.23	-0.095	51.3%	22	41
Call · $460 In the money Last $24.90 Breakeven $484.90 Implied vol 75% Delta 0.82 ≈82% ITM Gamma 0.007 Theta -1.327 Vega 0.13 Open interest 28 Model this call Put · $460 Last $1.23 Breakeven $458.77 Implied vol 51.3% Delta -0.095 ≈10% ITM Gamma 0.006 Theta -0.563 Vega 0.086 Open interest 41 Model this put
8	4	68.9%	0.82	$17.15	$1.49	-0.11	50.6%	2	38
Call · $462.5 In the money Last $17.15 Breakeven $479.65 Implied vol 68.9% Delta 0.82 ≈82% ITM Gamma 0.008 Theta -1.223 Vega 0.13 Open interest 8 Model this call Put · $462.5 Last $1.49 Breakeven $461.01 Implied vol 50.6% Delta -0.11 ≈11% ITM Gamma 0.007 Theta -0.62 Vega 0.086 Open interest 38 Model this put
86	1	69.1%	0.8	$33.23	$1.50	-0.126	50.2%	5	27
Call · $465 In the money Last $33.23 Breakeven $498.23 Implied vol 69.1% Delta 0.8 ≈80% ITM Gamma 0.008 Theta -1.314 Vega 0.131 Open interest 86 Model this call Put · $465 Last $1.50 Breakeven $463.50 Implied vol 50.2% Delta -0.126 ≈13% ITM Gamma 0.008 Theta -0.685 Vega 0.13 Open interest 27 Model this put
4	3	66.6%	0.787	$13.70	$1.85	-0.151	50%	2	6
Call · $467.5 In the money Last $13.70 Breakeven $481.20 Implied vol 66.6% Delta 0.787 ≈79% ITM Gamma 0.009 Theta -1.322 Vega 0.131 Open interest 4 Model this call Put · $467.5 Last $1.85 Breakeven $465.65 Implied vol 50% Delta -0.151 ≈15% ITM Gamma 0.009 Theta -0.76 Vega 0.131 Open interest 6 Model this put
43	3	62.6%	0.777	$28.88	$2.57	-0.169	48.1%	22	1.1k
Call · $470 In the money Last $28.88 Breakeven $498.88 Implied vol 62.6% Delta 0.777 ≈78% ITM Gamma 0.01 Theta -1.277 Vega 0.172 Open interest 43 Model this call Put · $470 Last $2.57 Breakeven $467.43 Implied vol 48.1% Delta -0.169 ≈17% ITM Gamma 0.01 Theta -0.785 Vega 0.131 Open interest 1.1k Model this put
4	2	61.3%	0.754	$11.80	$3.00	-0.198	48.5%	20	9
Call · $472.5 In the money Last $11.80 Breakeven $484.30 Implied vol 61.3% Delta 0.754 ≈75% ITM Gamma 0.01 Theta -1.305 Vega 0.172 Open interest 4 Model this call Put · $472.5 Last $3.00 Breakeven $469.50 Implied vol 48.5% Delta -0.198 ≈20% ITM Gamma 0.011 Theta -0.88 Vega 0.131 Open interest 9 Model this put
16	4	60.5%	0.728	$22.57	$3.70	-0.23	49.3%	14	15
Call · $475 In the money Last $22.57 Breakeven $497.57 Implied vol 60.5% Delta 0.728 ≈73% ITM Gamma 0.011 Theta -1.35 Vega 0.173 Open interest 16 Model this call Put · $475 Last $3.70 Breakeven $471.30 Implied vol 49.3% Delta -0.23 ≈23% ITM Gamma 0.012 Theta -0.98 Vega 0.172 Open interest 15 Model this put
25	3	63.7%	0.692	$15.01	$9.28	-0.252	46.2%	5	5
Call · $477.5 In the money Last $15.01 Breakeven $492.51 Implied vol 63.7% Delta 0.692 ≈69% ITM Gamma 0.011 Theta -1.508 Vega 0.173 Open interest 25 Model this call Put · $477.5 Last $9.28 Breakeven $468.22 Implied vol 46.2% Delta -0.252 ≈25% ITM Gamma 0.014 Theta -0.956 Vega 0.173 Open interest 5 Model this put
93	32	63.9%	0.664	$18.35	$4.35	-0.286	45.5%	278	19
Call · $480 In the money Last $18.35 Breakeven $498.35 Implied vol 63.9% Delta 0.664 ≈66% ITM Gamma 0.011 Theta -1.582 Vega 0.174 Open interest 93 Model this call Put · $480 Last $4.35 Breakeven $475.65 Implied vol 45.5% Delta -0.286 ≈29% ITM Gamma 0.015 Theta -1.002 Vega 0.174 Open interest 19 Model this put
130	1	64.3%	0.634	$12.71	$10.85	-0.329	47.4%	3	7
Call · $482.5 In the money Last $12.71 Breakeven $495.21 Implied vol 64.3% Delta 0.634 ≈63% ITM Gamma 0.012 Theta -1.627 Vega 0.199 Open interest 130 Model this call Put · $482.5 Last $10.85 Breakeven $471.65 Implied vol 47.4% Delta -0.329 ≈33% ITM Gamma 0.015 Theta -1.122 Vega 0.174 Open interest 7 Model this put
40	11	57.8%	0.612	$15.79	$5.60	-0.369	47.8%	3	83
Call · $485 In the money Last $15.79 Breakeven $500.79 Implied vol 57.8% Delta 0.612 ≈61% ITM Gamma 0.013 Theta -1.484 Vega 0.2 Open interest 40 Model this call Put · $485 Last $5.60 Breakeven $479.40 Implied vol 47.8% Delta -0.369 ≈37% ITM Gamma 0.016 Theta -1.174 Vega 0.2 Open interest 83 Model this put
13	17	61.1%	0.576	$16.40	$8.08	-0.407	45.6%	1	4
Call · $487.5 In the money Last $16.40 Breakeven $503.90 Implied vol 61.1% Delta 0.576 ≈58% ITM Gamma 0.013 Theta -1.597 Vega 0.201 Open interest 13 Model this call Put · $487.5 Last $8.08 Breakeven $479.42 Implied vol 45.6% Delta -0.407 ≈41% ITM Gamma 0.017 Theta -1.142 Vega 0.2 Open interest 4 Model this put
67	79	58.1%	0.545	$14.50	$12.81	-0.45	46.7%	5	12
Call · $490 In the money Last $14.50 Breakeven $504.50 Implied vol 58.1% Delta 0.545 ≈54% ITM Gamma 0.014 Theta -1.546 Vega 0.201 Open interest 67 Model this call Put · $490 Last $12.81 Breakeven $477.19 Implied vol 46.7% Delta -0.45 ≈45% ITM Gamma 0.017 Theta -1.197 Vega 0.201 Open interest 12 Model this put
153	11	60.6%	0.512	$10.60	$9.30	-0.492	46%	6	150
Call · $492.5 In the money Last $10.60 Breakeven $503.10 Implied vol 60.6% Delta 0.512 ≈51% ITM Gamma 0.013 Theta -1.634 Vega 0.202 Open interest 153 Model this call Put · $492.5 Last $9.30 Breakeven $483.20 Implied vol 46% Delta -0.492 ≈49% ITM Gamma 0.017 Theta -1.199 Vega 0.202 Open interest 150 Model this put
Underlying $494.44
83	86	59.3%	0.479	$10.71	$10.95	-0.538	42.8%	7	16
Call · $495 Last $10.71 Breakeven $505.71 Implied vol 59.3% Delta 0.479 ≈48% ITM Gamma 0.013 Theta -1.58 Vega 0.202 Open interest 83 Model this call Put · $495 In the money Last $10.95 Breakeven $484.05 Implied vol 42.8% Delta -0.538 ≈54% ITM Gamma 0.018 Theta -1.092 Vega 0.203 Open interest 16 Model this put
5	23	55.6%	0.441	$10.00	$12.25	-0.582	43.2%	3	6
Call · $497.5 Last $10.00 Breakeven $507.50 Implied vol 55.6% Delta 0.441 ≈44% ITM Gamma 0.014 Theta -1.46 Vega 0.203 Open interest 5 Model this call Put · $497.5 In the money Last $12.25 Breakeven $485.25 Implied vol 43.2% Delta -0.582 ≈58% ITM Gamma 0.018 Theta -1.081 Vega 0.203 Open interest 6 Model this put
229	216	55.6%	0.407	$7.49	$11.70	-0.638	40.1%	55	29
Call · $500 Last $7.49 Breakeven $507.49 Implied vol 55.6% Delta 0.407 ≈41% ITM Gamma 0.014 Theta -1.439 Vega 0.204 Open interest 229 Model this call Put · $500 In the money Last $11.70 Breakeven $488.30 Implied vol 40.1% Delta -0.638 ≈64% ITM Gamma 0.019 Theta -0.973 Vega 0.179 Open interest 29 Model this put
114	45	55.8%	0.373	$7.25	—	-0.674	41.6%	—	0
Call · $502.5 Last $7.25 Breakeven $509.75 Implied vol 55.8% Delta 0.373 ≈37% ITM Gamma 0.014 Theta -1.424 Vega 0.204 Open interest 114 Model this call Put · $502.5 In the money Last — Breakeven — Implied vol 41.6% Delta -0.674 ≈67% ITM Gamma 0.017 Theta -0.957 Vega 0.179 Open interest 0 Model this put
129	41	57.3%	0.347	$5.93	$34.90	-0.731	38.6%	6	16
Call · $505 Last $5.93 Breakeven $510.93 Implied vol 57.3% Delta 0.347 ≈35% ITM Gamma 0.013 Theta -1.415 Vega 0.179 Open interest 129 Model this call Put · $505 In the money Last $34.90 Breakeven $470.10 Implied vol 38.6% Delta -0.731 ≈73% ITM Gamma 0.017 Theta -0.808 Vega 0.179 Open interest 16 Model this put
8	4	56.6%	0.315	$6.05	—	-0.765	39.9%	—	0
Call · $507.5 Last $6.05 Breakeven $513.55 Implied vol 56.6% Delta 0.315 ≈31% ITM Gamma 0.012 Theta -1.333 Vega 0.18 Open interest 8 Model this call Put · $507.5 In the money Last — Breakeven — Implied vol 39.9% Delta -0.765 ≈77% ITM Gamma 0.016 Theta -0.783 Vega 0.138 Open interest 0 Model this put
78	37	56.2%	0.284	$4.38	$32.18	-0.842	33.7%	1	25
Call · $510 Last $4.38 Breakeven $514.38 Implied vol 56.2% Delta 0.284 ≈28% ITM Gamma 0.012 Theta -1.263 Vega 0.18 Open interest 78 Model this call Put · $510 In the money Last $32.18 Breakeven $477.82 Implied vol 33.7% Delta -0.842 ≈84% ITM Gamma 0.014 Theta -0.501 Vega 0.137 Open interest 25 Model this put
149	25	57.1%	0.258	$3.40	—	-0.845	37.8%	—	0
Call · $512.5 Last $3.40 Breakeven $515.90 Implied vol 57.1% Delta 0.258 ≈26% ITM Gamma 0.011 Theta -1.231 Vega 0.181 Open interest 149 Model this call Put · $512.5 In the money Last — Breakeven — Implied vol 37.8% Delta -0.845 ≈85% ITM Gamma 0.013 Theta -0.559 Vega 0.138 Open interest 0 Model this put
21	26	56.1%	0.227	$3.20	$32.38	-0.881	36.6%	1	15
Call · $515 Last $3.20 Breakeven $518.20 Implied vol 56.1% Delta 0.227 ≈23% ITM Gamma 0.011 Theta -1.131 Vega 0.139 Open interest 21 Model this call Put · $515 In the money Last $32.38 Breakeven $482.62 Implied vol 36.6% Delta -0.881 ≈88% ITM Gamma 0.011 Theta -0.446 Vega 0.092 Open interest 15 Model this put
7	2	52.1%	0.187	$2.68	—	-0.959	28.4%	—	0
Call · $517.5 Last $2.68 Breakeven $520.18 Implied vol 52.1% Delta 0.187 ≈19% ITM Gamma 0.01 Theta -0.925 Vega 0.139 Open interest 7 Model this call Put · $517.5 In the money Last — Breakeven — Implied vol 28.4% Delta -0.959 ≈96% ITM Gamma 0.007 Theta -0.138 Vega 0.049 Open interest 0 Model this put
224	101	53.8%	0.171	$2.11	$40.80	—	—	1	13
Call · $520 Last $2.11 Breakeven $522.11 Implied vol 53.8% Delta 0.171 ≈17% ITM Gamma 0.009 Theta -0.901 Vega 0.14 Open interest 224 Model this call Put · $520 In the money Last $40.80 Breakeven $479.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
18	4	54.1%	0.149	$1.88	—	—	—	—	0
Call · $522.5 Last $1.88 Breakeven $524.38 Implied vol 54.1% Delta 0.149 ≈15% ITM Gamma 0.009 Theta -0.837 Vega 0.14 Open interest 18 Model this call Put · $522.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
180	32	55%	0.134	$1.50	$71.45	—	—	12	6
Call · $525 Last $1.50 Breakeven $526.50 Implied vol 55% Delta 0.134 ≈13% ITM Gamma 0.008 Theta -0.791 Vega 0.094 Open interest 180 Model this call Put · $525 In the money Last $71.45 Breakeven $453.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
101	19	52.5%	0.108	$1.68	—	—	—	—	0
Call · $527.5 Last $1.68 Breakeven $529.18 Implied vol 52.5% Delta 0.108 ≈11% ITM Gamma 0.007 Theta -0.642 Vega 0.094 Open interest 101 Model this call Put · $527.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
206	48	53.3%	0.096	$1.15	$55.37	—	—	1	18
Call · $530 Last $1.15 Breakeven $531.15 Implied vol 53.3% Delta 0.096 ≈10% ITM Gamma 0.006 Theta -0.597 Vega 0.094 Open interest 206 Model this call Put · $530 In the money Last $55.37 Breakeven $474.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this put
0	—	52.9%	0.078	—	—	—	—	—	0
Call · $532.5 Last — Breakeven — Implied vol 52.9% Delta 0.078 ≈8% ITM Gamma 0.005 Theta -0.512 Vega 0.095 Open interest 0 Model this call Put · $532.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	8	53.2%	0.067	$0.88	$54.20	—	—	2	1
Call · $535 Last $0.88 Breakeven $535.88 Implied vol 53.2% Delta 0.067 ≈7% ITM Gamma 0.005 Theta -0.46 Vega 0.055 Open interest 32 Model this call Put · $535 In the money Last $54.20 Breakeven $480.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	55.5%	0.066	—	—	—	—	—	0
Call · $537.5 Last — Breakeven — Implied vol 55.5% Delta 0.066 ≈7% ITM Gamma 0.005 Theta -0.469 Vega 0.055 Open interest 0 Model this call Put · $537.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
81	17	54.4%	0.053	$0.70	—	—	—	—	0
Call · $540 Last $0.70 Breakeven $540.70 Implied vol 54.4% Delta 0.053 ≈5% ITM Gamma 0.004 Theta -0.387 Vega 0.055 Open interest 81 Model this call Put · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	59.2%	0.06	—	—	—	—	—	0
Call · $542.5 Last — Breakeven — Implied vol 59.2% Delta 0.06 ≈6% ITM Gamma 0.004 Theta -0.461 Vega 0.055 Open interest 0 Model this call Put · $542.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
36	12	58.6%	0.05	$0.60	$63.30	—	—	2	3
Call · $545 Last $0.60 Breakeven $545.60 Implied vol 58.6% Delta 0.05 ≈5% ITM Gamma 0.003 Theta -0.393 Vega 0.055 Open interest 36 Model this call Put · $545 In the money Last $63.30 Breakeven $481.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	66.5%	0.064	—	—	—	—	—	0
Call · $547.5 Last — Breakeven — Implied vol 66.5% Delta 0.064 ≈6% ITM Gamma 0.004 Theta -0.552 Vega 0.055 Open interest 0 Model this call Put · $547.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
121	12	59%	0.035	$0.40	$63.00	—	—	1	0
Call · $550 Last $0.40 Breakeven $550.40 Implied vol 59% Delta 0.035 ≈3% ITM Gamma 0.003 Theta -0.3 Vega 0.056 Open interest 121 Model this call Put · $550 In the money Last $63.00 Breakeven $487.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.5%	0.066	—	—	—	—	—	0
Call · $552.5 Last — Breakeven — Implied vol 72.5% Delta 0.066 ≈7% ITM Gamma 0.003 Theta -0.611 Vega 0.056 Open interest 0 Model this call Put · $552.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	27	70%	0.053	$0.97	—	—	—	—	0
Call · $555 Last $0.97 Breakeven $555.97 Implied vol 70% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.492 Vega 0.056 Open interest 43 Model this call Put · $555 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	77.7%	0.065	—	—	—	—	—	0
Call · $557.5 Last — Breakeven — Implied vol 77.7% Delta 0.065 ≈6% ITM Gamma 0.003 Theta -0.649 Vega 0.056 Open interest 0 Model this call Put · $557.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	2	78.7%	0.061	$2.08	$71.00	—	—	1	0
Call · $560 Last $2.08 Breakeven $562.08 Implied vol 78.7% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.624 Vega 0.056 Open interest 78 Model this call Put · $560 In the money Last $71.00 Breakeven $489.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	74.5%	0.045	—	—	—	—	—	0
Call · $562.5 Last — Breakeven — Implied vol 74.5% Delta 0.045 ≈4% ITM Gamma 0.002 Theta -0.459 Vega 0.056 Open interest 0 Model this call Put · $562.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	2	75.2%	0.04	$2.65	$82.70	—	—	8	0
Call · $565 Last $2.65 Breakeven $567.65 Implied vol 75.2% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.428 Vega 0.056 Open interest 9 Model this call Put · $565 In the money Last $82.70 Breakeven $482.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	82.3%	0.052	—	—	—	—	—	0
Call · $567.5 Last — Breakeven — Implied vol 82.3% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.57 Vega 0.056 Open interest 0 Model this call Put · $567.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	2	87.1%	0.057	$1.45	$85.93	—	—	1	0
Call · $570 Last $1.45 Breakeven $571.45 Implied vol 87.1% Delta 0.057 ≈6% ITM Gamma 0.003 Theta -0.649 Vega 0.056 Open interest 19 Model this call Put · $570 In the money Last $85.93 Breakeven $484.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	76.1%	0.029	—	—	—	—	—	0
Call · $572.5 Last — Breakeven — Implied vol 76.1% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.33 Vega 0.028 Open interest 0 Model this call Put · $572.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
142	27	68.9%	0.014	$0.18	$91.80	—	—	18	0
Call · $575 Last $0.18 Breakeven $575.18 Implied vol 68.9% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.163 Vega 0.028 Open interest 142 Model this call Put · $575 In the money Last $91.80 Breakeven $483.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
298	19	77.1%	0.021	$0.24	$102.25	—	—	2	0
Call · $580 Last $0.24 Breakeven $580.24 Implied vol 77.1% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.255 Vega 0.029 Open interest 298 Model this call Put · $580 In the money Last $102.25 Breakeven $477.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
203	1	88%	0.031	$0.32	$98.10	—	—	8	0
Call · $585 Last $0.32 Breakeven $585.32 Implied vol 88% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.4 Vega 0.029 Open interest 203 Model this call Put · $585 In the money Last $98.10 Breakeven $486.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
87	6	81.1%	0.016	$0.20	$109.35	—	—	2	0
Call · $590 Last $0.20 Breakeven $590.20 Implied vol 81.1% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.208 Vega 0.029 Open interest 87 Model this call Put · $590 In the money Last $109.35 Breakeven $480.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	53	94.2%	0.028	$0.20	$115.20	—	—	2	0
Call · $595 Last $0.20 Breakeven $595.20 Implied vol 94.2% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.396 Vega 0.029 Open interest 13 Model this call Put · $595 In the money Last $115.20 Breakeven $479.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
80	20	120.8%	0.063	$0.25	$141.70	—	—	2	0
Call · $600 Last $0.25 Breakeven $600.25 Implied vol 120.8% Delta 0.063 ≈6% ITM Gamma 0.002 Theta -0.986 Vega 0.058 Open interest 80 Model this call Put · $600 In the money Last $141.70 Breakeven $458.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	293	96.3%	0.021	$0.19	—	—	—	—	0
Call · $605 Last $0.19 Breakeven $605.19 Implied vol 96.3% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.316 Vega 0.029 Open interest 15 Model this call Put · $605 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	110	98.6%	0.019	$0.19	—	—	—	—	0
Call · $610 Last $0.19 Breakeven $610.19 Implied vol 98.6% Delta 0.019 ≈2% ITM Gamma 0.001 Theta -0.299 Vega 0.029 Open interest 11 Model this call Put · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	18	99.4%	0.016	$0.19	—	—	—	—	0
Call · $615 Last $0.19 Breakeven $615.19 Implied vol 99.4% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.255 Vega 0.029 Open interest 9 Model this call Put · $615 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	13	129.7%	0.048	$0.26	—	—	—	—	0
Call · $620 Last $0.26 Breakeven $620.26 Implied vol 129.7% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.851 Vega 0.059 Open interest 12 Model this call Put · $620 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	9	105.5%	0.014	$0.16	—	—	—	—	0
Call · $625 Last $0.16 Breakeven $625.16 Implied vol 105.5% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.255 Vega 0.03 Open interest 24 Model this call Put · $625 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	15	104.5%	0.012	$0.21	—	—	—	—	0
Call · $630 Last $0.21 Breakeven $630.21 Implied vol 104.5% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.21 Vega 0.013 Open interest 24 Model this call Put · $630 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	11	155.4%	0.066	$0.20	—	—	—	—	0
Call · $635 Last $0.20 Breakeven $635.20 Implied vol 155.4% Delta 0.066 ≈7% ITM Gamma 0.002 Theta -1.301 Vega 0.059 Open interest 7 Model this call Put · $635 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	12	118.9%	0.018	$0.17	—	—	—	—	0
Call · $640 Last $0.17 Breakeven $640.17 Implied vol 118.9% Delta 0.018 ≈2% ITM Gamma 0.001 Theta -0.339 Vega 0.03 Open interest 10 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	8	113.5%	0.011	$0.15	—	—	—	—	0
Call · $645 Last $0.15 Breakeven $645.15 Implied vol 113.5% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.221 Vega 0.013 Open interest 6 Model this call Put · $645 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
90	14	122.9%	0.015	$0.15	—	—	—	—	0
Call · $650 Last $0.15 Breakeven $650.15 Implied vol 122.9% Delta 0.015 ≈1% ITM Gamma 0.001 Theta -0.302 Vega 0.03 Open interest 90 Model this call Put · $650 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	35	113.8%	0.007	$0.04	—	—	—	—	0
Call · $660 Last $0.04 Breakeven $660.04 Implied vol 113.8% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.137 Vega 0.013 Open interest 7 Model this call Put · $660 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
49	2	109%	0.003	$0.05	—	—	—	—	0
Call · $670 Last $0.05 Breakeven $670.05 Implied vol 109% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.005 Open interest 49 Model this call Put · $670 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	13	113.7%	0.003	$0.03	—	—	—	—	0
Call · $680 Last $0.03 Breakeven $680.03 Implied vol 113.7% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.005 Open interest 1 Model this call Put · $680 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	66	127.5%	0.005	$0.10	—	—	—	—	0
Call · $690 Last $0.10 Breakeven $690.10 Implied vol 127.5% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.12 Vega 0.013 Open interest 1 Model this call Put · $690 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
63	2	136.6%	0.007	$0.15	—	—	—	—	0
Call · $700 Last $0.15 Breakeven $700.15 Implied vol 136.6% Delta 0.007 ≈1% ITM Gamma 0 Theta -0.169 Vega 0.013 Open interest 63 Model this call Put · $700 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	40	156.8%	0.013	$0.05	—	—	—	—	0
Call · $710 Last $0.05 Breakeven $710.05 Implied vol 156.8% Delta 0.013 ≈1% ITM Gamma 0 Theta -0.349 Vega 0.013 Open interest 10 Model this call Put · $710 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
26	52	177.6%	0.023	$0.32	—	—	—	—	0
Call · $720 Last $0.32 Breakeven $720.32 Implied vol 177.6% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.631 Vega 0.032 Open interest 26 Model this call Put · $720 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
45	28	151.7%	0.006	$0.05	—	—	—	—	0
Call · $730 Last $0.05 Breakeven $730.05 Implied vol 151.7% Delta 0.006 ≈1% ITM Gamma 0 Theta -0.178 Vega 0.014 Open interest 45 Model this call Put · $730 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
31	7	140%	0.003	$0.05	—	—	—	—	0
Call · $740 Last $0.05 Breakeven $740.05 Implied vol 140% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.071 Vega 0.005 Open interest 31 Model this call Put · $740 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
151	25	193.7%	0.022	$0.01	—	—	—	—	0
Call · $750 Last $0.01 Breakeven $750.01 Implied vol 193.7% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.647 Vega 0.032 Open interest 151 Model this call Put · $750 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $300 In the money

Last: $163.30
Breakeven: $463.30
Implied vol: 271.6%
Delta: 0.973 ≈97% ITM
Gamma: 0
Theta: -1.145
Vega: 0.04
Open interest: 2

Model this call

Put · $300

Last: $0.21
Breakeven: $299.79
Implied vol: 238.3%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.615
Vega: 0.02
Open interest: 112

Model this put

Call · $310 In the money

Last: $156.86
Breakeven: $466.86
Implied vol: 251.8%
Delta: 0.973 ≈97% ITM
Gamma: 0
Theta: -1.056
Vega: 0.041
Open interest: 4

Model this call

Put · $310

Last: $0.11
Breakeven: $309.89
Implied vol: 224.4%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.609
Vega: 0.02
Open interest: 46

Model this put

Call · $320 In the money

Last: $144.40
Breakeven: $464.40
Implied vol: 295%
Delta: 0.943 ≈94% ITM
Gamma: 0.001
Theta: -2.257
Vega: 0.072
Open interest: 11

Model this call

Put · $320

Last: $0.02
Breakeven: $319.98
Implied vol: 164.8%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.119
Vega: 0.009
Open interest: 39

Model this put

Call · $330 In the money

Last: $137.51
Breakeven: $467.51
Implied vol: 275.7%
Delta: 0.94 ≈94% ITM
Gamma: 0.001
Theta: -2.179
Vega: 0.073
Open interest: 13

Model this call

Put · $330

Last: $0.02
Breakeven: $329.98
Implied vol: 151.5%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.1
Vega: 0.009
Open interest: 37

Model this put

Call · $340 In the money

Last: $128.07
Breakeven: $468.07
Implied vol: 232.4%
Delta: 0.953 ≈95% ITM
Gamma: 0.001
Theta: -1.534
Vega: 0.043
Open interest: 14

Model this call

Put · $340

Last: $0.02
Breakeven: $339.98
Implied vol: 157.6%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.233
Vega: 0.009
Open interest: 32

Model this put

Call · $350 In the money

Last: $115.53
Breakeven: $465.53
Implied vol: 210.5%
Delta: 0.954 ≈95% ITM
Gamma: 0.001
Theta: -1.36
Vega: 0.044
Open interest: 23

Model this call

Put · $350

Last: $0.18
Breakeven: $349.82
Implied vol: 174%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.601
Vega: 0.022
Open interest: 38

Model this put

Call · $355 In the money

Last: $117.00
Breakeven: $472.00
Implied vol: 203.4%
Delta: 0.953 ≈95% ITM
Gamma: 0.001
Theta: -1.351
Vega: 0.044
Open interest: 15

Model this call

Put · $355

Last: $0.02
Breakeven: $354.98
Implied vol: 126.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.105
Vega: 0.009
Open interest: 22

Model this put

Call · $360 In the money

Last: $121.60
Breakeven: $481.60
Implied vol: 209%
Delta: 0.943 ≈94% ITM
Gamma: 0.001
Theta: -1.62
Vega: 0.076
Open interest: 44

Model this call

Put · $360

Last: $0.02
Breakeven: $359.98
Implied vol: 115.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.067
Vega: 0.003
Open interest: 53

Model this put

Call · $365 In the money

Last: $129.77
Breakeven: $494.77
Implied vol: 201.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.001
Theta: -1.614
Vega: 0.077
Open interest: 24

Model this call

Put · $365

Last: $0.02
Breakeven: $364.98
Implied vol: 100.5%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.003
Open interest: 21

Model this put

Call · $370 In the money

Last: $124.87
Breakeven: $494.87
Implied vol: 190.8%
Delta: 0.942 ≈94% ITM
Gamma: 0.001
Theta: -1.506
Vega: 0.077
Open interest: 19

Model this call

Put · $370

Last: $0.02
Breakeven: $369.98
Implied vol: 126.5%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.234
Vega: 0.022
Open interest: 2.2k

Model this put

Call · $375 In the money

Last: $120.77
Breakeven: $495.77
Implied vol: 174.7%
Delta: 0.947 ≈95% ITM
Gamma: 0.001
Theta: -1.28
Vega: 0.045
Open interest: 19

Model this call

Put · $375

Last: $0.02
Breakeven: $374.98
Implied vol: 103.9%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.08
Vega: 0.01
Open interest: 22

Model this put

Call · $380 In the money

Last: $115.87
Breakeven: $495.87
Implied vol: 167%
Delta: 0.946 ≈95% ITM
Gamma: 0.001
Theta: -1.247
Vega: 0.045
Open interest: 24

Model this call

Put · $380

Last: $0.03
Breakeven: $379.97
Implied vol: 87.6%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.027
Vega: 0.004
Open interest: 13

Model this put

Call · $385 In the money

Last: $94.15
Breakeven: $479.15
Implied vol: 162.2%
Delta: 0.943 ≈94% ITM
Gamma: 0.001
Theta: -1.274
Vega: 0.046
Open interest: 19

Model this call

Put · $385

Last: $0.02
Breakeven: $384.98
Implied vol: 94%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.074
Vega: 0.01
Open interest: 27

Model this put

Call · $390 In the money

Last: $96.56
Breakeven: $486.56
Implied vol: 155%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -1.252
Vega: 0.08
Open interest: 19

Model this call

Put · $390

Last: $0.18
Breakeven: $389.82
Implied vol: 114.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.364
Vega: 0.023
Open interest: 19

Model this put

Call · $392.5 In the money

Last: $94.16
Breakeven: $486.66
Implied vol: 150.8%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -1.224
Vega: 0.08
Open interest: 0

Model this call

Put · $392.5

Last: $0.19
Breakeven: $392.31
Implied vol: 123.8%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.577
Vega: 0.046
Open interest: 0

Model this put

Call · $395 In the money

Last: $87.35
Breakeven: $482.35
Implied vol: 147.8%
Delta: 0.938 ≈94% ITM
Gamma: 0.002
Theta: -1.229
Vega: 0.08
Open interest: 12

Model this call

Put · $395

Last: $0.17
Breakeven: $394.83
Implied vol: 98.2%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.197
Vega: 0.023
Open interest: 19

Model this put

Call · $397.5 In the money

Last: —
Breakeven: —
Implied vol: 143.6%
Delta: 0.938 ≈94% ITM
Gamma: 0.002
Theta: -1.201
Vega: 0.08
Open interest: 0

Model this call

Put · $397.5

Last: $0.18
Breakeven: $397.32
Implied vol: 118.4%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.583
Vega: 0.046
Open interest: 0

Model this put

Call · $400 In the money

Last: $91.65
Breakeven: $491.65
Implied vol: 140.4%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -1.198
Vega: 0.081
Open interest: 5

Model this call

Put · $400

Last: $0.06
Breakeven: $399.94
Implied vol: 78.8%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.058
Vega: 0.01
Open interest: 59

Model this put

Call · $402.5 In the money

Last: —
Breakeven: —
Implied vol: 136.9%
Delta: 0.934 ≈93% ITM
Gamma: 0.002
Theta: -1.186
Vega: 0.081
Open interest: 0

Model this call

Put · $402.5

Last: $0.30
Breakeven: $402.20
Implied vol: 95.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.275
Vega: 0.023
Open interest: 4

Model this put

Call · $405 In the money

Last: $87.38
Breakeven: $492.38
Implied vol: 133.4%
Delta: 0.933 ≈93% ITM
Gamma: 0.002
Theta: -1.175
Vega: 0.081
Open interest: 7

Model this call

Put · $405

Last: $0.04
Breakeven: $404.96
Implied vol: 71.4%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.043
Vega: 0.004
Open interest: 23

Model this put

Call · $407.5 In the money

Last: —
Breakeven: —
Implied vol: 130.6%
Delta: 0.931 ≈93% ITM
Gamma: 0.002
Theta: -1.18
Vega: 0.081
Open interest: 0

Model this call

Put · $407.5

Last: $0.30
Breakeven: $407.20
Implied vol: 101.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.447
Vega: 0.047
Open interest: 0

Model this put

Call · $410 In the money

Last: $85.57
Breakeven: $495.57
Implied vol: 127.4%
Delta: 0.928 ≈93% ITM
Gamma: 0.002
Theta: -1.177
Vega: 0.082
Open interest: 5

Model this call

Put · $410

Last: $0.17
Breakeven: $409.83
Implied vol: 73.9%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.01
Open interest: 28

Model this put

Call · $412.5 In the money

Last: $83.17
Breakeven: $495.67
Implied vol: 137.4%
Delta: 0.906 ≈91% ITM
Gamma: 0.002
Theta: -1.542
Vega: 0.082
Open interest: 1

Model this call

Put · $412.5

Last: —
Breakeven: —
Implied vol: 92.2%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.368
Vega: 0.024
Open interest: 0

Model this put

Call · $415 In the money

Last: $70.65
Breakeven: $485.65
Implied vol: 120.6%
Delta: 0.925 ≈92% ITM
Gamma: 0.002
Theta: -1.154
Vega: 0.082
Open interest: 3

Model this call

Put · $415

Last: $1.46
Breakeven: $413.54
Implied vol: 79.6%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.208
Vega: 0.024
Open interest: 21

Model this put

Call · $417.5 In the money

Last: $65.42
Breakeven: $482.92
Implied vol: 117.5%
Delta: 0.923 ≈92% ITM
Gamma: 0.002
Theta: -1.151
Vega: 0.082
Open interest: 1

Model this call

Put · $417.5

Last: $0.75
Breakeven: $416.75
Implied vol: 89.9%
Delta: -0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.427
Vega: 0.048
Open interest: 84

Model this put

Call · $420 In the money

Last: $53.32
Breakeven: $473.32
Implied vol: 114.2%
Delta: 0.921 ≈92% ITM
Gamma: 0.003
Theta: -1.14
Vega: 0.083
Open interest: 11

Model this call

Put · $420

Last: $0.20
Breakeven: $419.80
Implied vol: 73.2%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.182
Vega: 0.024
Open interest: 106

Model this put

Call · $422.5 In the money

Last: $63.60
Breakeven: $486.10
Implied vol: 111.1%
Delta: 0.918 ≈92% ITM
Gamma: 0.003
Theta: -1.137
Vega: 0.083
Open interest: 1

Model this call

Put · $422.5

Last: $0.62
Breakeven: $421.88
Implied vol: 89.8%
Delta: -0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.547
Vega: 0.048
Open interest: 10

Model this put

Call · $425 In the money

Last: $43.00
Breakeven: $468.00
Implied vol: 108.1%
Delta: 0.915 ≈92% ITM
Gamma: 0.003
Theta: -1.134
Vega: 0.083
Open interest: 7

Model this call

Put · $425

Last: $0.74
Breakeven: $424.26
Implied vol: 97.7%
Delta: -0.063 ≈6% ITM
Gamma: 0.003
Theta: -0.796
Vega: 0.083
Open interest: 98

Model this put

Call · $427.5 In the money

Last: —
Breakeven: —
Implied vol: 105.1%
Delta: 0.912 ≈91% ITM
Gamma: 0.003
Theta: -1.131
Vega: 0.083
Open interest: 0

Model this call

Put · $427.5

Last: $0.67
Breakeven: $426.83
Implied vol: 86.9%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.601
Vega: 0.048
Open interest: 10

Model this put

Call · $430 In the money

Last: $50.25
Breakeven: $480.25
Implied vol: 102.1%
Delta: 0.909 ≈91% ITM
Gamma: 0.003
Theta: -1.128
Vega: 0.084
Open interest: 5

Model this call

Put · $430

Last: $0.42
Breakeven: $429.58
Implied vol: 82.1%
Delta: -0.05 ≈5% ITM
Gamma: 0.002
Theta: -0.551
Vega: 0.048
Open interest: 130

Model this put

Call · $432.5 In the money

Last: —
Breakeven: —
Implied vol: 101.5%
Delta: 0.901 ≈90% ITM
Gamma: 0.003
Theta: -1.193
Vega: 0.084
Open interest: 0

Model this call

Put · $432.5

Last: $0.72
Breakeven: $431.78
Implied vol: 73%
Delta: -0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.397
Vega: 0.048
Open interest: 6

Model this put

Call · $435 In the money

Last: $43.00
Breakeven: $478.00
Implied vol: 96.2%
Delta: 0.903 ≈90% ITM
Gamma: 0.004
Theta: -1.122
Vega: 0.084
Open interest: 1

Model this call

Put · $435

Last: $1.09
Breakeven: $433.91
Implied vol: 76.8%
Delta: -0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.545
Vega: 0.049
Open interest: 59

Model this put

Call · $437.5 In the money

Last: —
Breakeven: —
Implied vol: 93.3%
Delta: 0.899 ≈90% ITM
Gamma: 0.004
Theta: -1.119
Vega: 0.084
Open interest: 0

Model this call

Put · $437.5

Last: $0.60
Breakeven: $436.90
Implied vol: 62.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.275
Vega: 0.049
Open interest: 13

Model this put

Call · $440 In the money

Last: $39.58
Breakeven: $479.58
Implied vol: 90.1%
Delta: 0.896 ≈90% ITM
Gamma: 0.004
Theta: -1.107
Vega: 0.085
Open interest: 12

Model this call

Put · $440

Last: $0.26
Breakeven: $439.74
Implied vol: 60.2%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.273
Vega: 0.049
Open interest: 233

Model this put

Call · $442.5 In the money

Last: $40.94
Breakeven: $483.44
Implied vol: 88%
Delta: 0.89 ≈89% ITM
Gamma: 0.004
Theta: -1.13
Vega: 0.085
Open interest: 1

Model this call

Put · $442.5

Last: $1.79
Breakeven: $440.71
Implied vol: 69.4%
Delta: -0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.549
Vega: 0.049
Open interest: 1

Model this put

Call · $445 In the money

Last: $48.93
Breakeven: $493.93
Implied vol: 88.4%
Delta: 0.879 ≈88% ITM
Gamma: 0.005
Theta: -1.221
Vega: 0.085
Open interest: 17

Model this call

Put · $445

Last: $0.49
Breakeven: $444.51
Implied vol: 55.5%
Delta: -0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.278
Vega: 0.049
Open interest: 51

Model this put

Call · $447.5 In the money

Last: —
Breakeven: —
Implied vol: 83.5%
Delta: 0.879 ≈88% ITM
Gamma: 0.005
Theta: -1.158
Vega: 0.085
Open interest: 0

Model this call

Put · $447.5

Last: $0.43
Breakeven: $447.07
Implied vol: 54.9%
Delta: -0.043 ≈4% ITM
Gamma: 0.003
Theta: -0.323
Vega: 0.049
Open interest: 8

Model this put

Call · $450 In the money

Last: $37.00
Breakeven: $487.00
Implied vol: 80.3%
Delta: 0.873 ≈87% ITM
Gamma: 0.005
Theta: -1.147
Vega: 0.128
Open interest: 4

Model this call

Put · $450

Last: $0.59
Breakeven: $449.41
Implied vol: 53.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.004
Theta: -0.338
Vega: 0.049
Open interest: 38

Model this put

Call · $452.5 In the money

Last: —
Breakeven: —
Implied vol: 77.4%
Delta: 0.866 ≈87% ITM
Gamma: 0.006
Theta: -1.143
Vega: 0.129
Open interest: 0

Model this call

Put · $452.5

Last: $4.94
Breakeven: $447.56
Implied vol: 58.2%
Delta: -0.074 ≈7% ITM
Gamma: 0.005
Theta: -0.532
Vega: 0.085
Open interest: 11

Model this put

Call · $455 In the money

Last: $39.47
Breakeven: $494.47
Implied vol: 77.9%
Delta: 0.847 ≈85% ITM
Gamma: 0.006
Theta: -1.246
Vega: 0.129
Open interest: 20

Model this call

Put · $455

Last: $1.10
Breakeven: $453.90
Implied vol: 53.9%
Delta: -0.072 ≈7% ITM
Gamma: 0.005
Theta: -0.485
Vega: 0.086
Open interest: 27

Model this put

Call · $457.5 In the money

Last: —
Breakeven: —
Implied vol: 73.5%
Delta: 0.843 ≈84% ITM
Gamma: 0.006
Theta: -1.195
Vega: 0.129
Open interest: 0

Model this call

Put · $457.5

Last: $3.32
Breakeven: $454.18
Implied vol: 51.7%
Delta: -0.079 ≈8% ITM
Gamma: 0.006
Theta: -0.495
Vega: 0.086
Open interest: 11

Model this put

Call · $460 In the money

Last: $24.90
Breakeven: $484.90
Implied vol: 75%
Delta: 0.82 ≈82% ITM
Gamma: 0.007
Theta: -1.327
Vega: 0.13
Open interest: 28

Model this call

Put · $460

Last: $1.23
Breakeven: $458.77
Implied vol: 51.3%
Delta: -0.095 ≈10% ITM
Gamma: 0.006
Theta: -0.563
Vega: 0.086
Open interest: 41

Model this put

Call · $462.5 In the money

Last: $17.15
Breakeven: $479.65
Implied vol: 68.9%
Delta: 0.82 ≈82% ITM
Gamma: 0.008
Theta: -1.223
Vega: 0.13
Open interest: 8

Model this call

Put · $462.5

Last: $1.49
Breakeven: $461.01
Implied vol: 50.6%
Delta: -0.11 ≈11% ITM
Gamma: 0.007
Theta: -0.62
Vega: 0.086
Open interest: 38

Model this put

Call · $465 In the money

Last: $33.23
Breakeven: $498.23
Implied vol: 69.1%
Delta: 0.8 ≈80% ITM
Gamma: 0.008
Theta: -1.314
Vega: 0.131
Open interest: 86

Model this call

Put · $465

Last: $1.50
Breakeven: $463.50
Implied vol: 50.2%
Delta: -0.126 ≈13% ITM
Gamma: 0.008
Theta: -0.685
Vega: 0.13
Open interest: 27

Model this put

Call · $467.5 In the money

Last: $13.70
Breakeven: $481.20
Implied vol: 66.6%
Delta: 0.787 ≈79% ITM
Gamma: 0.009
Theta: -1.322
Vega: 0.131
Open interest: 4

Model this call

Put · $467.5

Last: $1.85
Breakeven: $465.65
Implied vol: 50%
Delta: -0.151 ≈15% ITM
Gamma: 0.009
Theta: -0.76
Vega: 0.131
Open interest: 6

Model this put

Call · $470 In the money

Last: $28.88
Breakeven: $498.88
Implied vol: 62.6%
Delta: 0.777 ≈78% ITM
Gamma: 0.01
Theta: -1.277
Vega: 0.172
Open interest: 43

Model this call

Put · $470

Last: $2.57
Breakeven: $467.43
Implied vol: 48.1%
Delta: -0.169 ≈17% ITM
Gamma: 0.01
Theta: -0.785
Vega: 0.131
Open interest: 1.1k

Model this put

Call · $472.5 In the money

Last: $11.80
Breakeven: $484.30
Implied vol: 61.3%
Delta: 0.754 ≈75% ITM
Gamma: 0.01
Theta: -1.305
Vega: 0.172
Open interest: 4

Model this call

Put · $472.5

Last: $3.00
Breakeven: $469.50
Implied vol: 48.5%
Delta: -0.198 ≈20% ITM
Gamma: 0.011
Theta: -0.88
Vega: 0.131
Open interest: 9

Model this put

Call · $475 In the money

Last: $22.57
Breakeven: $497.57
Implied vol: 60.5%
Delta: 0.728 ≈73% ITM
Gamma: 0.011
Theta: -1.35
Vega: 0.173
Open interest: 16

Model this call

Put · $475

Last: $3.70
Breakeven: $471.30
Implied vol: 49.3%
Delta: -0.23 ≈23% ITM
Gamma: 0.012
Theta: -0.98
Vega: 0.172
Open interest: 15

Model this put

Call · $477.5 In the money

Last: $15.01
Breakeven: $492.51
Implied vol: 63.7%
Delta: 0.692 ≈69% ITM
Gamma: 0.011
Theta: -1.508
Vega: 0.173
Open interest: 25

Model this call

Put · $477.5

Last: $9.28
Breakeven: $468.22
Implied vol: 46.2%
Delta: -0.252 ≈25% ITM
Gamma: 0.014
Theta: -0.956
Vega: 0.173
Open interest: 5

Model this put

Call · $480 In the money

Last: $18.35
Breakeven: $498.35
Implied vol: 63.9%
Delta: 0.664 ≈66% ITM
Gamma: 0.011
Theta: -1.582
Vega: 0.174
Open interest: 93

Model this call

Put · $480

Last: $4.35
Breakeven: $475.65
Implied vol: 45.5%
Delta: -0.286 ≈29% ITM
Gamma: 0.015
Theta: -1.002
Vega: 0.174
Open interest: 19

Model this put

Call · $482.5 In the money

Last: $12.71
Breakeven: $495.21
Implied vol: 64.3%
Delta: 0.634 ≈63% ITM
Gamma: 0.012
Theta: -1.627
Vega: 0.199
Open interest: 130

Model this call

Put · $482.5

Last: $10.85
Breakeven: $471.65
Implied vol: 47.4%
Delta: -0.329 ≈33% ITM
Gamma: 0.015
Theta: -1.122
Vega: 0.174
Open interest: 7

Model this put

Call · $485 In the money

Last: $15.79
Breakeven: $500.79
Implied vol: 57.8%
Delta: 0.612 ≈61% ITM
Gamma: 0.013
Theta: -1.484
Vega: 0.2
Open interest: 40

Model this call

Put · $485

Last: $5.60
Breakeven: $479.40
Implied vol: 47.8%
Delta: -0.369 ≈37% ITM
Gamma: 0.016
Theta: -1.174
Vega: 0.2
Open interest: 83

Model this put

Call · $487.5 In the money

Last: $16.40
Breakeven: $503.90
Implied vol: 61.1%
Delta: 0.576 ≈58% ITM
Gamma: 0.013
Theta: -1.597
Vega: 0.201
Open interest: 13

Model this call

Put · $487.5

Last: $8.08
Breakeven: $479.42
Implied vol: 45.6%
Delta: -0.407 ≈41% ITM
Gamma: 0.017
Theta: -1.142
Vega: 0.2
Open interest: 4

Model this put

Call · $490 In the money

Last: $14.50
Breakeven: $504.50
Implied vol: 58.1%
Delta: 0.545 ≈54% ITM
Gamma: 0.014
Theta: -1.546
Vega: 0.201
Open interest: 67

Model this call

Put · $490

Last: $12.81
Breakeven: $477.19
Implied vol: 46.7%
Delta: -0.45 ≈45% ITM
Gamma: 0.017
Theta: -1.197
Vega: 0.201
Open interest: 12

Model this put

Call · $492.5 In the money

Last: $10.60
Breakeven: $503.10
Implied vol: 60.6%
Delta: 0.512 ≈51% ITM
Gamma: 0.013
Theta: -1.634
Vega: 0.202
Open interest: 153

Model this call

Put · $492.5

Last: $9.30
Breakeven: $483.20
Implied vol: 46%
Delta: -0.492 ≈49% ITM
Gamma: 0.017
Theta: -1.199
Vega: 0.202
Open interest: 150

Model this put

Call · $495

Last: $10.71
Breakeven: $505.71
Implied vol: 59.3%
Delta: 0.479 ≈48% ITM
Gamma: 0.013
Theta: -1.58
Vega: 0.202
Open interest: 83

Model this call

Put · $495 In the money

Last: $10.95
Breakeven: $484.05
Implied vol: 42.8%
Delta: -0.538 ≈54% ITM
Gamma: 0.018
Theta: -1.092
Vega: 0.203
Open interest: 16

Model this put

Call · $497.5

Last: $10.00
Breakeven: $507.50
Implied vol: 55.6%
Delta: 0.441 ≈44% ITM
Gamma: 0.014
Theta: -1.46
Vega: 0.203
Open interest: 5

Model this call

Put · $497.5 In the money

Last: $12.25
Breakeven: $485.25
Implied vol: 43.2%
Delta: -0.582 ≈58% ITM
Gamma: 0.018
Theta: -1.081
Vega: 0.203
Open interest: 6

Model this put

Call · $500

Last: $7.49
Breakeven: $507.49
Implied vol: 55.6%
Delta: 0.407 ≈41% ITM
Gamma: 0.014
Theta: -1.439
Vega: 0.204
Open interest: 229

Model this call

Put · $500 In the money

Last: $11.70
Breakeven: $488.30
Implied vol: 40.1%
Delta: -0.638 ≈64% ITM
Gamma: 0.019
Theta: -0.973
Vega: 0.179
Open interest: 29

Model this put

Call · $502.5

Last: $7.25
Breakeven: $509.75
Implied vol: 55.8%
Delta: 0.373 ≈37% ITM
Gamma: 0.014
Theta: -1.424
Vega: 0.204
Open interest: 114

Model this call

Put · $502.5 In the money

Last: —
Breakeven: —
Implied vol: 41.6%
Delta: -0.674 ≈67% ITM
Gamma: 0.017
Theta: -0.957
Vega: 0.179
Open interest: 0

Model this put

Call · $505

Last: $5.93
Breakeven: $510.93
Implied vol: 57.3%
Delta: 0.347 ≈35% ITM
Gamma: 0.013
Theta: -1.415
Vega: 0.179
Open interest: 129

Model this call

Put · $505 In the money

Last: $34.90
Breakeven: $470.10
Implied vol: 38.6%
Delta: -0.731 ≈73% ITM
Gamma: 0.017
Theta: -0.808
Vega: 0.179
Open interest: 16

Model this put

Call · $507.5

Last: $6.05
Breakeven: $513.55
Implied vol: 56.6%
Delta: 0.315 ≈31% ITM
Gamma: 0.012
Theta: -1.333
Vega: 0.18
Open interest: 8

Model this call

Put · $507.5 In the money

Last: —
Breakeven: —
Implied vol: 39.9%
Delta: -0.765 ≈77% ITM
Gamma: 0.016
Theta: -0.783
Vega: 0.138
Open interest: 0

Model this put

Call · $510

Last: $4.38
Breakeven: $514.38
Implied vol: 56.2%
Delta: 0.284 ≈28% ITM
Gamma: 0.012
Theta: -1.263
Vega: 0.18
Open interest: 78

Model this call

Put · $510 In the money

Last: $32.18
Breakeven: $477.82
Implied vol: 33.7%
Delta: -0.842 ≈84% ITM
Gamma: 0.014
Theta: -0.501
Vega: 0.137
Open interest: 25

Model this put

Call · $512.5

Last: $3.40
Breakeven: $515.90
Implied vol: 57.1%
Delta: 0.258 ≈26% ITM
Gamma: 0.011
Theta: -1.231
Vega: 0.181
Open interest: 149

Model this call

Put · $512.5 In the money

Last: —
Breakeven: —
Implied vol: 37.8%
Delta: -0.845 ≈85% ITM
Gamma: 0.013
Theta: -0.559
Vega: 0.138
Open interest: 0

Model this put

Call · $515

Last: $3.20
Breakeven: $518.20
Implied vol: 56.1%
Delta: 0.227 ≈23% ITM
Gamma: 0.011
Theta: -1.131
Vega: 0.139
Open interest: 21

Model this call

Put · $515 In the money

Last: $32.38
Breakeven: $482.62
Implied vol: 36.6%
Delta: -0.881 ≈88% ITM
Gamma: 0.011
Theta: -0.446
Vega: 0.092
Open interest: 15

Model this put

Call · $517.5

Last: $2.68
Breakeven: $520.18
Implied vol: 52.1%
Delta: 0.187 ≈19% ITM
Gamma: 0.01
Theta: -0.925
Vega: 0.139
Open interest: 7

Model this call

Put · $517.5 In the money

Last: —
Breakeven: —
Implied vol: 28.4%
Delta: -0.959 ≈96% ITM
Gamma: 0.007
Theta: -0.138
Vega: 0.049
Open interest: 0

Model this put

Call · $520

Last: $2.11
Breakeven: $522.11
Implied vol: 53.8%
Delta: 0.171 ≈17% ITM
Gamma: 0.009
Theta: -0.901
Vega: 0.14
Open interest: 224

Model this call

Put · $520 In the money

Last: $40.80
Breakeven: $479.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this put

Call · $522.5

Last: $1.88
Breakeven: $524.38
Implied vol: 54.1%
Delta: 0.149 ≈15% ITM
Gamma: 0.009
Theta: -0.837
Vega: 0.14
Open interest: 18

Model this call

Put · $522.5 In the money

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

Model this put

Call · $525

Last: $1.50
Breakeven: $526.50
Implied vol: 55%
Delta: 0.134 ≈13% ITM
Gamma: 0.008
Theta: -0.791
Vega: 0.094
Open interest: 180

Model this call

Put · $525 In the money

Last: $71.45
Breakeven: $453.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $527.5

Last: $1.68
Breakeven: $529.18
Implied vol: 52.5%
Delta: 0.108 ≈11% ITM
Gamma: 0.007
Theta: -0.642
Vega: 0.094
Open interest: 101

Model this call

Put · $527.5 In the money

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

Model this put

Call · $530

Last: $1.15
Breakeven: $531.15
Implied vol: 53.3%
Delta: 0.096 ≈10% ITM
Gamma: 0.006
Theta: -0.597
Vega: 0.094
Open interest: 206

Model this call

Put · $530 In the money

Last: $55.37
Breakeven: $474.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this put

Call · $532.5

Last: —
Breakeven: —
Implied vol: 52.9%
Delta: 0.078 ≈8% ITM
Gamma: 0.005
Theta: -0.512
Vega: 0.095
Open interest: 0

Model this call

Put · $532.5 In the money

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

Model this put

Call · $535

Last: $0.88
Breakeven: $535.88
Implied vol: 53.2%
Delta: 0.067 ≈7% ITM
Gamma: 0.005
Theta: -0.46
Vega: 0.055
Open interest: 32

Model this call

Put · $535 In the money

Last: $54.20
Breakeven: $480.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $537.5

Last: —
Breakeven: —
Implied vol: 55.5%
Delta: 0.066 ≈7% ITM
Gamma: 0.005
Theta: -0.469
Vega: 0.055
Open interest: 0

Model this call

Put · $537.5 In the money

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

Model this put

Call · $540

Last: $0.70
Breakeven: $540.70
Implied vol: 54.4%
Delta: 0.053 ≈5% ITM
Gamma: 0.004
Theta: -0.387
Vega: 0.055
Open interest: 81

Model this call

Put · $540 In the money

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

Model this put

Call · $542.5

Last: —
Breakeven: —
Implied vol: 59.2%
Delta: 0.06 ≈6% ITM
Gamma: 0.004
Theta: -0.461
Vega: 0.055
Open interest: 0

Model this call

Put · $542.5 In the money

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

Model this put

Call · $545

Last: $0.60
Breakeven: $545.60
Implied vol: 58.6%
Delta: 0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.393
Vega: 0.055
Open interest: 36

Model this call

Put · $545 In the money

Last: $63.30
Breakeven: $481.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $547.5

Last: —
Breakeven: —
Implied vol: 66.5%
Delta: 0.064 ≈6% ITM
Gamma: 0.004
Theta: -0.552
Vega: 0.055
Open interest: 0

Model this call

Put · $547.5 In the money

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

Model this put

Call · $550

Last: $0.40
Breakeven: $550.40
Implied vol: 59%
Delta: 0.035 ≈3% ITM
Gamma: 0.003
Theta: -0.3
Vega: 0.056
Open interest: 121

Model this call

Put · $550 In the money

Last: $63.00
Breakeven: $487.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $552.5

Last: —
Breakeven: —
Implied vol: 72.5%
Delta: 0.066 ≈7% ITM
Gamma: 0.003
Theta: -0.611
Vega: 0.056
Open interest: 0

Model this call

Put · $552.5 In the money

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

Model this put

Call · $555

Last: $0.97
Breakeven: $555.97
Implied vol: 70%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.492
Vega: 0.056
Open interest: 43

Model this call

Put · $555 In the money

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

Model this put

Call · $557.5

Last: —
Breakeven: —
Implied vol: 77.7%
Delta: 0.065 ≈6% ITM
Gamma: 0.003
Theta: -0.649
Vega: 0.056
Open interest: 0

Model this call

Put · $557.5 In the money

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

Model this put

Call · $560

Last: $2.08
Breakeven: $562.08
Implied vol: 78.7%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.624
Vega: 0.056
Open interest: 78

Model this call

Put · $560 In the money

Last: $71.00
Breakeven: $489.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $562.5

Last: —
Breakeven: —
Implied vol: 74.5%
Delta: 0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.459
Vega: 0.056
Open interest: 0

Model this call

Put · $562.5 In the money

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

Model this put

Call · $565

Last: $2.65
Breakeven: $567.65
Implied vol: 75.2%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.428
Vega: 0.056
Open interest: 9

Model this call

Put · $565 In the money

Last: $82.70
Breakeven: $482.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $567.5

Last: —
Breakeven: —
Implied vol: 82.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.003
Theta: -0.57
Vega: 0.056
Open interest: 0

Model this call

Put · $567.5 In the money

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

Model this put

Call · $570

Last: $1.45
Breakeven: $571.45
Implied vol: 87.1%
Delta: 0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.649
Vega: 0.056
Open interest: 19

Model this call

Put · $570 In the money

Last: $85.93
Breakeven: $484.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $572.5

Last: —
Breakeven: —
Implied vol: 76.1%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.33
Vega: 0.028
Open interest: 0

Model this call

Put · $572.5 In the money

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

Model this put

Call · $575

Last: $0.18
Breakeven: $575.18
Implied vol: 68.9%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.163
Vega: 0.028
Open interest: 142

Model this call

Put · $575 In the money

Last: $91.80
Breakeven: $483.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $580

Last: $0.24
Breakeven: $580.24
Implied vol: 77.1%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.255
Vega: 0.029
Open interest: 298

Model this call

Put · $580 In the money

Last: $102.25
Breakeven: $477.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $585

Last: $0.32
Breakeven: $585.32
Implied vol: 88%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.4
Vega: 0.029
Open interest: 203

Model this call

Put · $585 In the money

Last: $98.10
Breakeven: $486.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $590

Last: $0.20
Breakeven: $590.20
Implied vol: 81.1%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.208
Vega: 0.029
Open interest: 87

Model this call

Put · $590 In the money

Last: $109.35
Breakeven: $480.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $595

Last: $0.20
Breakeven: $595.20
Implied vol: 94.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.396
Vega: 0.029
Open interest: 13

Model this call

Put · $595 In the money

Last: $115.20
Breakeven: $479.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $600

Last: $0.25
Breakeven: $600.25
Implied vol: 120.8%
Delta: 0.063 ≈6% ITM
Gamma: 0.002
Theta: -0.986
Vega: 0.058
Open interest: 80

Model this call

Put · $600 In the money

Last: $141.70
Breakeven: $458.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $605

Last: $0.19
Breakeven: $605.19
Implied vol: 96.3%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.316
Vega: 0.029
Open interest: 15

Model this call

Put · $605 In the money

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

Model this put

Call · $610

Last: $0.19
Breakeven: $610.19
Implied vol: 98.6%
Delta: 0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.299
Vega: 0.029
Open interest: 11

Model this call

Put · $610 In the money

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

Model this put

Call · $615

Last: $0.19
Breakeven: $615.19
Implied vol: 99.4%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.255
Vega: 0.029
Open interest: 9

Model this call

Put · $615 In the money

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

Model this put

Call · $620

Last: $0.26
Breakeven: $620.26
Implied vol: 129.7%
Delta: 0.048 ≈5% ITM
Gamma: 0.002
Theta: -0.851
Vega: 0.059
Open interest: 12

Model this call

Put · $620 In the money

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

Model this put

Call · $625

Last: $0.16
Breakeven: $625.16
Implied vol: 105.5%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.255
Vega: 0.03
Open interest: 24

Model this call

Put · $625 In the money

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

Model this put

Call · $630

Last: $0.21
Breakeven: $630.21
Implied vol: 104.5%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.013
Open interest: 24

Model this call

Put · $630 In the money

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

Model this put

Call · $635

Last: $0.20
Breakeven: $635.20
Implied vol: 155.4%
Delta: 0.066 ≈7% ITM
Gamma: 0.002
Theta: -1.301
Vega: 0.059
Open interest: 7

Model this call

Put · $635 In the money

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

Model this put

Call · $640

Last: $0.17
Breakeven: $640.17
Implied vol: 118.9%
Delta: 0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.339
Vega: 0.03
Open interest: 10

Model this call

Put · $640 In the money

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

Model this put

Call · $645

Last: $0.15
Breakeven: $645.15
Implied vol: 113.5%
Delta: 0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.221
Vega: 0.013
Open interest: 6

Model this call

Put · $645 In the money

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

Model this put

Call · $650

Last: $0.15
Breakeven: $650.15
Implied vol: 122.9%
Delta: 0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.302
Vega: 0.03
Open interest: 90

Model this call

Put · $650 In the money

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

Model this put

Call · $660

Last: $0.04
Breakeven: $660.04
Implied vol: 113.8%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.137
Vega: 0.013
Open interest: 7

Model this call

Put · $660 In the money

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

Model this put

Call · $670

Last: $0.05
Breakeven: $670.05
Implied vol: 109%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.005
Open interest: 49

Model this call

Put · $670 In the money

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

Model this put

Call · $680

Last: $0.03
Breakeven: $680.03
Implied vol: 113.7%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.069
Vega: 0.005
Open interest: 1

Model this call

Put · $680 In the money

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

Model this put

Call · $690

Last: $0.10
Breakeven: $690.10
Implied vol: 127.5%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.12
Vega: 0.013
Open interest: 1

Model this call

Put · $690 In the money

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

Model this put

Call · $700

Last: $0.15
Breakeven: $700.15
Implied vol: 136.6%
Delta: 0.007 ≈1% ITM
Gamma: 0
Theta: -0.169
Vega: 0.013
Open interest: 63

Model this call

Put · $700 In the money

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

Model this put

Call · $710

Last: $0.05
Breakeven: $710.05
Implied vol: 156.8%
Delta: 0.013 ≈1% ITM
Gamma: 0
Theta: -0.349
Vega: 0.013
Open interest: 10

Model this call

Put · $710 In the money

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

Model this put

Call · $720

Last: $0.32
Breakeven: $720.32
Implied vol: 177.6%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.631
Vega: 0.032
Open interest: 26

Model this call

Put · $720 In the money

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

Model this put

Call · $730

Last: $0.05
Breakeven: $730.05
Implied vol: 151.7%
Delta: 0.006 ≈1% ITM
Gamma: 0
Theta: -0.178
Vega: 0.014
Open interest: 45

Model this call

Put · $730 In the money

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

Model this put

Call · $740

Last: $0.05
Breakeven: $740.05
Implied vol: 140%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.071
Vega: 0.005
Open interest: 31

Model this call

Put · $740 In the money

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

Model this put

Call · $750

Last: $0.01
Breakeven: $750.01
Implied vol: 193.7%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.647
Vega: 0.032
Open interest: 151

Model this call

Put · $750 In the money

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

Model this put

SPOT · Spotify Technology S.A.

Options Chain

Positioning

Open interest by strike · near the money

Chain