2
2
184.2%
0.945
$12.40
29
—
—
—
—
0
Call · $29
In the money
Last $12.40
Breakeven $41.40
Implied vol 184.2%
Delta 0.945 ≈94% ITM
Gamma 0.013
Theta -0.098
Vega 0.007
Open interest 2
Model this call
Put · $29
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this put
0
—
146.1%
0.959
—
30
$0.05
-0.06
167.3%
1
119
Call · $30
In the money
Last —
Breakeven —
Implied vol 146.1%
Delta 0.959 ≈96% ITM
Gamma 0.013
Theta -0.061
Vega 0.004
Open interest 0
Model this call
Put · $30
Last $0.05
Breakeven $29.95
Implied vol 167.3%
Delta -0.06 ≈6% ITM
Gamma 0.015
Theta -0.092
Vega 0.007
Open interest 119
Model this put
0
—
151.4%
0.935
—
31
—
-0.115
199.3%
—
0
Call · $31
In the money
Last —
Breakeven —
Implied vol 151.4%
Delta 0.935 ≈93% ITM
Gamma 0.018
Theta -0.092
Vega 0.007
Open interest 0
Model this call
Put · $31
Last —
Breakeven —
Implied vol 199.3%
Delta -0.115 ≈11% ITM
Gamma 0.021
Theta -0.179
Vega 0.011
Open interest 0
Model this put
0
—
149.1%
0.91
—
32
$0.35
-0.093
152.3%
7
10
Call · $32
In the money
Last —
Breakeven —
Implied vol 149.1%
Delta 0.91 ≈91% ITM
Gamma 0.023
Theta -0.114
Vega 0.008
Open interest 0
Model this call
Put · $32
Last $0.35
Breakeven $31.65
Implied vol 152.3%
Delta -0.093 ≈9% ITM
Gamma 0.023
Theta -0.117
Vega 0.008
Open interest 10
Model this put
0
—
121.6%
0.936
—
32.5
—
—
—
—
0
Call · $32.5
In the money
Last —
Breakeven —
Implied vol 121.6%
Delta 0.936 ≈94% ITM
Gamma 0.022
Theta -0.074
Vega 0.008
Open interest 0
Model this call
Put · $32.5
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this put
5
2
114.2%
0.932
$6.40
33
$0.03
-0.14
164.2%
1
9
Call · $33
In the money
Last $6.40
Breakeven $39.40
Implied vol 114.2%
Delta 0.932 ≈93% ITM
Gamma 0.024
Theta -0.072
Vega 0.008
Open interest 5
Model this call
Put · $33
Last $0.03
Breakeven $32.97
Implied vol 164.2%
Delta -0.14 ≈14% ITM
Gamma 0.028
Theta -0.168
Vega 0.011
Open interest 9
Model this put
3
3
99.7%
0.942
$7.40
33.5
—
-0.113
132.9%
—
0
Call · $33.5
In the money
Last $7.40
Breakeven $40.90
Implied vol 99.7%
Delta 0.942 ≈94% ITM
Gamma 0.025
Theta -0.057
Vega 0.004
Open interest 3
Model this call
Put · $33.5
Last —
Breakeven —
Implied vol 132.9%
Delta -0.113 ≈11% ITM
Gamma 0.031
Theta -0.118
Vega 0.008
Open interest 0
Model this put
3
3
124.9%
0.881
$7.05
34
$0.15
-0.053
87.9%
3
24
Call · $34
In the money
Last $7.05
Breakeven $41.05
Implied vol 124.9%
Delta 0.881 ≈88% ITM
Gamma 0.034
Theta -0.119
Vega 0.012
Open interest 3
Model this call
Put · $34
Last $0.15
Breakeven $33.85
Implied vol 87.9%
Delta -0.053 ≈5% ITM
Gamma 0.026
Theta -0.044
Vega 0.004
Open interest 24
Model this put
0
—
—
—
—
34.5
—
-0.074
89.4%
—
0
Call · $34.5
In the money
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this call
Put · $34.5
Last —
Breakeven —
Implied vol 89.4%
Delta -0.074 ≈7% ITM
Gamma 0.033
Theta -0.057
Vega 0.008
Open interest 0
Model this put
3
1
112.1%
0.857
$5.30
35
$0.12
-0.094
88.8%
23
69
Call · $35
In the money
Last $5.30
Breakeven $40.30
Implied vol 112.1%
Delta 0.857 ≈86% ITM
Gamma 0.042
Theta -0.119
Vega 0.012
Open interest 3
Model this call
Put · $35
Last $0.12
Breakeven $34.88
Implied vol 88.8%
Delta -0.094 ≈9% ITM
Gamma 0.04
Theta -0.068
Vega 0.008
Open interest 69
Model this put
1
2
78.7%
0.907
$5.25
35.5
$0.23
-0.101
82%
6
1
Call · $35.5
In the money
Last $5.25
Breakeven $40.75
Implied vol 78.7%
Delta 0.907 ≈91% ITM
Gamma 0.044
Theta -0.063
Vega 0.008
Open interest 1
Model this call
Put · $35.5
Last $0.23
Breakeven $35.27
Implied vol 82%
Delta -0.101 ≈10% ITM
Gamma 0.045
Theta -0.066
Vega 0.008
Open interest 1
Model this put
0
—
87.2%
0.858
—
36
$0.30
-0.137
85.2%
3
144
Call · $36
In the money
Last —
Breakeven —
Implied vol 87.2%
Delta 0.858 ≈86% ITM
Gamma 0.054
Theta -0.093
Vega 0.012
Open interest 0
Model this call
Put · $36
Last $0.30
Breakeven $35.70
Implied vol 85.2%
Delta -0.137 ≈14% ITM
Gamma 0.054
Theta -0.086
Vega 0.012
Open interest 144
Model this put
0
—
—
—
—
36.5
$0.30
-0.16
81.4%
1
2
Call · $36.5
In the money
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this call
Put · $36.5
Last $0.30
Breakeven $36.20
Implied vol 81.4%
Delta -0.16 ≈16% ITM
Gamma 0.063
Theta -0.09
Vega 0.012
Open interest 2
Model this put
23
1
—
—
$3.61
37
$0.40
-0.18
75.5%
6
151
Call · $37
In the money
Last $3.61
Breakeven $40.61
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 23
Model this call
Put · $37
Last $0.40
Breakeven $36.60
Implied vol 75.5%
Delta -0.18 ≈18% ITM
Gamma 0.073
Theta -0.091
Vega 0.012
Open interest 151
Model this put
0
1
—
—
$3.35
37.5
$0.50
-0.219
75.4%
1
6
Call · $37.5
In the money
Last $3.35
Breakeven $40.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this call
Put · $37.5
Last $0.50
Breakeven $37.00
Implied vol 75.4%
Delta -0.219 ≈22% ITM
Gamma 0.083
Theta -0.103
Vega 0.016
Open interest 6
Model this put
2
4
53.7%
0.801
$2.50
38
$0.63
-0.271
76.7%
7
50
Call · $38
In the money
Last $2.50
Breakeven $40.50
Implied vol 53.7%
Delta 0.801 ≈80% ITM
Gamma 0.11
Theta -0.073
Vega 0.012
Open interest 2
Model this call
Put · $38
Last $0.63
Breakeven $37.37
Implied vol 76.7%
Delta -0.271 ≈27% ITM
Gamma 0.091
Theta -0.116
Vega 0.016
Open interest 50
Model this put
2
2
82.6%
0.672
$2.75
38.5
$0.89
-0.313
73.5%
7
29
Call · $38.5
In the money
Last $2.75
Breakeven $41.25
Implied vol 82.6%
Delta 0.672 ≈67% ITM
Gamma 0.093
Theta -0.142
Vega 0.016
Open interest 2
Model this call
Put · $38.5
Last $0.89
Breakeven $37.61
Implied vol 73.5%
Delta -0.313 ≈31% ITM
Gamma 0.102
Theta -0.12
Vega 0.016
Open interest 29
Model this put
4
1
80.7%
0.625
$2.40
39
$1.00
-0.364
71.4%
17
38
Call · $39
In the money
Last $2.40
Breakeven $41.40
Implied vol 80.7%
Delta 0.625 ≈62% ITM
Gamma 0.099
Theta -0.144
Vega 0.019
Open interest 4
Model this call
Put · $39
Last $1.00
Breakeven $38.00
Implied vol 71.4%
Delta -0.364 ≈36% ITM
Gamma 0.111
Theta -0.123
Vega 0.019
Open interest 38
Model this put
0
—
79.5%
0.574
—
39.5
$1.23
-0.421
68.9%
4
26
Call · $39.5
In the money
Last —
Breakeven —
Implied vol 79.5%
Delta 0.574 ≈57% ITM
Gamma 0.104
Theta -0.146
Vega 0.019
Open interest 0
Model this call
Put · $39.5
Last $1.23
Breakeven $38.27
Implied vol 68.9%
Delta -0.421 ≈42% ITM
Gamma 0.119
Theta -0.123
Vega 0.019
Open interest 26
Model this put
33
15
79.6%
0.522
$1.55
40
$1.25
-0.481
69.2%
1k
1k
Call · $40
In the money
Last $1.55
Breakeven $41.55
Implied vol 79.6%
Delta 0.522 ≈52% ITM
Gamma 0.107
Theta -0.15
Vega 0.019
Open interest 33
Model this call
Put · $40
Last $1.25
Breakeven $38.75
Implied vol 69.2%
Delta -0.481 ≈48% ITM
Gamma 0.123
Theta -0.127
Vega 0.019
Open interest 1k
Model this put
Underlying $40.16
3
2
76%
0.467
$1.20
40.5
$1.52
-0.542
66.9%
19
5
Call · $40.5
Last $1.20
Breakeven $41.70
Implied vol 76%
Delta 0.467 ≈47% ITM
Gamma 0.11
Theta -0.141
Vega 0.019
Open interest 3
Model this call
Put · $40.5
In the money
Last $1.52
Breakeven $38.98
Implied vol 66.9%
Delta -0.542 ≈54% ITM
Gamma 0.125
Theta -0.12
Vega 0.019
Open interest 5
Model this put
13
10
76.3%
0.414
$0.93
41
$1.97
-0.603
67.3%
23
14
Call · $41
Last $0.93
Breakeven $41.93
Implied vol 76.3%
Delta 0.414 ≈41% ITM
Gamma 0.108
Theta -0.139
Vega 0.019
Open interest 13
Model this call
Put · $41
In the money
Last $1.97
Breakeven $39.03
Implied vol 67.3%
Delta -0.603 ≈60% ITM
Gamma 0.121
Theta -0.118
Vega 0.019
Open interest 14
Model this put
13
9
77.1%
0.364
$0.78
41.5
$2.40
-0.616
88.4%
4
7
Call · $41.5
Last $0.78
Breakeven $42.28
Implied vol 77.1%
Delta 0.364 ≈36% ITM
Gamma 0.104
Theta -0.136
Vega 0.017
Open interest 13
Model this call
Put · $41.5
In the money
Last $2.40
Breakeven $39.10
Implied vol 88.4%
Delta -0.616 ≈62% ITM
Gamma 0.092
Theta -0.155
Vega 0.019
Open interest 7
Model this put
55
33
70.6%
0.3
$0.70
42
$2.68
-0.75
57.5%
28
27
Call · $42
Last $0.70
Breakeven $42.70
Implied vol 70.6%
Delta 0.3 ≈30% ITM
Gamma 0.103
Theta -0.114
Vega 0.017
Open interest 55
Model this call
Put · $42
In the money
Last $2.68
Breakeven $39.32
Implied vol 57.5%
Delta -0.75 ≈75% ITM
Gamma 0.118
Theta -0.082
Vega 0.017
Open interest 27
Model this put
5
5
90.4%
0.31
$0.53
42.5
$2.78
-0.759
68.5%
1
6
Call · $42.5
Last $0.53
Breakeven $43.03
Implied vol 90.4%
Delta 0.31 ≈31% ITM
Gamma 0.082
Theta -0.148
Vega 0.017
Open interest 5
Model this call
Put · $42.5
In the money
Last $2.78
Breakeven $39.72
Implied vol 68.5%
Delta -0.759 ≈76% ITM
Gamma 0.098
Theta -0.097
Vega 0.013
Open interest 6
Model this put
35
26
74.9%
0.225
$0.47
43
$3.28
-0.698
102.9%
6
49
Call · $43
Last $0.47
Breakeven $43.47
Implied vol 74.9%
Delta 0.225 ≈22% ITM
Gamma 0.085
Theta -0.105
Vega 0.013
Open interest 35
Model this call
Put · $43
In the money
Last $3.28
Breakeven $39.72
Implied vol 102.9%
Delta -0.698 ≈70% ITM
Gamma 0.071
Theta -0.162
Vega 0.017
Open interest 49
Model this put
37
3
75.7%
0.192
$0.45
43.5
$3.48
-0.847
66.3%
11
23
Call · $43.5
Last $0.45
Breakeven $43.95
Implied vol 75.7%
Delta 0.192 ≈19% ITM
Gamma 0.076
Theta -0.096
Vega 0.013
Open interest 37
Model this call
Put · $43.5
In the money
Last $3.48
Breakeven $40.02
Implied vol 66.3%
Delta -0.847 ≈85% ITM
Gamma 0.076
Theta -0.07
Vega 0.013
Open interest 23
Model this put
107
28
80.2%
0.174
$0.37
44
$4.35
-0.711
125.7%
18
98
Call · $44
Last $0.37
Breakeven $44.37
Implied vol 80.2%
Delta 0.174 ≈17% ITM
Gamma 0.067
Theta -0.095
Vega 0.013
Open interest 107
Model this call
Put · $44
In the money
Last $4.35
Breakeven $39.65
Implied vol 125.7%
Delta -0.711 ≈71% ITM
Gamma 0.057
Theta -0.195
Vega 0.017
Open interest 98
Model this put
8
6
75.3%
0.128
$0.25
44.5
$4.85
-0.873
75.3%
1
13
Call · $44.5
Last $0.25
Breakeven $44.75
Implied vol 75.3%
Delta 0.128 ≈13% ITM
Gamma 0.059
Theta -0.073
Vega 0.009
Open interest 8
Model this call
Put · $44.5
In the money
Last $4.85
Breakeven $39.65
Implied vol 75.3%
Delta -0.873 ≈87% ITM
Gamma 0.059
Theta -0.069
Vega 0.009
Open interest 13
Model this put
285
6
96.4%
0.169
$0.27
45
$5.33
-0.826
98.4%
7
43
Call · $45
Last $0.27
Breakeven $45.27
Implied vol 96.4%
Delta 0.169 ≈17% ITM
Gamma 0.055
Theta -0.112
Vega 0.014
Open interest 285
Model this call
Put · $45
In the money
Last $5.33
Breakeven $39.67
Implied vol 98.4%
Delta -0.826 ≈83% ITM
Gamma 0.055
Theta -0.113
Vega 0.013
Open interest 43
Model this put
59
1
139.5%
0.245
$0.19
45.5
$5.33
-0.886
85.6%
5
5
Call · $45.5
Last $0.19
Breakeven $45.69
Implied vol 139.5%
Delta 0.245 ≈25% ITM
Gamma 0.048
Theta -0.205
Vega 0.014
Open interest 59
Model this call
Put · $45.5
In the money
Last $5.33
Breakeven $40.17
Implied vol 85.6%
Delta -0.886 ≈89% ITM
Gamma 0.048
Theta -0.073
Vega 0.009
Open interest 5
Model this put
162
1
93.4%
0.117
$0.25
46
$5.21
-0.951
69.8%
6
61
Call · $46
Last $0.25
Breakeven $46.25
Implied vol 93.4%
Delta 0.117 ≈12% ITM
Gamma 0.044
Theta -0.085
Vega 0.009
Open interest 162
Model this call
Put · $46
In the money
Last $5.21
Breakeven $40.79
Implied vol 69.8%
Delta -0.951 ≈95% ITM
Gamma 0.032
Theta -0.03
Vega 0.005
Open interest 61
Model this put
9
1
114.6%
0.149
$0.18
46.5
—
-0.882
101.2%
—
0
Call · $46.5
Last $0.18
Breakeven $46.68
Implied vol 114.6%
Delta 0.149 ≈15% ITM
Gamma 0.043
Theta -0.125
Vega 0.014
Open interest 9
Model this call
Put · $46.5
In the money
Last —
Breakeven —
Implied vol 101.2%
Delta -0.882 ≈88% ITM
Gamma 0.042
Theta -0.089
Vega 0.009
Open interest 0
Model this put
71
12
95.2%
0.086
$0.07
47
$6.70
-0.852
122.4%
3
5
Call · $47
Last $0.07
Breakeven $47.07
Implied vol 95.2%
Delta 0.086 ≈9% ITM
Gamma 0.035
Theta -0.069
Vega 0.009
Open interest 71
Model this call
Put · $47
In the money
Last $6.70
Breakeven $40.30
Implied vol 122.4%
Delta -0.852 ≈85% ITM
Gamma 0.041
Theta -0.129
Vega 0.009
Open interest 5
Model this put
4
2
110.9%
0.111
$0.38
47.5
—
-0.878
116.4%
—
0
Call · $47.5
Last $0.38
Breakeven $47.88
Implied vol 110.9%
Delta 0.111 ≈11% ITM
Gamma 0.036
Theta -0.096
Vega 0.009
Open interest 4
Model this call
Put · $47.5
In the money
Last —
Breakeven —
Implied vol 116.4%
Delta -0.878 ≈88% ITM
Gamma 0.037
Theta -0.105
Vega 0.009
Open interest 0
Model this put
60
2
123.8%
0.125
$0.20
48
$7.17
-0.959
86.7%
1
14
Call · $48
Last $0.20
Breakeven $48.20
Implied vol 123.8%
Delta 0.125 ≈12% ITM
Gamma 0.035
Theta -0.117
Vega 0.009
Open interest 60
Model this call
Put · $48
In the money
Last $7.17
Breakeven $40.83
Implied vol 86.7%
Delta -0.959 ≈96% ITM
Gamma 0.022
Theta -0.032
Vega 0.005
Open interest 14
Model this put
1
1
125.8%
0.115
$0.25
48.5
—
—
—
—
0
Call · $48.5
Last $0.25
Breakeven $48.75
Implied vol 125.8%
Delta 0.115 ≈12% ITM
Gamma 0.032
Theta -0.113
Vega 0.009
Open interest 1
Model this call
Put · $48.5
In the money
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this put
3
2
122.5%
0.095
$1.05
49
$8.23
—
—
1
6
Call · $49
Last $1.05
Breakeven $50.05
Implied vol 122.5%
Delta 0.095 ≈9% ITM
Gamma 0.029
Theta -0.095
Vega 0.009
Open interest 3
Model this call
Put · $49
In the money
Last $8.23
Breakeven $40.77
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 6
Model this put
1
1
145.8%
0.129
$0.20
49.5
—
-0.881
140.6%
—
0
Call · $49.5
Last $0.20
Breakeven $49.70
Implied vol 145.8%
Delta 0.129 ≈13% ITM
Gamma 0.03
Theta -0.142
Vega 0.009
Open interest 1
Model this call
Put · $49.5
In the money
Last —
Breakeven —
Implied vol 140.6%
Delta -0.881 ≈88% ITM
Gamma 0.03
Theta -0.125
Vega 0.009
Open interest 0
Model this put
817
8
121.5%
0.071
$0.05
50
$10.15
-0.875
150.5%
2
4
Call · $50
Last $0.05
Breakeven $50.05
Implied vol 121.5%
Delta 0.071 ≈7% ITM
Gamma 0.023
Theta -0.076
Vega 0.005
Open interest 817
Model this call
Put · $50
In the money
Last $10.15
Breakeven $39.85
Implied vol 150.5%
Delta -0.875 ≈87% ITM
Gamma 0.029
Theta -0.139
Vega 0.009
Open interest 4
Model this put
71
1
164.5%
0.129
$0.13
51
$9.26
-0.966
110.5%
5
5
Call · $51
Last $0.13
Breakeven $51.13
Implied vol 164.5%
Delta 0.129 ≈13% ITM
Gamma 0.027
Theta -0.159
Vega 0.01
Open interest 71
Model this call
Put · $51
In the money
Last $9.26
Breakeven $41.74
Implied vol 110.5%
Delta -0.966 ≈97% ITM
Gamma 0.015
Theta -0.036
Vega 0.003
Open interest 5
Model this put
40
22
132.3%
0.057
$0.06
52
—
-0.925
145.8%
—
0
Call · $52
Last $0.06
Breakeven $52.06
Implied vol 132.3%
Delta 0.057 ≈6% ITM
Gamma 0.018
Theta -0.07
Vega 0.006
Open interest 40
Model this call
Put · $52
In the money
Last —
Breakeven —
Implied vol 145.8%
Delta -0.925 ≈92% ITM
Gamma 0.021
Theta -0.092
Vega 0.006
Open interest 0
Model this put
0
—
184.4%
0.123
—
53
—
-0.992
100.8%
—
0
Call · $53
Last —
Breakeven —
Implied vol 184.4%
Delta 0.123 ≈12% ITM
Gamma 0.023
Theta -0.173
Vega 0.01
Open interest 0
Model this call
Put · $53
In the money
Last —
Breakeven —
Implied vol 100.8%
Delta -0.992 ≈99% ITM
Gamma 0.006
Theta -0.009
Vega 0.001
Open interest 0
Model this put
44
1
247.3%
0.193
$0.05
54
—
-0.992
106.5%
—
0
Call · $54
Last $0.05
Breakeven $54.05
Implied vol 247.3%
Delta 0.193 ≈19% ITM
Gamma 0.023
Theta -0.313
Vega 0.015
Open interest 44
Model this call
Put · $54
In the money
Last —
Breakeven —
Implied vol 106.5%
Delta -0.992 ≈99% ITM
Gamma 0.006
Theta -0.009
Vega 0.001
Open interest 0
Model this put
26
6
183.4%
0.087
$0.10
55
—
—
—
—
0
Call · $55
Last $0.10
Breakeven $55.10
Implied vol 183.4%
Delta 0.087 ≈9% ITM
Gamma 0.018
Theta -0.135
Vega 0.01
Open interest 26
Model this call
Put · $55
In the money
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this put
1
1
229.3%
0.139
$0.50
56
—
-0.925
183.1%
—
0
Call · $56
Last $0.50
Breakeven $56.50
Implied vol 229.3%
Delta 0.139 ≈14% ITM
Gamma 0.02
Theta -0.234
Vega 0.01
Open interest 1
Model this call
Put · $56
In the money
Last —
Breakeven —
Implied vol 183.1%
Delta -0.925 ≈93% ITM
Gamma 0.016
Theta -0.115
Vega 0.006
Open interest 0
Model this put
14
2
204.9%
0.063
$0.10
60
—
-0.933
209.6%
—
0
Call · $60
Last $0.10
Breakeven $60.10
Implied vol 204.9%
Delta 0.063 ≈6% ITM
Gamma 0.013
Theta -0.116
Vega 0.006
Open interest 14
Model this call
Put · $60
In the money
Last —
Breakeven —
Implied vol 209.6%
Delta -0.933 ≈93% ITM
Gamma 0.013
Theta -0.121
Vega 0.006
Open interest 0
Model this put
0
—
—
—
—
65
—
-0.94
240.3%
—
0
Call · $65
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 0
Model this call
Put · $65
In the money
Last —
Breakeven —
Implied vol 240.3%
Delta -0.94 ≈94% ITM
Gamma 0.01
Theta -0.127
Vega 0.006
Open interest 0
Model this put