TSEM Stock — Tower Semiconductor Ltd: Options Chain

Calls		Puts
0	—	302.2%	0.961	—	$0.43	-0.026	268.7%	1	48
Call · $135 In the money Last — Breakeven — Implied vol 302.2% Delta 0.961 ≈96% ITM Gamma 0.001 Theta -0.731 Vega 0.02 Open interest 0 Model this call Put · $135 Last $0.43 Breakeven $134.57 Implied vol 268.7% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.449 Vega 0.02 Open interest 48 Model this put
0	—	292.6%	0.956	—	$1.30	-0.027	252.6%	1	2
Call · $140 In the money Last — Breakeven — Implied vol 292.6% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.783 Vega 0.021 Open interest 0 Model this call Put · $140 Last $1.30 Breakeven $138.70 Implied vol 252.6% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.443 Vega 0.021 Open interest 2 Model this put
0	—	264.5%	0.958	—	$1.20	-0.03	238.4%	4	12
Call · $145 In the money Last — Breakeven — Implied vol 264.5% Delta 0.958 ≈96% ITM Gamma 0.001 Theta -0.678 Vega 0.021 Open interest 0 Model this call Put · $145 Last $1.20 Breakeven $143.80 Implied vol 238.4% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.446 Vega 0.021 Open interest 12 Model this put
0	—	251.3%	0.954	—	$0.75	-0.031	223.4%	3	6
Call · $150 In the money Last — Breakeven — Implied vol 251.3% Delta 0.954 ≈95% ITM Gamma 0.001 Theta -0.691 Vega 0.022 Open interest 0 Model this call Put · $150 Last $0.75 Breakeven $149.25 Implied vol 223.4% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.439 Vega 0.022 Open interest 6 Model this put
0	—	245.7%	0.946	—	$0.53	-0.033	207.8%	6	7
Call · $155 In the money Last — Breakeven — Implied vol 245.7% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.771 Vega 0.038 Open interest 0 Model this call Put · $155 Last $0.53 Breakeven $154.47 Implied vol 207.8% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.423 Vega 0.022 Open interest 7 Model this put
0	—	233.1%	0.94	—	$0.40	-0.024	179.4%	2	50
Call · $160 In the money Last — Breakeven — Implied vol 233.1% Delta 0.94 ≈94% ITM Gamma 0.002 Theta -0.795 Vega 0.039 Open interest 0 Model this call Put · $160 Last $0.40 Breakeven $159.60 Implied vol 179.4% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.288 Vega 0.022 Open interest 50 Model this put
0	—	227.6%	0.936	—	$2.00	-0.02	162.4%	2	1
Call · $162.5 In the money Last — Breakeven — Implied vol 227.6% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -0.813 Vega 0.039 Open interest 0 Model this call Put · $162.5 Last $2.00 Breakeven $160.50 Implied vol 162.4% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.22 Vega 0.011 Open interest 1 Model this put
0	—	213.2%	0.939	—	$0.40	-0.032	172.7%	3	29
Call · $165 In the money Last — Breakeven — Implied vol 213.2% Delta 0.939 ≈94% ITM Gamma 0.002 Theta -0.735 Vega 0.039 Open interest 0 Model this call Put · $165 Last $0.40 Breakeven $164.60 Implied vol 172.7% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.341 Vega 0.023 Open interest 29 Model this put
0	—	216.8%	0.927	—	$1.12	-0.034	168.3%	1	1
Call · $167.5 In the money Last — Breakeven — Implied vol 216.8% Delta 0.927 ≈93% ITM Gamma 0.002 Theta -0.851 Vega 0.04 Open interest 0 Model this call Put · $167.5 Last $1.12 Breakeven $166.38 Implied vol 168.3% Delta -0.034 ≈3% ITM Gamma 0.002 Theta -0.357 Vega 0.023 Open interest 1 Model this put
0	—	206.5%	0.927	—	$0.50	-0.035	160.8%	3	147
Call · $170 In the money Last — Breakeven — Implied vol 206.5% Delta 0.927 ≈93% ITM Gamma 0.003 Theta -0.814 Vega 0.04 Open interest 0 Model this call Put · $170 Last $0.50 Breakeven $169.50 Implied vol 160.8% Delta -0.035 ≈3% ITM Gamma 0.002 Theta -0.344 Vega 0.023 Open interest 147 Model this put
0	—	198.9%	0.925	—	$1.27	-0.045	165.2%	1	1
Call · $172.5 In the money Last — Breakeven — Implied vol 198.9% Delta 0.925 ≈92% ITM Gamma 0.003 Theta -0.805 Vega 0.04 Open interest 0 Model this call Put · $172.5 Last $1.27 Breakeven $171.23 Implied vol 165.2% Delta -0.045 ≈5% ITM Gamma 0.002 Theta -0.439 Vega 0.023 Open interest 1 Model this put
0	—	185.2%	0.928	—	$3.20	-0.05	163.1%	10	23
Call · $175 In the money Last — Breakeven — Implied vol 185.2% Delta 0.928 ≈93% ITM Gamma 0.003 Theta -0.726 Vega 0.041 Open interest 0 Model this call Put · $175 Last $3.20 Breakeven $171.80 Implied vol 163.1% Delta -0.05 ≈5% ITM Gamma 0.002 Theta -0.474 Vega 0.023 Open interest 23 Model this put
0	—	191.3%	0.912	—	$1.16	-0.092	196.5%	1	3
Call · $177.5 In the money Last — Breakeven — Implied vol 191.3% Delta 0.912 ≈91% ITM Gamma 0.003 Theta -0.87 Vega 0.041 Open interest 0 Model this call Put · $177.5 Last $1.16 Breakeven $176.34 Implied vol 196.5% Delta -0.092 ≈9% ITM Gamma 0.003 Theta -0.911 Vega 0.041 Open interest 3 Model this put
0	—	184%	0.909	—	$1.00	-0.063	158.1%	1	16
Call · $180 In the money Last — Breakeven — Implied vol 184% Delta 0.909 ≈91% ITM Gamma 0.003 Theta -0.861 Vega 0.041 Open interest 0 Model this call Put · $180 Last $1.00 Breakeven $179.00 Implied vol 158.1% Delta -0.063 ≈6% ITM Gamma 0.003 Theta -0.546 Vega 0.041 Open interest 16 Model this put
0	—	185.2%	0.898	—	$1.30	-0.105	187.9%	10	12
Call · $182.5 In the money Last — Breakeven — Implied vol 185.2% Delta 0.898 ≈90% ITM Gamma 0.004 Theta -0.949 Vega 0.041 Open interest 0 Model this call Put · $182.5 Last $1.30 Breakeven $181.20 Implied vol 187.9% Delta -0.105 ≈10% ITM Gamma 0.004 Theta -0.962 Vega 0.041 Open interest 12 Model this put
1	1	181.6%	0.891	$70.30	$0.95	-0.069	144.7%	13	5
Call · $185 In the money Last $70.30 Breakeven $255.30 Implied vol 181.6% Delta 0.891 ≈89% ITM Gamma 0.004 Theta -0.981 Vega 0.042 Open interest 1 Model this call Put · $185 Last $0.95 Breakeven $184.05 Implied vol 144.7% Delta -0.069 ≈7% ITM Gamma 0.003 Theta -0.535 Vega 0.042 Open interest 5 Model this put
0	—	177%	0.882	—	—	-0.069	136.1%	—	0
Call · $187.5 In the money Last — Breakeven — Implied vol 177% Delta 0.882 ≈88% ITM Gamma 0.004 Theta -1.005 Vega 0.063 Open interest 0 Model this call Put · $187.5 Last — Breakeven — Implied vol 136.1% Delta -0.069 ≈7% ITM Gamma 0.004 Theta -0.505 Vega 0.042 Open interest 0 Model this put
1	2	170.4%	0.875	$44.69	$1.50	-0.067	126.4%	233	115
Call · $190 In the money Last $44.69 Breakeven $234.69 Implied vol 170.4% Delta 0.875 ≈88% ITM Gamma 0.005 Theta -1.002 Vega 0.063 Open interest 1 Model this call Put · $190 Last $1.50 Breakeven $188.50 Implied vol 126.4% Delta -0.067 ≈7% ITM Gamma 0.004 Theta -0.46 Vega 0.042 Open interest 115 Model this put
0	—	167.8%	0.863	—	$1.50	-0.103	142.1%	1	2
Call · $192.5 In the money Last — Breakeven — Implied vol 167.8% Delta 0.863 ≈86% ITM Gamma 0.005 Theta -1.047 Vega 0.064 Open interest 0 Model this call Put · $192.5 Last $1.50 Breakeven $191.00 Implied vol 142.1% Delta -0.103 ≈10% ITM Gamma 0.005 Theta -0.716 Vega 0.043 Open interest 2 Model this put
1	2	166.7%	0.848	$41.27	$1.79	-0.146	161.9%	20	64
Call · $195 In the money Last $41.27 Breakeven $236.27 Implied vol 166.7% Delta 0.848 ≈85% ITM Gamma 0.005 Theta -1.112 Vega 0.064 Open interest 1 Model this call Put · $195 Last $1.79 Breakeven $193.21 Implied vol 161.9% Delta -0.146 ≈15% ITM Gamma 0.005 Theta -1.034 Vega 0.064 Open interest 64 Model this put
0	—	162.6%	0.837	—	$1.80	-0.124	135.4%	5	12
Call · $197.5 In the money Last — Breakeven — Implied vol 162.6% Delta 0.837 ≈84% ITM Gamma 0.006 Theta -1.138 Vega 0.065 Open interest 0 Model this call Put · $197.5 Last $1.80 Breakeven $195.70 Implied vol 135.4% Delta -0.124 ≈12% ITM Gamma 0.006 Theta -0.78 Vega 0.065 Open interest 12 Model this put
3	1	160.8%	0.822	$39.65	$2.50	-0.157	144.6%	18	142
Call · $200 In the money Last $39.65 Breakeven $239.65 Implied vol 160.8% Delta 0.822 ≈82% ITM Gamma 0.006 Theta -1.193 Vega 0.065 Open interest 3 Model this call Put · $200 Last $2.50 Breakeven $197.50 Implied vol 144.6% Delta -0.157 ≈16% ITM Gamma 0.006 Theta -0.97 Vega 0.065 Open interest 142 Model this put
0	—	149.9%	0.818	—	$3.20	-0.159	132.7%	1	1
Call · $202.5 In the money Last — Breakeven — Implied vol 149.9% Delta 0.818 ≈82% ITM Gamma 0.007 Theta -1.132 Vega 0.066 Open interest 0 Model this call Put · $202.5 Last $3.20 Breakeven $199.30 Implied vol 132.7% Delta -0.159 ≈16% ITM Gamma 0.007 Theta -0.895 Vega 0.066 Open interest 1 Model this put
1	1	153.9%	0.795	$22.00	$3.34	-0.181	134.6%	122	121
Call · $205 In the money Last $22.00 Breakeven $227.00 Implied vol 153.9% Delta 0.795 ≈80% ITM Gamma 0.007 Theta -1.258 Vega 0.086 Open interest 1 Model this call Put · $205 Last $3.34 Breakeven $201.66 Implied vol 134.6% Delta -0.181 ≈18% ITM Gamma 0.007 Theta -0.993 Vega 0.066 Open interest 121 Model this put
0	—	148.7%	0.78	—	$6.80	-0.199	133.4%	2	1
Call · $207.5 In the money Last — Breakeven — Implied vol 148.7% Delta 0.78 ≈78% ITM Gamma 0.008 Theta -1.258 Vega 0.087 Open interest 0 Model this call Put · $207.5 Last $6.80 Breakeven $200.70 Implied vol 133.4% Delta -0.199 ≈20% ITM Gamma 0.008 Theta -1.053 Vega 0.066 Open interest 1 Model this put
15	14	136.6%	0.773	$24.70	$4.05	-0.226	135.4%	9	346
Call · $210 In the money Last $24.70 Breakeven $234.70 Implied vol 136.6% Delta 0.773 ≈77% ITM Gamma 0.008 Theta -1.176 Vega 0.087 Open interest 15 Model this call Put · $210 Last $4.05 Breakeven $205.95 Implied vol 135.4% Delta -0.226 ≈23% ITM Gamma 0.008 Theta -1.142 Vega 0.087 Open interest 346 Model this put
0	—	144.6%	0.739	—	$12.40	-0.244	130.4%	10	10
Call · $212.5 In the money Last — Breakeven — Implied vol 144.6% Delta 0.739 ≈74% ITM Gamma 0.008 Theta -1.331 Vega 0.088 Open interest 0 Model this call Put · $212.5 Last $12.40 Breakeven $200.10 Implied vol 130.4% Delta -0.244 ≈24% ITM Gamma 0.009 Theta -1.141 Vega 0.088 Open interest 10 Model this put
9	5	147.4%	0.713	$40.60	$5.00	-0.238	108.4%	2	106
Call · $215 In the money Last $40.60 Breakeven $255.60 Implied vol 147.4% Delta 0.713 ≈71% ITM Gamma 0.009 Theta -1.425 Vega 0.088 Open interest 9 Model this call Put · $215 Last $5.00 Breakeven $210.00 Implied vol 108.4% Delta -0.238 ≈24% ITM Gamma 0.011 Theta -0.937 Vega 0.089 Open interest 106 Model this put
0	—	134.4%	0.701	—	$5.90	-0.301	136.7%	1	2
Call · $217.5 In the money Last — Breakeven — Implied vol 134.4% Delta 0.701 ≈70% ITM Gamma 0.01 Theta -1.33 Vega 0.089 Open interest 0 Model this call Put · $217.5 Last $5.90 Breakeven $211.60 Implied vol 136.7% Delta -0.301 ≈30% ITM Gamma 0.01 Theta -1.336 Vega 0.089 Open interest 2 Model this put
6	1	142.6%	0.67	$38.42	$6.32	-0.294	104.3%	13	64
Call · $220 In the money Last $38.42 Breakeven $258.42 Implied vol 142.6% Delta 0.67 ≈67% ITM Gamma 0.01 Theta -1.482 Vega 0.102 Open interest 6 Model this call Put · $220 Last $6.32 Breakeven $213.68 Implied vol 104.3% Delta -0.294 ≈29% ITM Gamma 0.012 Theta -1.003 Vega 0.09 Open interest 64 Model this put
0	—	129.5%	0.652	—	$10.28	-0.348	129.5%	10	10
Call · $222.5 In the money Last — Breakeven — Implied vol 129.5% Delta 0.652 ≈65% ITM Gamma 0.011 Theta -1.366 Vega 0.103 Open interest 0 Model this call Put · $222.5 Last $10.28 Breakeven $212.22 Implied vol 129.5% Delta -0.348 ≈35% ITM Gamma 0.011 Theta -1.345 Vega 0.103 Open interest 10 Model this put
3	1	127.6%	0.624	$28.60	$7.32	-0.374	123.8%	51	20
Call · $225 In the money Last $28.60 Breakeven $253.60 Implied vol 127.6% Delta 0.624 ≈62% ITM Gamma 0.011 Theta -1.373 Vega 0.104 Open interest 3 Model this call Put · $225 Last $7.32 Breakeven $217.68 Implied vol 123.8% Delta -0.374 ≈37% ITM Gamma 0.012 Theta -1.309 Vega 0.104 Open interest 20 Model this put
3	3	127.3%	0.595	$23.32	$7.67	-0.405	123.9%	101	2
Call · $227.5 In the money Last $23.32 Breakeven $250.82 Implied vol 127.3% Delta 0.595 ≈59% ITM Gamma 0.011 Theta -1.396 Vega 0.104 Open interest 3 Model this call Put · $227.5 Last $7.67 Breakeven $219.83 Implied vol 123.9% Delta -0.405 ≈40% ITM Gamma 0.012 Theta -1.337 Vega 0.104 Open interest 2 Model this put
33	20	130.7%	0.565	$25.00	$11.50	-0.435	123.1%	1	106
Call · $230 In the money Last $25.00 Breakeven $255.00 Implied vol 130.7% Delta 0.565 ≈57% ITM Gamma 0.011 Theta -1.461 Vega 0.105 Open interest 33 Model this call Put · $230 Last $11.50 Breakeven $218.50 Implied vol 123.1% Delta -0.435 ≈43% ITM Gamma 0.012 Theta -1.354 Vega 0.105 Open interest 106 Model this put
17	4	124.6%	0.536	$15.00	$6.60	-0.465	125.6%	1	186
Call · $232.5 In the money Last $15.00 Breakeven $247.50 Implied vol 124.6% Delta 0.536 ≈54% ITM Gamma 0.012 Theta -1.42 Vega 0.105 Open interest 17 Model this call Put · $232.5 Last $6.60 Breakeven $225.90 Implied vol 125.6% Delta -0.465 ≈46% ITM Gamma 0.012 Theta -1.409 Vega 0.105 Open interest 186 Model this put
Underlying $233.37
7	2	134.3%	0.51	$26.46	$14.00	-0.495	123%	10	49
Call · $235 Last $26.46 Breakeven $261.46 Implied vol 134.3% Delta 0.51 ≈51% ITM Gamma 0.011 Theta -1.525 Vega 0.106 Open interest 7 Model this call Put · $235 In the money Last $14.00 Breakeven $221.00 Implied vol 123% Delta -0.495 ≈49% ITM Gamma 0.012 Theta -1.375 Vega 0.106 Open interest 49 Model this put
247	6	118.3%	0.473	$11.40	$14.10	-0.525	122.6%	1	29
Call · $237.5 Last $11.40 Breakeven $248.90 Implied vol 118.3% Delta 0.473 ≈47% ITM Gamma 0.013 Theta -1.331 Vega 0.107 Open interest 247 Model this call Put · $237.5 In the money Last $14.10 Breakeven $223.40 Implied vol 122.6% Delta -0.525 ≈52% ITM Gamma 0.012 Theta -1.358 Vega 0.107 Open interest 29 Model this put
16	4	126.3%	0.449	$11.02	$16.06	-0.557	120.3%	12	48
Call · $240 Last $11.02 Breakeven $251.02 Implied vol 126.3% Delta 0.449 ≈45% ITM Gamma 0.012 Theta -1.41 Vega 0.107 Open interest 16 Model this call Put · $240 In the money Last $16.06 Breakeven $223.94 Implied vol 120.3% Delta -0.557 ≈56% ITM Gamma 0.012 Theta -1.319 Vega 0.107 Open interest 48 Model this put
31	3	129.1%	0.423	$10.50	$15.47	-0.593	115.2%	29	18
Call · $242.5 Last $10.50 Breakeven $253.00 Implied vol 129.1% Delta 0.423 ≈42% ITM Gamma 0.011 Theta -1.431 Vega 0.108 Open interest 31 Model this call Put · $242.5 In the money Last $15.47 Breakeven $227.03 Implied vol 115.2% Delta -0.593 ≈59% ITM Gamma 0.013 Theta -1.248 Vega 0.108 Open interest 18 Model this put
4	2	128.1%	0.394	$11.00	$17.70	-0.612	124%	10	6
Call · $245 Last $11.00 Breakeven $256.00 Implied vol 128.1% Delta 0.394 ≈39% ITM Gamma 0.011 Theta -1.408 Vega 0.108 Open interest 4 Model this call Put · $245 In the money Last $17.70 Breakeven $227.30 Implied vol 124% Delta -0.612 ≈61% ITM Gamma 0.012 Theta -1.338 Vega 0.108 Open interest 6 Model this put
12	1	126.9%	0.367	$14.50	$25.66	-0.637	124.3%	1	1
Call · $247.5 Last $14.50 Breakeven $262.00 Implied vol 126.9% Delta 0.367 ≈37% ITM Gamma 0.011 Theta -1.36 Vega 0.095 Open interest 12 Model this call Put · $247.5 In the money Last $25.66 Breakeven $221.84 Implied vol 124.3% Delta -0.637 ≈64% ITM Gamma 0.011 Theta -1.303 Vega 0.095 Open interest 1 Model this put
511	116	127.1%	0.343	$7.50	$18.10	-0.671	119.4%	2	18
Call · $250 Last $7.50 Breakeven $257.50 Implied vol 127.1% Delta 0.343 ≈34% ITM Gamma 0.011 Theta -1.32 Vega 0.096 Open interest 511 Model this call Put · $250 In the money Last $18.10 Breakeven $231.90 Implied vol 119.4% Delta -0.671 ≈67% ITM Gamma 0.011 Theta -1.196 Vega 0.096 Open interest 18 Model this put
52	1	124.8%	0.314	$10.45	$25.45	-0.711	112.4%	1	2
Call · $252.5 Last $10.45 Breakeven $262.95 Implied vol 124.8% Delta 0.314 ≈31% ITM Gamma 0.011 Theta -1.246 Vega 0.096 Open interest 52 Model this call Put · $252.5 In the money Last $25.45 Breakeven $227.05 Implied vol 112.4% Delta -0.711 ≈71% ITM Gamma 0.011 Theta -1.061 Vega 0.096 Open interest 2 Model this put
26	2	118.8%	0.276	$6.23	$24.92	-0.709	126.1%	2	6
Call · $255 Last $6.23 Breakeven $261.23 Implied vol 118.8% Delta 0.276 ≈28% ITM Gamma 0.011 Theta -1.125 Vega 0.097 Open interest 26 Model this call Put · $255 In the money Last $24.92 Breakeven $230.08 Implied vol 126.1% Delta -0.709 ≈71% ITM Gamma 0.01 Theta -1.197 Vega 0.097 Open interest 6 Model this put
19	100	128.3%	0.272	$6.40	—	-0.764	111.6%	—	0
Call · $257.5 Last $6.40 Breakeven $263.90 Implied vol 128.3% Delta 0.272 ≈27% ITM Gamma 0.01 Theta -1.207 Vega 0.097 Open interest 19 Model this call Put · $257.5 In the money Last — Breakeven — Implied vol 111.6% Delta -0.764 ≈76% ITM Gamma 0.011 Theta -0.954 Vega 0.074 Open interest 0 Model this put
118	14	129.2%	0.25	$7.10	$26.00	-0.79	109.8%	2	9
Call · $260 Last $7.10 Breakeven $267.10 Implied vol 129.2% Delta 0.25 ≈25% ITM Gamma 0.009 Theta -1.174 Vega 0.075 Open interest 118 Model this call Put · $260 In the money Last $26.00 Breakeven $234.00 Implied vol 109.8% Delta -0.79 ≈79% ITM Gamma 0.01 Theta -0.87 Vega 0.075 Open interest 9 Model this put
20	24	147.1%	0.265	$12.30	$19.20	-0.812	109.3%	2	2
Call · $262.5 Last $12.30 Breakeven $274.80 Implied vol 147.1% Delta 0.265 ≈27% ITM Gamma 0.008 Theta -1.371 Vega 0.098 Open interest 20 Model this call Put · $262.5 In the money Last $19.20 Breakeven $243.30 Implied vol 109.3% Delta -0.812 ≈81% ITM Gamma 0.009 Theta -0.806 Vega 0.075 Open interest 2 Model this put
12	6	147.2%	0.248	$5.09	$26.33	-0.824	112.8%	1	16
Call · $265 Last $5.09 Breakeven $270.09 Implied vol 147.2% Delta 0.248 ≈25% ITM Gamma 0.008 Theta -1.324 Vega 0.075 Open interest 12 Model this call Put · $265 In the money Last $26.33 Breakeven $238.67 Implied vol 112.8% Delta -0.824 ≈82% ITM Gamma 0.009 Theta -0.799 Vega 0.075 Open interest 16 Model this put
6	173	138%	0.215	$4.60	—	-0.858	107.5%	—	0
Call · $267.5 Last $4.60 Breakeven $272.10 Implied vol 138% Delta 0.215 ≈22% ITM Gamma 0.008 Theta -1.134 Vega 0.076 Open interest 6 Model this call Put · $267.5 In the money Last — Breakeven — Implied vol 107.5% Delta -0.858 ≈86% ITM Gamma 0.008 Theta -0.665 Vega 0.051 Open interest 0 Model this put
33	5	114%	0.142	$4.20	$29.32	-0.898	97.2%	2	1
Call · $270 Last $4.20 Breakeven $274.20 Implied vol 114% Delta 0.142 ≈14% ITM Gamma 0.007 Theta -0.728 Vega 0.051 Open interest 33 Model this call Put · $270 In the money Last $29.32 Breakeven $240.68 Implied vol 97.2% Delta -0.898 ≈90% ITM Gamma 0.007 Theta -0.465 Vega 0.051 Open interest 1 Model this put
1	2	135.8%	0.177	$5.00	$47.85	-0.913	97.8%	1	1
Call · $272.5 Last $5.00 Breakeven $277.50 Implied vol 135.8% Delta 0.177 ≈18% ITM Gamma 0.007 Theta -0.991 Vega 0.077 Open interest 1 Model this call Put · $272.5 In the money Last $47.85 Breakeven $224.65 Implied vol 97.8% Delta -0.913 ≈91% ITM Gamma 0.006 Theta -0.418 Vega 0.051 Open interest 1 Model this put
46	5	133.2%	0.154	$2.35	$27.46	-0.927	97.7%	4	9
Call · $275 Last $2.35 Breakeven $277.35 Implied vol 133.2% Delta 0.154 ≈15% ITM Gamma 0.007 Theta -0.897 Vega 0.077 Open interest 46 Model this call Put · $275 In the money Last $27.46 Breakeven $247.54 Implied vol 97.7% Delta -0.927 ≈93% ITM Gamma 0.006 Theta -0.365 Vega 0.03 Open interest 9 Model this put
145	146	152.7%	0.181	$9.00	—	-0.939	96.4%	—	0
Call · $277.5 Last $9.00 Breakeven $286.50 Implied vol 152.7% Delta 0.181 ≈18% ITM Gamma 0.006 Theta -1.132 Vega 0.077 Open interest 145 Model this call Put · $277.5 In the money Last — Breakeven — Implied vol 96.4% Delta -0.939 ≈94% ITM Gamma 0.005 Theta -0.309 Vega 0.03 Open interest 0 Model this put
129	131	142.9%	0.147	$1.70	$30.30	-1	0.1%	1	4
Call · $280 Last $1.70 Breakeven $281.70 Implied vol 142.9% Delta 0.147 ≈15% ITM Gamma 0.006 Theta -0.932 Vega 0.052 Open interest 129 Model this call Put · $280 In the money Last $30.30 Breakeven $249.70 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 4 Model this put
9	2	139.4%	0.13	$2.44	—	—	—	—	0
Call · $282.5 Last $2.44 Breakeven $284.94 Implied vol 139.4% Delta 0.13 ≈13% ITM Gamma 0.006 Theta -0.83 Vega 0.052 Open interest 9 Model this call Put · $282.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	21	154.6%	0.145	$2.34	$44.50	—	—	312	277
Call · $285 Last $2.34 Breakeven $287.34 Implied vol 154.6% Delta 0.145 ≈15% ITM Gamma 0.006 Theta -1 Vega 0.052 Open interest 20 Model this call Put · $285 In the money Last $44.50 Breakeven $240.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 Model this put
0	—	131.1%	0.091	—	—	-0.962	102.5%	—	0
Call · $287.5 Last — Breakeven — Implied vol 131.1% Delta 0.091 ≈9% ITM Gamma 0.005 Theta -0.605 Vega 0.053 Open interest 0 Model this call Put · $287.5 In the money Last — Breakeven — Implied vol 102.5% Delta -0.962 ≈96% ITM Gamma 0.003 Theta -0.222 Vega 0.029 Open interest 0 Model this put
229	101	138.1%	0.095	$1.09	$44.90	-0.984	90.5%	30	15
Call · $290 Last $1.09 Breakeven $291.09 Implied vol 138.1% Delta 0.095 ≈10% ITM Gamma 0.005 Theta -0.656 Vega 0.053 Open interest 229 Model this call Put · $290 In the money Last $44.90 Breakeven $245.10 Implied vol 90.5% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.09 Vega 0.013 Open interest 15 Model this put
8	10	163.5%	0.131	$5.40	—	—	—	—	0
Call · $292.5 Last $5.40 Breakeven $297.90 Implied vol 163.5% Delta 0.131 ≈13% ITM Gamma 0.005 Theta -0.979 Vega 0.053 Open interest 8 Model this call Put · $292.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
374	2	166.1%	0.127	$3.50	—	—	—	—	0
Call · $295 Last $3.50 Breakeven $298.50 Implied vol 166.1% Delta 0.127 ≈13% ITM Gamma 0.005 Theta -0.967 Vega 0.053 Open interest 374 Model this call Put · $295 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	167.2%	0.12	—	—	—	—	—	0
Call · $297.5 Last — Breakeven — Implied vol 167.2% Delta 0.12 ≈12% ITM Gamma 0.004 Theta -0.935 Vega 0.053 Open interest 0 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
157	3	136.1%	0.061	$0.90	—	—	—	—	0
Call · $300 Last $0.90 Breakeven $300.90 Implied vol 136.1% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.459 Vega 0.031 Open interest 157 Model this call Put · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	174.2%	0.114	—	—	—	—	—	0
Call · $302.5 Last — Breakeven — Implied vol 174.2% Delta 0.114 ≈11% ITM Gamma 0.004 Theta -0.939 Vega 0.054 Open interest 0 Model this call Put · $302.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	1	167.4%	0.094	$1.45	—	—	—	—	0
Call · $305 Last $1.45 Breakeven $306.45 Implied vol 167.4% Delta 0.094 ≈9% ITM Gamma 0.004 Theta -0.788 Vega 0.054 Open interest 10 Model this call Put · $305 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	181%	0.109	—	—	—	—	—	0
Call · $307.5 Last — Breakeven — Implied vol 181% Delta 0.109 ≈11% ITM Gamma 0.004 Theta -0.944 Vega 0.054 Open interest 0 Model this call Put · $307.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	1	182.6%	0.103	$0.60	—	—	—	—	0
Call · $310 Last $0.60 Breakeven $310.60 Implied vol 182.6% Delta 0.103 ≈10% ITM Gamma 0.004 Theta -0.918 Vega 0.054 Open interest 78 Model this call Put · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	186.9%	0.102	—	—	—	—	—	0
Call · $312.5 Last — Breakeven — Implied vol 186.9% Delta 0.102 ≈10% ITM Gamma 0.004 Theta -0.934 Vega 0.054 Open interest 0 Model this call Put · $312.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	2	181.5%	0.086	$2.66	—	—	—	—	0
Call · $315 Last $2.66 Breakeven $317.66 Implied vol 181.5% Delta 0.086 ≈9% ITM Gamma 0.003 Theta -0.804 Vega 0.055 Open interest 4 Model this call Put · $315 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	194.4%	0.099	—	—	—	—	—	0
Call · $317.5 Last — Breakeven — Implied vol 194.4% Delta 0.099 ≈10% ITM Gamma 0.003 Theta -0.953 Vega 0.055 Open interest 0 Model this call Put · $317.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
102	1	198.1%	0.098	$1.13	—	—	—	—	0
Call · $320 Last $1.13 Breakeven $321.13 Implied vol 198.1% Delta 0.098 ≈10% ITM Gamma 0.003 Theta -0.962 Vega 0.055 Open interest 102 Model this call Put · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	202.7%	0.098	$0.85	—	—	—	—	0
Call · $322.5 Last $0.85 Breakeven $323.35 Implied vol 202.7% Delta 0.098 ≈10% ITM Gamma 0.003 Theta -0.985 Vega 0.055 Open interest 1 Model this call Put · $322.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	6	188.9%	0.075	$3.20	—	—	—	—	0
Call · $325 Last $3.20 Breakeven $328.20 Implied vol 188.9% Delta 0.075 ≈7% ITM Gamma 0.003 Theta -0.75 Vega 0.032 Open interest 7 Model this call Put · $325 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	195%	0.077	$0.67	—	—	—	—	0
Call · $327.5 Last $0.67 Breakeven $328.17 Implied vol 195% Delta 0.077 ≈8% ITM Gamma 0.003 Theta -0.792 Vega 0.032 Open interest 1 Model this call Put · $327.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	113	139.2%	0.016	$0.10	—	—	—	—	0
Call · $330 Last $0.10 Breakeven $330.10 Implied vol 139.2% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.153 Vega 0.016 Open interest 27 Model this call Put · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	171.1%	0.04	—	—	—	—	—	0
Call · $332.5 Last — Breakeven — Implied vol 171.1% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.416 Vega 0.033 Open interest 0 Model this call Put · $332.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	4	222.6%	0.095	$1.00	—	—	—	—	0
Call · $335 Last $1.00 Breakeven $336.00 Implied vol 222.6% Delta 0.095 ≈9% ITM Gamma 0.003 Theta -1.058 Vega 0.056 Open interest 11 Model this call Put · $335 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	167%	0.032	$0.95	—	—	—	—	0
Call · $337.5 Last $0.95 Breakeven $338.45 Implied vol 167% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.331 Vega 0.016 Open interest 1 Model this call Put · $337.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	2	178.6%	0.038	$0.05	—	—	—	—	0
Call · $340 Last $0.05 Breakeven $340.05 Implied vol 178.6% Delta 0.038 ≈4% ITM Gamma 0.002 Theta -0.412 Vega 0.016 Open interest 19 Model this call Put · $340 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	163.1%	0.024	$0.80	—	—	—	—	0
Call · $342.5 Last $0.80 Breakeven $343.30 Implied vol 163.1% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.252 Vega 0.017 Open interest 1 Model this call Put · $342.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	192.3%	0.045	$5.20	—	—	—	—	0
Call · $345 Last $5.20 Breakeven $350.20 Implied vol 192.3% Delta 0.045 ≈5% ITM Gamma 0.002 Theta -0.512 Vega 0.033 Open interest 5 Model this call Put · $345 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	190.7%	0.039	$0.58	—	—	—	—	0
Call · $347.5 Last $0.58 Breakeven $348.08 Implied vol 190.7% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.456 Vega 0.017 Open interest 3 Model this call Put · $347.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	4	240.9%	0.087	$0.60	—	—	—	—	0
Call · $350 Last $0.60 Breakeven $350.60 Implied vol 240.9% Delta 0.087 ≈9% ITM Gamma 0.002 Theta -1.078 Vega 0.033 Open interest 13 Model this call Put · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	176.2%	0.025	$0.05	—	—	—	—	0
Call · $352.5 Last $0.05 Breakeven $352.55 Implied vol 176.2% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.284 Vega 0.017 Open interest 2 Model this call Put · $352.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	4	211.4%	0.052	$1.45	—	—	—	—	0
Call · $355 Last $1.45 Breakeven $356.45 Implied vol 211.4% Delta 0.052 ≈5% ITM Gamma 0.002 Theta -0.624 Vega 0.034 Open interest 5 Model this call Put · $355 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	203.4%	0.039	—	—	—	—	—	0
Call · $357.5 Last — Breakeven — Implied vol 203.4% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.487 Vega 0.017 Open interest 0 Model this call Put · $357.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	6	173.3%	0.016	$14.90	—	—	—	—	0
Call · $360 Last $14.90 Breakeven $374.90 Implied vol 173.3% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.193 Vega 0.017 Open interest 5 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
60	60	165.7%	0.012	$0.21	—	—	—	—	0
Call · $362.5 Last $0.21 Breakeven $362.71 Implied vol 165.7% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.141 Vega 0.007 Open interest 60 Model this call Put · $362.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	5	198.8%	0.031	$0.50	—	—	—	—	0
Call · $365 Last $0.50 Breakeven $365.50 Implied vol 198.8% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.383 Vega 0.017 Open interest 17 Model this call Put · $365 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	220.8%	0.041	$1.40	—	—	—	—	0
Call · $370 Last $1.40 Breakeven $371.40 Implied vol 220.8% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.546 Vega 0.034 Open interest 3 Model this call Put · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	48	225.6%	0.04	$1.20	—	—	—	—	0
Call · $375 Last $1.20 Breakeven $376.20 Implied vol 225.6% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.549 Vega 0.017 Open interest 30 Model this call Put · $375 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	4	235.3%	0.043	$0.05	—	—	—	—	0
Call · $380 Last $0.05 Breakeven $380.05 Implied vol 235.3% Delta 0.043 ≈4% ITM Gamma 0.001 Theta -0.608 Vega 0.035 Open interest 29 Model this call Put · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
111	90	280.2%	0.074	$0.09	—	—	—	—	0
Call · $390 Last $0.09 Breakeven $390.09 Implied vol 280.2% Delta 0.074 ≈7% ITM Gamma 0.002 Theta -1.092 Vega 0.035 Open interest 111 Model this call Put · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
37	8	206%	0.014	$0.05	—	—	—	—	0
Call · $400 Last $0.05 Breakeven $400.05 Implied vol 206% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.199 Vega 0.008 Open interest 37 Model this call Put · $400 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	250.4%	0.033	—	—	—	—	—	0
Call · $410 Last — Breakeven — Implied vol 250.4% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.51 Vega 0.018 Open interest 0 Model this call Put · $410 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	82	261.5%	0.033	$0.63	—	—	—	—	0
Call · $420 Last $0.63 Breakeven $420.63 Implied vol 261.5% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.542 Vega 0.018 Open interest 41 Model this call Put · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	8	269.5%	0.033	$0.58	—	—	—	—	0
Call · $430 Last $0.58 Breakeven $430.58 Implied vol 269.5% Delta 0.033 ≈3% ITM Gamma 0.001 Theta -0.546 Vega 0.018 Open interest 4 Model this call Put · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	277.4%	0.032	—	—	—	—	—	0
Call · $440 Last — Breakeven — Implied vol 277.4% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.55 Vega 0.019 Open interest 0 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	285.1%	0.031	$0.39	—	—	—	—	0
Call · $450 Last $0.39 Breakeven $450.39 Implied vol 285.1% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.555 Vega 0.019 Open interest 1 Model this call Put · $450 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	292.7%	0.03	—	—	—	—	—	0
Call · $460 Last — Breakeven — Implied vol 292.7% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.559 Vega 0.019 Open interest 0 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	300.1%	0.03	$0.30	—	—	—	—	0
Call · $470 Last $0.30 Breakeven $470.30 Implied vol 300.1% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.563 Vega 0.019 Open interest 5 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $135 In the money

Last: —
Breakeven: —
Implied vol: 302.2%
Delta: 0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.731
Vega: 0.02
Open interest: 0

Model this call

Put · $135

Last: $0.43
Breakeven: $134.57
Implied vol: 268.7%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.449
Vega: 0.02
Open interest: 48

Model this put

Call · $140 In the money

Last: —
Breakeven: —
Implied vol: 292.6%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.783
Vega: 0.021
Open interest: 0

Model this call

Put · $140

Last: $1.30
Breakeven: $138.70
Implied vol: 252.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.443
Vega: 0.021
Open interest: 2

Model this put

Call · $145 In the money

Last: —
Breakeven: —
Implied vol: 264.5%
Delta: 0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.678
Vega: 0.021
Open interest: 0

Model this call

Put · $145

Last: $1.20
Breakeven: $143.80
Implied vol: 238.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.446
Vega: 0.021
Open interest: 12

Model this put

Call · $150 In the money

Last: —
Breakeven: —
Implied vol: 251.3%
Delta: 0.954 ≈95% ITM
Gamma: 0.001
Theta: -0.691
Vega: 0.022
Open interest: 0

Model this call

Put · $150

Last: $0.75
Breakeven: $149.25
Implied vol: 223.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.439
Vega: 0.022
Open interest: 6

Model this put

Call · $155 In the money

Last: —
Breakeven: —
Implied vol: 245.7%
Delta: 0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.771
Vega: 0.038
Open interest: 0

Model this call

Put · $155

Last: $0.53
Breakeven: $154.47
Implied vol: 207.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.423
Vega: 0.022
Open interest: 7

Model this put

Call · $160 In the money

Last: —
Breakeven: —
Implied vol: 233.1%
Delta: 0.94 ≈94% ITM
Gamma: 0.002
Theta: -0.795
Vega: 0.039
Open interest: 0

Model this call

Put · $160

Last: $0.40
Breakeven: $159.60
Implied vol: 179.4%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.288
Vega: 0.022
Open interest: 50

Model this put

Call · $162.5 In the money

Last: —
Breakeven: —
Implied vol: 227.6%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.813
Vega: 0.039
Open interest: 0

Model this call

Put · $162.5

Last: $2.00
Breakeven: $160.50
Implied vol: 162.4%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.22
Vega: 0.011
Open interest: 1

Model this put

Call · $165 In the money

Last: —
Breakeven: —
Implied vol: 213.2%
Delta: 0.939 ≈94% ITM
Gamma: 0.002
Theta: -0.735
Vega: 0.039
Open interest: 0

Model this call

Put · $165

Last: $0.40
Breakeven: $164.60
Implied vol: 172.7%
Delta: -0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.341
Vega: 0.023
Open interest: 29

Model this put

Call · $167.5 In the money

Last: —
Breakeven: —
Implied vol: 216.8%
Delta: 0.927 ≈93% ITM
Gamma: 0.002
Theta: -0.851
Vega: 0.04
Open interest: 0

Model this call

Put · $167.5

Last: $1.12
Breakeven: $166.38
Implied vol: 168.3%
Delta: -0.034 ≈3% ITM
Gamma: 0.002
Theta: -0.357
Vega: 0.023
Open interest: 1

Model this put

Call · $170 In the money

Last: —
Breakeven: —
Implied vol: 206.5%
Delta: 0.927 ≈93% ITM
Gamma: 0.003
Theta: -0.814
Vega: 0.04
Open interest: 0

Model this call

Put · $170

Last: $0.50
Breakeven: $169.50
Implied vol: 160.8%
Delta: -0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.344
Vega: 0.023
Open interest: 147

Model this put

Call · $172.5 In the money

Last: —
Breakeven: —
Implied vol: 198.9%
Delta: 0.925 ≈92% ITM
Gamma: 0.003
Theta: -0.805
Vega: 0.04
Open interest: 0

Model this call

Put · $172.5

Last: $1.27
Breakeven: $171.23
Implied vol: 165.2%
Delta: -0.045 ≈5% ITM
Gamma: 0.002
Theta: -0.439
Vega: 0.023
Open interest: 1

Model this put

Call · $175 In the money

Last: —
Breakeven: —
Implied vol: 185.2%
Delta: 0.928 ≈93% ITM
Gamma: 0.003
Theta: -0.726
Vega: 0.041
Open interest: 0

Model this call

Put · $175

Last: $3.20
Breakeven: $171.80
Implied vol: 163.1%
Delta: -0.05 ≈5% ITM
Gamma: 0.002
Theta: -0.474
Vega: 0.023
Open interest: 23

Model this put

Call · $177.5 In the money

Last: —
Breakeven: —
Implied vol: 191.3%
Delta: 0.912 ≈91% ITM
Gamma: 0.003
Theta: -0.87
Vega: 0.041
Open interest: 0

Model this call

Put · $177.5

Last: $1.16
Breakeven: $176.34
Implied vol: 196.5%
Delta: -0.092 ≈9% ITM
Gamma: 0.003
Theta: -0.911
Vega: 0.041
Open interest: 3

Model this put

Call · $180 In the money

Last: —
Breakeven: —
Implied vol: 184%
Delta: 0.909 ≈91% ITM
Gamma: 0.003
Theta: -0.861
Vega: 0.041
Open interest: 0

Model this call

Put · $180

Last: $1.00
Breakeven: $179.00
Implied vol: 158.1%
Delta: -0.063 ≈6% ITM
Gamma: 0.003
Theta: -0.546
Vega: 0.041
Open interest: 16

Model this put

Call · $182.5 In the money

Last: —
Breakeven: —
Implied vol: 185.2%
Delta: 0.898 ≈90% ITM
Gamma: 0.004
Theta: -0.949
Vega: 0.041
Open interest: 0

Model this call

Put · $182.5

Last: $1.30
Breakeven: $181.20
Implied vol: 187.9%
Delta: -0.105 ≈10% ITM
Gamma: 0.004
Theta: -0.962
Vega: 0.041
Open interest: 12

Model this put

Call · $185 In the money

Last: $70.30
Breakeven: $255.30
Implied vol: 181.6%
Delta: 0.891 ≈89% ITM
Gamma: 0.004
Theta: -0.981
Vega: 0.042
Open interest: 1

Model this call

Put · $185

Last: $0.95
Breakeven: $184.05
Implied vol: 144.7%
Delta: -0.069 ≈7% ITM
Gamma: 0.003
Theta: -0.535
Vega: 0.042
Open interest: 5

Model this put

Call · $187.5 In the money

Last: —
Breakeven: —
Implied vol: 177%
Delta: 0.882 ≈88% ITM
Gamma: 0.004
Theta: -1.005
Vega: 0.063
Open interest: 0

Model this call

Put · $187.5

Last: —
Breakeven: —
Implied vol: 136.1%
Delta: -0.069 ≈7% ITM
Gamma: 0.004
Theta: -0.505
Vega: 0.042
Open interest: 0

Model this put

Call · $190 In the money

Last: $44.69
Breakeven: $234.69
Implied vol: 170.4%
Delta: 0.875 ≈88% ITM
Gamma: 0.005
Theta: -1.002
Vega: 0.063
Open interest: 1

Model this call

Put · $190

Last: $1.50
Breakeven: $188.50
Implied vol: 126.4%
Delta: -0.067 ≈7% ITM
Gamma: 0.004
Theta: -0.46
Vega: 0.042
Open interest: 115

Model this put

Call · $192.5 In the money

Last: —
Breakeven: —
Implied vol: 167.8%
Delta: 0.863 ≈86% ITM
Gamma: 0.005
Theta: -1.047
Vega: 0.064
Open interest: 0

Model this call

Put · $192.5

Last: $1.50
Breakeven: $191.00
Implied vol: 142.1%
Delta: -0.103 ≈10% ITM
Gamma: 0.005
Theta: -0.716
Vega: 0.043
Open interest: 2

Model this put

Call · $195 In the money

Last: $41.27
Breakeven: $236.27
Implied vol: 166.7%
Delta: 0.848 ≈85% ITM
Gamma: 0.005
Theta: -1.112
Vega: 0.064
Open interest: 1

Model this call

Put · $195

Last: $1.79
Breakeven: $193.21
Implied vol: 161.9%
Delta: -0.146 ≈15% ITM
Gamma: 0.005
Theta: -1.034
Vega: 0.064
Open interest: 64

Model this put

Call · $197.5 In the money

Last: —
Breakeven: —
Implied vol: 162.6%
Delta: 0.837 ≈84% ITM
Gamma: 0.006
Theta: -1.138
Vega: 0.065
Open interest: 0

Model this call

Put · $197.5

Last: $1.80
Breakeven: $195.70
Implied vol: 135.4%
Delta: -0.124 ≈12% ITM
Gamma: 0.006
Theta: -0.78
Vega: 0.065
Open interest: 12

Model this put

Call · $200 In the money

Last: $39.65
Breakeven: $239.65
Implied vol: 160.8%
Delta: 0.822 ≈82% ITM
Gamma: 0.006
Theta: -1.193
Vega: 0.065
Open interest: 3

Model this call

Put · $200

Last: $2.50
Breakeven: $197.50
Implied vol: 144.6%
Delta: -0.157 ≈16% ITM
Gamma: 0.006
Theta: -0.97
Vega: 0.065
Open interest: 142

Model this put

Call · $202.5 In the money

Last: —
Breakeven: —
Implied vol: 149.9%
Delta: 0.818 ≈82% ITM
Gamma: 0.007
Theta: -1.132
Vega: 0.066
Open interest: 0

Model this call

Put · $202.5

Last: $3.20
Breakeven: $199.30
Implied vol: 132.7%
Delta: -0.159 ≈16% ITM
Gamma: 0.007
Theta: -0.895
Vega: 0.066
Open interest: 1

Model this put

Call · $205 In the money

Last: $22.00
Breakeven: $227.00
Implied vol: 153.9%
Delta: 0.795 ≈80% ITM
Gamma: 0.007
Theta: -1.258
Vega: 0.086
Open interest: 1

Model this call

Put · $205

Last: $3.34
Breakeven: $201.66
Implied vol: 134.6%
Delta: -0.181 ≈18% ITM
Gamma: 0.007
Theta: -0.993
Vega: 0.066
Open interest: 121

Model this put

Call · $207.5 In the money

Last: —
Breakeven: —
Implied vol: 148.7%
Delta: 0.78 ≈78% ITM
Gamma: 0.008
Theta: -1.258
Vega: 0.087
Open interest: 0

Model this call

Put · $207.5

Last: $6.80
Breakeven: $200.70
Implied vol: 133.4%
Delta: -0.199 ≈20% ITM
Gamma: 0.008
Theta: -1.053
Vega: 0.066
Open interest: 1

Model this put

Call · $210 In the money

Last: $24.70
Breakeven: $234.70
Implied vol: 136.6%
Delta: 0.773 ≈77% ITM
Gamma: 0.008
Theta: -1.176
Vega: 0.087
Open interest: 15

Model this call

Put · $210

Last: $4.05
Breakeven: $205.95
Implied vol: 135.4%
Delta: -0.226 ≈23% ITM
Gamma: 0.008
Theta: -1.142
Vega: 0.087
Open interest: 346

Model this put

Call · $212.5 In the money

Last: —
Breakeven: —
Implied vol: 144.6%
Delta: 0.739 ≈74% ITM
Gamma: 0.008
Theta: -1.331
Vega: 0.088
Open interest: 0

Model this call

Put · $212.5

Last: $12.40
Breakeven: $200.10
Implied vol: 130.4%
Delta: -0.244 ≈24% ITM
Gamma: 0.009
Theta: -1.141
Vega: 0.088
Open interest: 10

Model this put

Call · $215 In the money

Last: $40.60
Breakeven: $255.60
Implied vol: 147.4%
Delta: 0.713 ≈71% ITM
Gamma: 0.009
Theta: -1.425
Vega: 0.088
Open interest: 9

Model this call

Put · $215

Last: $5.00
Breakeven: $210.00
Implied vol: 108.4%
Delta: -0.238 ≈24% ITM
Gamma: 0.011
Theta: -0.937
Vega: 0.089
Open interest: 106

Model this put

Call · $217.5 In the money

Last: —
Breakeven: —
Implied vol: 134.4%
Delta: 0.701 ≈70% ITM
Gamma: 0.01
Theta: -1.33
Vega: 0.089
Open interest: 0

Model this call

Put · $217.5

Last: $5.90
Breakeven: $211.60
Implied vol: 136.7%
Delta: -0.301 ≈30% ITM
Gamma: 0.01
Theta: -1.336
Vega: 0.089
Open interest: 2

Model this put

Call · $220 In the money

Last: $38.42
Breakeven: $258.42
Implied vol: 142.6%
Delta: 0.67 ≈67% ITM
Gamma: 0.01
Theta: -1.482
Vega: 0.102
Open interest: 6

Model this call

Put · $220

Last: $6.32
Breakeven: $213.68
Implied vol: 104.3%
Delta: -0.294 ≈29% ITM
Gamma: 0.012
Theta: -1.003
Vega: 0.09
Open interest: 64

Model this put

Call · $222.5 In the money

Last: —
Breakeven: —
Implied vol: 129.5%
Delta: 0.652 ≈65% ITM
Gamma: 0.011
Theta: -1.366
Vega: 0.103
Open interest: 0

Model this call

Put · $222.5

Last: $10.28
Breakeven: $212.22
Implied vol: 129.5%
Delta: -0.348 ≈35% ITM
Gamma: 0.011
Theta: -1.345
Vega: 0.103
Open interest: 10

Model this put

Call · $225 In the money

Last: $28.60
Breakeven: $253.60
Implied vol: 127.6%
Delta: 0.624 ≈62% ITM
Gamma: 0.011
Theta: -1.373
Vega: 0.104
Open interest: 3

Model this call

Put · $225

Last: $7.32
Breakeven: $217.68
Implied vol: 123.8%
Delta: -0.374 ≈37% ITM
Gamma: 0.012
Theta: -1.309
Vega: 0.104
Open interest: 20

Model this put

Call · $227.5 In the money

Last: $23.32
Breakeven: $250.82
Implied vol: 127.3%
Delta: 0.595 ≈59% ITM
Gamma: 0.011
Theta: -1.396
Vega: 0.104
Open interest: 3

Model this call

Put · $227.5

Last: $7.67
Breakeven: $219.83
Implied vol: 123.9%
Delta: -0.405 ≈40% ITM
Gamma: 0.012
Theta: -1.337
Vega: 0.104
Open interest: 2

Model this put

Call · $230 In the money

Last: $25.00
Breakeven: $255.00
Implied vol: 130.7%
Delta: 0.565 ≈57% ITM
Gamma: 0.011
Theta: -1.461
Vega: 0.105
Open interest: 33

Model this call

Put · $230

Last: $11.50
Breakeven: $218.50
Implied vol: 123.1%
Delta: -0.435 ≈43% ITM
Gamma: 0.012
Theta: -1.354
Vega: 0.105
Open interest: 106

Model this put

Call · $232.5 In the money

Last: $15.00
Breakeven: $247.50
Implied vol: 124.6%
Delta: 0.536 ≈54% ITM
Gamma: 0.012
Theta: -1.42
Vega: 0.105
Open interest: 17

Model this call

Put · $232.5

Last: $6.60
Breakeven: $225.90
Implied vol: 125.6%
Delta: -0.465 ≈46% ITM
Gamma: 0.012
Theta: -1.409
Vega: 0.105
Open interest: 186

Model this put

Call · $235

Last: $26.46
Breakeven: $261.46
Implied vol: 134.3%
Delta: 0.51 ≈51% ITM
Gamma: 0.011
Theta: -1.525
Vega: 0.106
Open interest: 7

Model this call

Put · $235 In the money

Last: $14.00
Breakeven: $221.00
Implied vol: 123%
Delta: -0.495 ≈49% ITM
Gamma: 0.012
Theta: -1.375
Vega: 0.106
Open interest: 49

Model this put

Call · $237.5

Last: $11.40
Breakeven: $248.90
Implied vol: 118.3%
Delta: 0.473 ≈47% ITM
Gamma: 0.013
Theta: -1.331
Vega: 0.107
Open interest: 247

Model this call

Put · $237.5 In the money

Last: $14.10
Breakeven: $223.40
Implied vol: 122.6%
Delta: -0.525 ≈52% ITM
Gamma: 0.012
Theta: -1.358
Vega: 0.107
Open interest: 29

Model this put

Call · $240

Last: $11.02
Breakeven: $251.02
Implied vol: 126.3%
Delta: 0.449 ≈45% ITM
Gamma: 0.012
Theta: -1.41
Vega: 0.107
Open interest: 16

Model this call

Put · $240 In the money

Last: $16.06
Breakeven: $223.94
Implied vol: 120.3%
Delta: -0.557 ≈56% ITM
Gamma: 0.012
Theta: -1.319
Vega: 0.107
Open interest: 48

Model this put

Call · $242.5

Last: $10.50
Breakeven: $253.00
Implied vol: 129.1%
Delta: 0.423 ≈42% ITM
Gamma: 0.011
Theta: -1.431
Vega: 0.108
Open interest: 31

Model this call

Put · $242.5 In the money

Last: $15.47
Breakeven: $227.03
Implied vol: 115.2%
Delta: -0.593 ≈59% ITM
Gamma: 0.013
Theta: -1.248
Vega: 0.108
Open interest: 18

Model this put

Call · $245

Last: $11.00
Breakeven: $256.00
Implied vol: 128.1%
Delta: 0.394 ≈39% ITM
Gamma: 0.011
Theta: -1.408
Vega: 0.108
Open interest: 4

Model this call

Put · $245 In the money

Last: $17.70
Breakeven: $227.30
Implied vol: 124%
Delta: -0.612 ≈61% ITM
Gamma: 0.012
Theta: -1.338
Vega: 0.108
Open interest: 6

Model this put

Call · $247.5

Last: $14.50
Breakeven: $262.00
Implied vol: 126.9%
Delta: 0.367 ≈37% ITM
Gamma: 0.011
Theta: -1.36
Vega: 0.095
Open interest: 12

Model this call

Put · $247.5 In the money

Last: $25.66
Breakeven: $221.84
Implied vol: 124.3%
Delta: -0.637 ≈64% ITM
Gamma: 0.011
Theta: -1.303
Vega: 0.095
Open interest: 1

Model this put

Call · $250

Last: $7.50
Breakeven: $257.50
Implied vol: 127.1%
Delta: 0.343 ≈34% ITM
Gamma: 0.011
Theta: -1.32
Vega: 0.096
Open interest: 511

Model this call

Put · $250 In the money

Last: $18.10
Breakeven: $231.90
Implied vol: 119.4%
Delta: -0.671 ≈67% ITM
Gamma: 0.011
Theta: -1.196
Vega: 0.096
Open interest: 18

Model this put

Call · $252.5

Last: $10.45
Breakeven: $262.95
Implied vol: 124.8%
Delta: 0.314 ≈31% ITM
Gamma: 0.011
Theta: -1.246
Vega: 0.096
Open interest: 52

Model this call

Put · $252.5 In the money

Last: $25.45
Breakeven: $227.05
Implied vol: 112.4%
Delta: -0.711 ≈71% ITM
Gamma: 0.011
Theta: -1.061
Vega: 0.096
Open interest: 2

Model this put

Call · $255

Last: $6.23
Breakeven: $261.23
Implied vol: 118.8%
Delta: 0.276 ≈28% ITM
Gamma: 0.011
Theta: -1.125
Vega: 0.097
Open interest: 26

Model this call

Put · $255 In the money

Last: $24.92
Breakeven: $230.08
Implied vol: 126.1%
Delta: -0.709 ≈71% ITM
Gamma: 0.01
Theta: -1.197
Vega: 0.097
Open interest: 6

Model this put

Call · $257.5

Last: $6.40
Breakeven: $263.90
Implied vol: 128.3%
Delta: 0.272 ≈27% ITM
Gamma: 0.01
Theta: -1.207
Vega: 0.097
Open interest: 19

Model this call

Put · $257.5 In the money

Last: —
Breakeven: —
Implied vol: 111.6%
Delta: -0.764 ≈76% ITM
Gamma: 0.011
Theta: -0.954
Vega: 0.074
Open interest: 0

Model this put

Call · $260

Last: $7.10
Breakeven: $267.10
Implied vol: 129.2%
Delta: 0.25 ≈25% ITM
Gamma: 0.009
Theta: -1.174
Vega: 0.075
Open interest: 118

Model this call

Put · $260 In the money

Last: $26.00
Breakeven: $234.00
Implied vol: 109.8%
Delta: -0.79 ≈79% ITM
Gamma: 0.01
Theta: -0.87
Vega: 0.075
Open interest: 9

Model this put

Call · $262.5

Last: $12.30
Breakeven: $274.80
Implied vol: 147.1%
Delta: 0.265 ≈27% ITM
Gamma: 0.008
Theta: -1.371
Vega: 0.098
Open interest: 20

Model this call

Put · $262.5 In the money

Last: $19.20
Breakeven: $243.30
Implied vol: 109.3%
Delta: -0.812 ≈81% ITM
Gamma: 0.009
Theta: -0.806
Vega: 0.075
Open interest: 2

Model this put

Call · $265

Last: $5.09
Breakeven: $270.09
Implied vol: 147.2%
Delta: 0.248 ≈25% ITM
Gamma: 0.008
Theta: -1.324
Vega: 0.075
Open interest: 12

Model this call

Put · $265 In the money

Last: $26.33
Breakeven: $238.67
Implied vol: 112.8%
Delta: -0.824 ≈82% ITM
Gamma: 0.009
Theta: -0.799
Vega: 0.075
Open interest: 16

Model this put

Call · $267.5

Last: $4.60
Breakeven: $272.10
Implied vol: 138%
Delta: 0.215 ≈22% ITM
Gamma: 0.008
Theta: -1.134
Vega: 0.076
Open interest: 6

Model this call

Put · $267.5 In the money

Last: —
Breakeven: —
Implied vol: 107.5%
Delta: -0.858 ≈86% ITM
Gamma: 0.008
Theta: -0.665
Vega: 0.051
Open interest: 0

Model this put

Call · $270

Last: $4.20
Breakeven: $274.20
Implied vol: 114%
Delta: 0.142 ≈14% ITM
Gamma: 0.007
Theta: -0.728
Vega: 0.051
Open interest: 33

Model this call

Put · $270 In the money

Last: $29.32
Breakeven: $240.68
Implied vol: 97.2%
Delta: -0.898 ≈90% ITM
Gamma: 0.007
Theta: -0.465
Vega: 0.051
Open interest: 1

Model this put

Call · $272.5

Last: $5.00
Breakeven: $277.50
Implied vol: 135.8%
Delta: 0.177 ≈18% ITM
Gamma: 0.007
Theta: -0.991
Vega: 0.077
Open interest: 1

Model this call

Put · $272.5 In the money

Last: $47.85
Breakeven: $224.65
Implied vol: 97.8%
Delta: -0.913 ≈91% ITM
Gamma: 0.006
Theta: -0.418
Vega: 0.051
Open interest: 1

Model this put

Call · $275

Last: $2.35
Breakeven: $277.35
Implied vol: 133.2%
Delta: 0.154 ≈15% ITM
Gamma: 0.007
Theta: -0.897
Vega: 0.077
Open interest: 46

Model this call

Put · $275 In the money

Last: $27.46
Breakeven: $247.54
Implied vol: 97.7%
Delta: -0.927 ≈93% ITM
Gamma: 0.006
Theta: -0.365
Vega: 0.03
Open interest: 9

Model this put

Call · $277.5

Last: $9.00
Breakeven: $286.50
Implied vol: 152.7%
Delta: 0.181 ≈18% ITM
Gamma: 0.006
Theta: -1.132
Vega: 0.077
Open interest: 145

Model this call

Put · $277.5 In the money

Last: —
Breakeven: —
Implied vol: 96.4%
Delta: -0.939 ≈94% ITM
Gamma: 0.005
Theta: -0.309
Vega: 0.03
Open interest: 0

Model this put

Call · $280

Last: $1.70
Breakeven: $281.70
Implied vol: 142.9%
Delta: 0.147 ≈15% ITM
Gamma: 0.006
Theta: -0.932
Vega: 0.052
Open interest: 129

Model this call

Put · $280 In the money

Last: $30.30
Breakeven: $249.70
Implied vol: 0.1%
Delta: -1 ≈100% ITM
Gamma: 0
Theta: 0
Vega: 0
Open interest: 4

Model this put

Call · $282.5

Last: $2.44
Breakeven: $284.94
Implied vol: 139.4%
Delta: 0.13 ≈13% ITM
Gamma: 0.006
Theta: -0.83
Vega: 0.052
Open interest: 9

Model this call

Put · $282.5 In the money

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

Model this put

Call · $285

Last: $2.34
Breakeven: $287.34
Implied vol: 154.6%
Delta: 0.145 ≈15% ITM
Gamma: 0.006
Theta: -1
Vega: 0.052
Open interest: 20

Model this call

Put · $285 In the money

Last: $44.50
Breakeven: $240.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 277

Model this put

Call · $287.5

Last: —
Breakeven: —
Implied vol: 131.1%
Delta: 0.091 ≈9% ITM
Gamma: 0.005
Theta: -0.605
Vega: 0.053
Open interest: 0

Model this call

Put · $287.5 In the money

Last: —
Breakeven: —
Implied vol: 102.5%
Delta: -0.962 ≈96% ITM
Gamma: 0.003
Theta: -0.222
Vega: 0.029
Open interest: 0

Model this put

Call · $290

Last: $1.09
Breakeven: $291.09
Implied vol: 138.1%
Delta: 0.095 ≈10% ITM
Gamma: 0.005
Theta: -0.656
Vega: 0.053
Open interest: 229

Model this call

Put · $290 In the money

Last: $44.90
Breakeven: $245.10
Implied vol: 90.5%
Delta: -0.984 ≈98% ITM
Gamma: 0.002
Theta: -0.09
Vega: 0.013
Open interest: 15

Model this put

Call · $292.5

Last: $5.40
Breakeven: $297.90
Implied vol: 163.5%
Delta: 0.131 ≈13% ITM
Gamma: 0.005
Theta: -0.979
Vega: 0.053
Open interest: 8

Model this call

Put · $292.5 In the money

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

Model this put

Call · $295

Last: $3.50
Breakeven: $298.50
Implied vol: 166.1%
Delta: 0.127 ≈13% ITM
Gamma: 0.005
Theta: -0.967
Vega: 0.053
Open interest: 374

Model this call

Put · $295 In the money

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

Model this put

Call · $297.5

Last: —
Breakeven: —
Implied vol: 167.2%
Delta: 0.12 ≈12% ITM
Gamma: 0.004
Theta: -0.935
Vega: 0.053
Open interest: 0

Model this call

Put · $297.5 In the money

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

Model this put

Call · $300

Last: $0.90
Breakeven: $300.90
Implied vol: 136.1%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.459
Vega: 0.031
Open interest: 157

Model this call

Put · $300 In the money

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

Model this put

Call · $302.5

Last: —
Breakeven: —
Implied vol: 174.2%
Delta: 0.114 ≈11% ITM
Gamma: 0.004
Theta: -0.939
Vega: 0.054
Open interest: 0

Model this call

Put · $302.5 In the money

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

Model this put

Call · $305

Last: $1.45
Breakeven: $306.45
Implied vol: 167.4%
Delta: 0.094 ≈9% ITM
Gamma: 0.004
Theta: -0.788
Vega: 0.054
Open interest: 10

Model this call

Put · $305 In the money

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

Model this put

Call · $307.5

Last: —
Breakeven: —
Implied vol: 181%
Delta: 0.109 ≈11% ITM
Gamma: 0.004
Theta: -0.944
Vega: 0.054
Open interest: 0

Model this call

Put · $307.5 In the money

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

Model this put

Call · $310

Last: $0.60
Breakeven: $310.60
Implied vol: 182.6%
Delta: 0.103 ≈10% ITM
Gamma: 0.004
Theta: -0.918
Vega: 0.054
Open interest: 78

Model this call

Put · $310 In the money

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

Model this put

Call · $312.5

Last: —
Breakeven: —
Implied vol: 186.9%
Delta: 0.102 ≈10% ITM
Gamma: 0.004
Theta: -0.934
Vega: 0.054
Open interest: 0

Model this call

Put · $312.5 In the money

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

Model this put

Call · $315

Last: $2.66
Breakeven: $317.66
Implied vol: 181.5%
Delta: 0.086 ≈9% ITM
Gamma: 0.003
Theta: -0.804
Vega: 0.055
Open interest: 4

Model this call

Put · $315 In the money

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

Model this put

Call · $317.5

Last: —
Breakeven: —
Implied vol: 194.4%
Delta: 0.099 ≈10% ITM
Gamma: 0.003
Theta: -0.953
Vega: 0.055
Open interest: 0

Model this call

Put · $317.5 In the money

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

Model this put

Call · $320

Last: $1.13
Breakeven: $321.13
Implied vol: 198.1%
Delta: 0.098 ≈10% ITM
Gamma: 0.003
Theta: -0.962
Vega: 0.055
Open interest: 102

Model this call

Put · $320 In the money

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

Model this put

Call · $322.5

Last: $0.85
Breakeven: $323.35
Implied vol: 202.7%
Delta: 0.098 ≈10% ITM
Gamma: 0.003
Theta: -0.985
Vega: 0.055
Open interest: 1

Model this call

Put · $322.5 In the money

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

Model this put

Call · $325

Last: $3.20
Breakeven: $328.20
Implied vol: 188.9%
Delta: 0.075 ≈7% ITM
Gamma: 0.003
Theta: -0.75
Vega: 0.032
Open interest: 7

Model this call

Put · $325 In the money

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

Model this put

Call · $327.5

Last: $0.67
Breakeven: $328.17
Implied vol: 195%
Delta: 0.077 ≈8% ITM
Gamma: 0.003
Theta: -0.792
Vega: 0.032
Open interest: 1

Model this call

Put · $327.5 In the money

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

Model this put

Call · $330

Last: $0.10
Breakeven: $330.10
Implied vol: 139.2%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.153
Vega: 0.016
Open interest: 27

Model this call

Put · $330 In the money

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

Model this put

Call · $332.5

Last: —
Breakeven: —
Implied vol: 171.1%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.416
Vega: 0.033
Open interest: 0

Model this call

Put · $332.5 In the money

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

Model this put

Call · $335

Last: $1.00
Breakeven: $336.00
Implied vol: 222.6%
Delta: 0.095 ≈9% ITM
Gamma: 0.003
Theta: -1.058
Vega: 0.056
Open interest: 11

Model this call

Put · $335 In the money

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

Model this put

Call · $337.5

Last: $0.95
Breakeven: $338.45
Implied vol: 167%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.331
Vega: 0.016
Open interest: 1

Model this call

Put · $337.5 In the money

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

Model this put

Call · $340

Last: $0.05
Breakeven: $340.05
Implied vol: 178.6%
Delta: 0.038 ≈4% ITM
Gamma: 0.002
Theta: -0.412
Vega: 0.016
Open interest: 19

Model this call

Put · $340 In the money

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

Model this put

Call · $342.5

Last: $0.80
Breakeven: $343.30
Implied vol: 163.1%
Delta: 0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.017
Open interest: 1

Model this call

Put · $342.5 In the money

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

Model this put

Call · $345

Last: $5.20
Breakeven: $350.20
Implied vol: 192.3%
Delta: 0.045 ≈5% ITM
Gamma: 0.002
Theta: -0.512
Vega: 0.033
Open interest: 5

Model this call

Put · $345 In the money

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

Model this put

Call · $347.5

Last: $0.58
Breakeven: $348.08
Implied vol: 190.7%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.456
Vega: 0.017
Open interest: 3

Model this call

Put · $347.5 In the money

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

Model this put

Call · $350

Last: $0.60
Breakeven: $350.60
Implied vol: 240.9%
Delta: 0.087 ≈9% ITM
Gamma: 0.002
Theta: -1.078
Vega: 0.033
Open interest: 13

Model this call

Put · $350 In the money

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

Model this put

Call · $352.5

Last: $0.05
Breakeven: $352.55
Implied vol: 176.2%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.284
Vega: 0.017
Open interest: 2

Model this call

Put · $352.5 In the money

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

Model this put

Call · $355

Last: $1.45
Breakeven: $356.45
Implied vol: 211.4%
Delta: 0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.624
Vega: 0.034
Open interest: 5

Model this call

Put · $355 In the money

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

Model this put

Call · $357.5

Last: —
Breakeven: —
Implied vol: 203.4%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.487
Vega: 0.017
Open interest: 0

Model this call

Put · $357.5 In the money

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

Model this put

Call · $360

Last: $14.90
Breakeven: $374.90
Implied vol: 173.3%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.193
Vega: 0.017
Open interest: 5

Model this call

Put · $360 In the money

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

Model this put

Call · $362.5

Last: $0.21
Breakeven: $362.71
Implied vol: 165.7%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.141
Vega: 0.007
Open interest: 60

Model this call

Put · $362.5 In the money

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

Model this put

Call · $365

Last: $0.50
Breakeven: $365.50
Implied vol: 198.8%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.383
Vega: 0.017
Open interest: 17

Model this call

Put · $365 In the money

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

Model this put

Call · $370

Last: $1.40
Breakeven: $371.40
Implied vol: 220.8%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.546
Vega: 0.034
Open interest: 3

Model this call

Put · $370 In the money

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

Model this put

Call · $375

Last: $1.20
Breakeven: $376.20
Implied vol: 225.6%
Delta: 0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.549
Vega: 0.017
Open interest: 30

Model this call

Put · $375 In the money

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

Model this put

Call · $380

Last: $0.05
Breakeven: $380.05
Implied vol: 235.3%
Delta: 0.043 ≈4% ITM
Gamma: 0.001
Theta: -0.608
Vega: 0.035
Open interest: 29

Model this call

Put · $380 In the money

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

Model this put

Call · $390

Last: $0.09
Breakeven: $390.09
Implied vol: 280.2%
Delta: 0.074 ≈7% ITM
Gamma: 0.002
Theta: -1.092
Vega: 0.035
Open interest: 111

Model this call

Put · $390 In the money

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

Model this put

Call · $400

Last: $0.05
Breakeven: $400.05
Implied vol: 206%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.199
Vega: 0.008
Open interest: 37

Model this call

Put · $400 In the money

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

Model this put

Call · $410

Last: —
Breakeven: —
Implied vol: 250.4%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.51
Vega: 0.018
Open interest: 0

Model this call

Put · $410 In the money

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

Model this put

Call · $420

Last: $0.63
Breakeven: $420.63
Implied vol: 261.5%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.542
Vega: 0.018
Open interest: 41

Model this call

Put · $420 In the money

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

Model this put

Call · $430

Last: $0.58
Breakeven: $430.58
Implied vol: 269.5%
Delta: 0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.546
Vega: 0.018
Open interest: 4

Model this call

Put · $430 In the money

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

Model this put

Call · $440

Last: —
Breakeven: —
Implied vol: 277.4%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.55
Vega: 0.019
Open interest: 0

Model this call

Put · $440 In the money

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

Model this put

Call · $450

Last: $0.39
Breakeven: $450.39
Implied vol: 285.1%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.555
Vega: 0.019
Open interest: 1

Model this call

Put · $450 In the money

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

Model this put

Call · $460

Last: —
Breakeven: —
Implied vol: 292.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.559
Vega: 0.019
Open interest: 0

Model this call

Put · $460 In the money

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

Model this put

Call · $470

Last: $0.30
Breakeven: $470.30
Implied vol: 300.1%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.563
Vega: 0.019
Open interest: 5

Model this call

Put · $470 In the money

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

Model this put

TSEM · Tower Semiconductor Ltd

Options Chain

Positioning

Open interest by strike · near the money

Chain