TXN Stock — Texas Instruments Inc: Options Chain

Calls		Puts
1	158	247.4%	0.978	$126.76	$0.02	-0.007	198.7%	1	97
Call · $160 In the money Last $126.76 Breakeven $286.76 Implied vol 247.4% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.408 Vega 0.026 Open interest 1 Model this call Put · $160 Last $0.02 Breakeven $159.98 Implied vol 198.7% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.128 Vega 0.006 Open interest 97 Model this put
0	—	246.1%	0.971	—	$0.03	-0.003	168%	78	218
Call · $165 In the money Last — Breakeven — Implied vol 246.1% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -0.505 Vega 0.027 Open interest 0 Model this call Put · $165 Last $0.03 Breakeven $164.97 Implied vol 168% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.053 Vega 0.006 Open interest 218 Model this put
3	1	238.3%	0.967	$129.05	$0.03	-0.031	234%	38	44
Call · $170 In the money Last $129.05 Breakeven $299.05 Implied vol 238.3% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -0.542 Vega 0.027 Open interest 3 Model this call Put · $170 Last $0.03 Breakeven $169.97 Implied vol 234% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.504 Vega 0.027 Open interest 44 Model this put
188	10	223.4%	0.967	$111.92	$0.03	-0.018	192.9%	6	33
Call · $175 In the money Last $111.92 Breakeven $286.92 Implied vol 223.4% Delta 0.967 ≈97% ITM Gamma 0.001 Theta -0.51 Vega 0.027 Open interest 188 Model this call Put · $175 Last $0.03 Breakeven $174.97 Implied vol 192.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.266 Vega 0.014 Open interest 33 Model this put
0	—	218%	0.961	—	$0.03	-0.009	161.5%	10	50
Call · $180 In the money Last — Breakeven — Implied vol 218% Delta 0.961 ≈96% ITM Gamma 0.001 Theta -0.564 Vega 0.028 Open interest 0 Model this call Put · $180 Last $0.03 Breakeven $179.97 Implied vol 161.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.126 Vega 0.006 Open interest 50 Model this put
1	1	206.5%	0.959	$114.25	$0.03	-0.014	161%	22	11
Call · $185 In the money Last $114.25 Breakeven $299.25 Implied vol 206.5% Delta 0.959 ≈96% ITM Gamma 0.001 Theta -0.558 Vega 0.028 Open interest 1 Model this call Put · $185 Last $0.03 Breakeven $184.97 Implied vol 161% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.182 Vega 0.014 Open interest 11 Model this put
1	1	197.1%	0.956	$111.55	$0.57	-0.013	148.1%	2	10
Call · $190 In the money Last $111.55 Breakeven $301.55 Implied vol 197.1% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.569 Vega 0.029 Open interest 1 Model this call Put · $190 Last $0.57 Breakeven $189.43 Implied vol 148.1% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.157 Vega 0.014 Open interest 10 Model this put
15	15	186.2%	0.954	$113.88	$0.50	-0.02	148.3%	20	10
Call · $195 In the money Last $113.88 Breakeven $308.88 Implied vol 186.2% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.563 Vega 0.029 Open interest 15 Model this call Put · $195 Last $0.50 Breakeven $194.50 Implied vol 148.3% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.218 Vega 0.015 Open interest 10 Model this put
30	1	175.5%	0.951	$86.80	$0.05	-0.014	128.2%	8	28
Call · $200 In the money Last $86.80 Breakeven $286.80 Implied vol 175.5% Delta 0.951 ≈95% ITM Gamma 0.002 Theta -0.557 Vega 0.029 Open interest 30 Model this call Put · $200 Last $0.05 Breakeven $199.95 Implied vol 128.2% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.139 Vega 0.015 Open interest 28 Model this put
5	2	165.2%	0.948	$87.55	$0.36	-0.022	130%	44	32
Call · $205 In the money Last $87.55 Breakeven $292.55 Implied vol 165.2% Delta 0.948 ≈95% ITM Gamma 0.002 Theta -0.551 Vega 0.03 Open interest 5 Model this call Put · $205 Last $0.36 Breakeven $204.64 Implied vol 130% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.21 Vega 0.015 Open interest 32 Model this put
1	1	156.7%	0.944	$92.30	$0.53	-0.023	120.8%	1	9
Call · $210 In the money Last $92.30 Breakeven $302.30 Implied vol 156.7% Delta 0.944 ≈94% ITM Gamma 0.002 Theta -0.562 Vega 0.03 Open interest 1 Model this call Put · $210 Last $0.53 Breakeven $209.47 Implied vol 120.8% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.203 Vega 0.015 Open interest 9 Model this put
0	—	148.5%	0.944	—	$0.64	-0.029	122.7%	1	0
Call · $212.5 In the money Last — Breakeven — Implied vol 148.5% Delta 0.944 ≈94% ITM Gamma 0.002 Theta -0.524 Vega 0.03 Open interest 0 Model this call Put · $212.5 Last $0.64 Breakeven $211.86 Implied vol 122.7% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.254 Vega 0.03 Open interest 0 Model this put
0	—	145.1%	0.941	—	$0.20	-0.025	113.1%	1	18
Call · $215 In the money Last — Breakeven — Implied vol 145.1% Delta 0.941 ≈94% ITM Gamma 0.002 Theta -0.54 Vega 0.053 Open interest 0 Model this call Put · $215 Last $0.20 Breakeven $214.80 Implied vol 113.1% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.206 Vega 0.015 Open interest 18 Model this put
0	1	138.7%	0.94	$66.20	$0.35	-0.026	109.1%	6	4
Call · $217.5 In the money Last $66.20 Breakeven $283.70 Implied vol 138.7% Delta 0.94 ≈94% ITM Gamma 0.003 Theta -0.52 Vega 0.053 Open interest 0 Model this call Put · $217.5 Last $0.35 Breakeven $217.15 Implied vol 109.1% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.205 Vega 0.015 Open interest 4 Model this put
1	1	133.2%	0.938	$89.98	$0.10	-0.01	85.6%	16	67
Call · $220 In the money Last $89.98 Breakeven $309.98 Implied vol 133.2% Delta 0.938 ≈94% ITM Gamma 0.003 Theta -0.512 Vega 0.053 Open interest 1 Model this call Put · $220 Last $0.10 Breakeven $219.90 Implied vol 85.6% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.069 Vega 0.007 Open interest 67 Model this put
0	—	129.2%	0.934	—	$0.19	-0.017	89.5%	5	4
Call · $222.5 In the money Last — Breakeven — Implied vol 129.2% Delta 0.934 ≈93% ITM Gamma 0.003 Theta -0.522 Vega 0.054 Open interest 0 Model this call Put · $222.5 Last $0.19 Breakeven $222.31 Implied vol 89.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.118 Vega 0.016 Open interest 4 Model this put
1	2	124.8%	0.93	$106.05	$0.31	-0.024	91.7%	2	31
Call · $225 In the money Last $106.05 Breakeven $331.05 Implied vol 124.8% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.526 Vega 0.054 Open interest 1 Model this call Put · $225 Last $0.31 Breakeven $224.69 Implied vol 91.7% Delta -0.024 ≈2% ITM Gamma 0.002 Theta -0.162 Vega 0.016 Open interest 31 Model this put
0	—	118.2%	0.929	—	$0.16	-0.027	89.7%	2	31
Call · $227.5 In the money Last — Breakeven — Implied vol 118.2% Delta 0.929 ≈93% ITM Gamma 0.003 Theta -0.499 Vega 0.054 Open interest 0 Model this call Put · $227.5 Last $0.16 Breakeven $227.34 Implied vol 89.7% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.175 Vega 0.016 Open interest 31 Model this put
1	1	113.9%	0.925	$50.62	$0.20	-0.027	84.9%	9	181
Call · $230 In the money Last $50.62 Breakeven $280.62 Implied vol 113.9% Delta 0.925 ≈93% ITM Gamma 0.004 Theta -0.503 Vega 0.055 Open interest 1 Model this call Put · $230 Last $0.20 Breakeven $229.80 Implied vol 84.9% Delta -0.027 ≈3% ITM Gamma 0.002 Theta -0.167 Vega 0.016 Open interest 181 Model this put
0	—	107.4%	0.925	—	$0.37	-0.033	82.9%	1	3
Call · $232.5 In the money Last — Breakeven — Implied vol 107.4% Delta 0.925 ≈92% ITM Gamma 0.004 Theta -0.477 Vega 0.055 Open interest 0 Model this call Put · $232.5 Last $0.37 Breakeven $232.13 Implied vol 82.9% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.188 Vega 0.032 Open interest 3 Model this put
0	—	104.1%	0.918	—	$0.25	-0.035	79.2%	13	70
Call · $235 In the money Last — Breakeven — Implied vol 104.1% Delta 0.918 ≈92% ITM Gamma 0.004 Theta -0.493 Vega 0.055 Open interest 0 Model this call Put · $235 Last $0.25 Breakeven $234.75 Implied vol 79.2% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.192 Vega 0.032 Open interest 70 Model this put
0	—	101.7%	0.909	—	$0.36	-0.038	75.3%	62	6
Call · $237.5 In the money Last — Breakeven — Implied vol 101.7% Delta 0.909 ≈91% ITM Gamma 0.005 Theta -0.521 Vega 0.056 Open interest 0 Model this call Put · $237.5 Last $0.36 Breakeven $237.14 Implied vol 75.3% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.192 Vega 0.032 Open interest 6 Model this put
3	1	98.1%	0.902	$42.56	$0.45	-0.045	73.8%	96	208
Call · $240 In the money Last $42.56 Breakeven $282.56 Implied vol 98.1% Delta 0.902 ≈90% ITM Gamma 0.005 Theta -0.531 Vega 0.056 Open interest 3 Model this call Put · $240 Last $0.45 Breakeven $239.55 Implied vol 73.8% Delta -0.045 ≈5% ITM Gamma 0.004 Theta -0.219 Vega 0.032 Open interest 208 Model this put
0	—	94%	0.896	—	$0.55	-0.056	73.5%	2	9
Call · $242.5 In the money Last — Breakeven — Implied vol 94% Delta 0.896 ≈90% ITM Gamma 0.006 Theta -0.535 Vega 0.056 Open interest 0 Model this call Put · $242.5 Last $0.55 Breakeven $241.95 Implied vol 73.5% Delta -0.056 ≈6% ITM Gamma 0.005 Theta -0.258 Vega 0.033 Open interest 9 Model this put
8	1	90.9%	0.887	$50.50	$0.77	-0.066	72.1%	19	34
Call · $245 In the money Last $50.50 Breakeven $295.50 Implied vol 90.9% Delta 0.887 ≈89% ITM Gamma 0.006 Theta -0.551 Vega 0.056 Open interest 8 Model this call Put · $245 Last $0.77 Breakeven $244.23 Implied vol 72.1% Delta -0.066 ≈7% ITM Gamma 0.005 Theta -0.289 Vega 0.056 Open interest 34 Model this put
0	—	87.3%	0.879	—	$0.95	-0.083	71.7%	21	3
Call · $247.5 In the money Last — Breakeven — Implied vol 87.3% Delta 0.879 ≈88% ITM Gamma 0.007 Theta -0.561 Vega 0.057 Open interest 0 Model this call Put · $247.5 Last $0.95 Breakeven $246.55 Implied vol 71.7% Delta -0.083 ≈8% ITM Gamma 0.006 Theta -0.341 Vega 0.057 Open interest 3 Model this put
6	5	76.3%	0.886	$31.17	$1.25	-0.101	71.4%	244	253
Call · $250 In the money Last $31.17 Breakeven $281.17 Implied vol 76.3% Delta 0.886 ≈89% ITM Gamma 0.007 Theta -0.468 Vega 0.057 Open interest 6 Model this call Put · $250 Last $1.25 Breakeven $248.75 Implied vol 71.4% Delta -0.101 ≈10% ITM Gamma 0.007 Theta -0.394 Vega 0.057 Open interest 253 Model this put
2	2	76%	0.865	$38.32	$1.44	-0.116	69.7%	36	6
Call · $252.5 In the money Last $38.32 Breakeven $290.82 Implied vol 76% Delta 0.865 ≈86% ITM Gamma 0.008 Theta -0.522 Vega 0.086 Open interest 2 Model this call Put · $252.5 Last $1.44 Breakeven $251.06 Implied vol 69.7% Delta -0.116 ≈12% ITM Gamma 0.008 Theta -0.428 Vega 0.057 Open interest 6 Model this put
2	10	78.2%	0.832	$27.07	$1.67	-0.143	70.2%	44	118
Call · $255 In the money Last $27.07 Breakeven $282.07 Implied vol 78.2% Delta 0.832 ≈83% ITM Gamma 0.009 Theta -0.616 Vega 0.086 Open interest 2 Model this call Put · $255 Last $1.67 Breakeven $253.33 Implied vol 70.2% Delta -0.143 ≈14% ITM Gamma 0.009 Theta -0.494 Vega 0.086 Open interest 118 Model this put
1	1	75.5%	0.813	$23.95	$2.30	-0.167	68.9%	31	15
Call · $257.5 In the money Last $23.95 Breakeven $281.45 Implied vol 75.5% Delta 0.813 ≈81% ITM Gamma 0.01 Theta -0.639 Vega 0.087 Open interest 1 Model this call Put · $257.5 Last $2.30 Breakeven $255.20 Implied vol 68.9% Delta -0.167 ≈17% ITM Gamma 0.011 Theta -0.536 Vega 0.087 Open interest 15 Model this put
2	10	71.7%	0.796	$21.87	$2.70	-0.192	67.4%	564	473
Call · $260 In the money Last $21.87 Breakeven $281.87 Implied vol 71.7% Delta 0.796 ≈80% ITM Gamma 0.012 Theta -0.645 Vega 0.087 Open interest 2 Model this call Put · $260 Last $2.70 Breakeven $257.30 Implied vol 67.4% Delta -0.192 ≈19% ITM Gamma 0.012 Theta -0.575 Vega 0.087 Open interest 473 Model this put
1	1	70.1%	0.768	$31.88	$2.90	-0.226	68.3%	127	30
Call · $262.5 In the money Last $31.88 Breakeven $294.38 Implied vol 70.1% Delta 0.768 ≈77% ITM Gamma 0.013 Theta -0.678 Vega 0.115 Open interest 1 Model this call Put · $262.5 Last $2.90 Breakeven $259.60 Implied vol 68.3% Delta -0.226 ≈23% ITM Gamma 0.013 Theta -0.647 Vega 0.115 Open interest 30 Model this put
2	2	70.9%	0.729	$18.10	$3.90	-0.262	67.5%	61	284
Call · $265 In the money Last $18.10 Breakeven $283.10 Implied vol 70.9% Delta 0.729 ≈73% ITM Gamma 0.014 Theta -0.737 Vega 0.115 Open interest 2 Model this call Put · $265 Last $3.90 Breakeven $261.10 Implied vol 67.5% Delta -0.262 ≈26% ITM Gamma 0.014 Theta -0.684 Vega 0.115 Open interest 284 Model this put
2	2	71.3%	0.692	$19.90	$4.90	-0.298	66.7%	18	17
Call · $267.5 In the money Last $19.90 Breakeven $287.40 Implied vol 71.3% Delta 0.692 ≈69% ITM Gamma 0.015 Theta -0.793 Vega 0.116 Open interest 2 Model this call Put · $267.5 Last $4.90 Breakeven $262.60 Implied vol 66.7% Delta -0.298 ≈30% ITM Gamma 0.015 Theta -0.722 Vega 0.116 Open interest 17 Model this put
15	16	71.2%	0.655	$14.60	$5.38	-0.337	67%	60	211
Call · $270 In the money Last $14.60 Breakeven $284.60 Implied vol 71.2% Delta 0.655 ≈66% ITM Gamma 0.015 Theta -0.835 Vega 0.133 Open interest 15 Model this call Put · $270 Last $5.38 Breakeven $264.62 Implied vol 67% Delta -0.337 ≈34% ITM Gamma 0.016 Theta -0.775 Vega 0.117 Open interest 211 Model this put
21	24	67%	0.619	$14.38	$6.25	-0.379	66%	19	15
Call · $272.5 In the money Last $14.38 Breakeven $286.88 Implied vol 67% Delta 0.619 ≈62% ITM Gamma 0.017 Theta -0.804 Vega 0.134 Open interest 21 Model this call Put · $272.5 Last $6.25 Breakeven $266.25 Implied vol 66% Delta -0.379 ≈38% ITM Gamma 0.017 Theta -0.784 Vega 0.134 Open interest 15 Model this put
324	2	68.6%	0.575	$12.30	$7.30	-0.421	63.3%	109	109
Call · $275 In the money Last $12.30 Breakeven $287.30 Implied vol 68.6% Delta 0.575 ≈57% ITM Gamma 0.017 Theta -0.845 Vega 0.134 Open interest 324 Model this call Put · $275 Last $7.30 Breakeven $267.70 Implied vol 63.3% Delta -0.421 ≈42% ITM Gamma 0.018 Theta -0.771 Vega 0.134 Open interest 109 Model this put
1	18	68%	0.533	$9.70	$8.75	-0.467	66.1%	23	13
Call · $277.5 In the money Last $9.70 Breakeven $287.20 Implied vol 68% Delta 0.533 ≈53% ITM Gamma 0.017 Theta -0.857 Vega 0.135 Open interest 1 Model this call Put · $277.5 Last $8.75 Breakeven $268.75 Implied vol 66.1% Delta -0.467 ≈47% ITM Gamma 0.018 Theta -0.826 Vega 0.135 Open interest 13 Model this put
Underlying $279.58
43	70	66%	0.489	$8.20	$10.35	-0.513	63.4%	58	144
Call · $280 Last $8.20 Breakeven $288.20 Implied vol 66% Delta 0.489 ≈49% ITM Gamma 0.018 Theta -0.832 Vega 0.136 Open interest 43 Model this call Put · $280 In the money Last $10.35 Breakeven $269.65 Implied vol 63.4% Delta -0.513 ≈51% ITM Gamma 0.019 Theta -0.79 Vega 0.136 Open interest 144 Model this put
36	10	66.1%	0.446	$7.28	$9.80	-0.557	63.8%	2	50
Call · $282.5 Last $7.28 Breakeven $289.78 Implied vol 66.1% Delta 0.446 ≈45% ITM Gamma 0.018 Theta -0.819 Vega 0.136 Open interest 36 Model this call Put · $282.5 In the money Last $9.80 Breakeven $272.70 Implied vol 63.8% Delta -0.557 ≈56% ITM Gamma 0.018 Theta -0.782 Vega 0.136 Open interest 50 Model this put
104	17	66.3%	0.403	$6.19	$13.55	-0.604	63.1%	9	89
Call · $285 Last $6.19 Breakeven $291.19 Implied vol 66.3% Delta 0.403 ≈40% ITM Gamma 0.017 Theta -0.809 Vega 0.137 Open interest 104 Model this call Put · $285 In the money Last $13.55 Breakeven $271.45 Implied vol 63.1% Delta -0.604 ≈60% ITM Gamma 0.018 Theta -0.76 Vega 0.137 Open interest 89 Model this put
1.3k	130	64.3%	0.356	$5.35	$12.65	-0.647	62.8%	5	34
Call · $287.5 Last $5.35 Breakeven $292.85 Implied vol 64.3% Delta 0.356 ≈36% ITM Gamma 0.017 Theta -0.76 Vega 0.12 Open interest 1.3k Model this call Put · $287.5 In the money Last $12.65 Breakeven $274.85 Implied vol 62.8% Delta -0.647 ≈65% ITM Gamma 0.018 Theta -0.73 Vega 0.12 Open interest 34 Model this put
599	477	64.5%	0.319	$3.95	$16.51	-0.68	64.9%	1	35
Call · $290 Last $3.95 Breakeven $293.95 Implied vol 64.5% Delta 0.319 ≈32% ITM Gamma 0.016 Theta -0.722 Vega 0.121 Open interest 599 Model this call Put · $290 In the money Last $16.51 Breakeven $273.49 Implied vol 64.9% Delta -0.68 ≈68% ITM Gamma 0.016 Theta -0.719 Vega 0.121 Open interest 35 Model this put
1.2k	17	64.3%	0.279	$3.60	$16.57	-0.726	62.8%	1	32
Call · $292.5 Last $3.60 Breakeven $296.10 Implied vol 64.3% Delta 0.279 ≈28% ITM Gamma 0.015 Theta -0.679 Vega 0.122 Open interest 1.2k Model this call Put · $292.5 In the money Last $16.57 Breakeven $275.93 Implied vol 62.8% Delta -0.726 ≈73% ITM Gamma 0.016 Theta -0.648 Vega 0.121 Open interest 32 Model this put
559	17	62.9%	0.236	$3.16	$18.20	-0.754	65.5%	113	47
Call · $295 Last $3.16 Breakeven $298.16 Implied vol 62.9% Delta 0.236 ≈24% ITM Gamma 0.015 Theta -0.616 Vega 0.093 Open interest 559 Model this call Put · $295 In the money Last $18.20 Breakeven $276.80 Implied vol 65.5% Delta -0.754 ≈75% ITM Gamma 0.014 Theta -0.646 Vega 0.122 Open interest 47 Model this put
205	13	63.3%	0.208	$2.65	$19.49	-0.781	66.3%	3	13
Call · $297.5 Last $2.65 Breakeven $300.15 Implied vol 63.3% Delta 0.208 ≈21% ITM Gamma 0.013 Theta -0.57 Vega 0.094 Open interest 205 Model this call Put · $297.5 In the money Last $19.49 Breakeven $278.01 Implied vol 66.3% Delta -0.781 ≈78% ITM Gamma 0.013 Theta -0.608 Vega 0.094 Open interest 13 Model this put
162	100	62.6%	0.176	$2.05	$19.71	-0.81	66.1%	14	53
Call · $300 Last $2.05 Breakeven $302.05 Implied vol 62.6% Delta 0.176 ≈18% ITM Gamma 0.012 Theta -0.507 Vega 0.094 Open interest 162 Model this call Put · $300 In the money Last $19.71 Breakeven $280.29 Implied vol 66.1% Delta -0.81 ≈81% ITM Gamma 0.012 Theta -0.552 Vega 0.094 Open interest 53 Model this put
70	20	62.6%	0.146	$1.67	$23.47	-0.848	64%	6	16
Call · $302.5 Last $1.67 Breakeven $304.17 Implied vol 62.6% Delta 0.146 ≈15% ITM Gamma 0.011 Theta -0.454 Vega 0.095 Open interest 70 Model this call Put · $302.5 In the money Last $23.47 Breakeven $279.03 Implied vol 64% Delta -0.848 ≈85% ITM Gamma 0.011 Theta -0.466 Vega 0.094 Open interest 16 Model this put
243	17	65.2%	0.134	$1.53	$25.05	-0.874	62.9%	6	185
Call · $305 Last $1.53 Breakeven $306.53 Implied vol 65.2% Delta 0.134 ≈13% ITM Gamma 0.01 Theta -0.445 Vega 0.063 Open interest 243 Model this call Put · $305 In the money Last $25.05 Breakeven $279.95 Implied vol 62.9% Delta -0.874 ≈87% ITM Gamma 0.01 Theta -0.399 Vega 0.063 Open interest 185 Model this put
58	39	62.3%	0.104	$1.08	$28.38	-0.876	67.8%	4	1
Call · $307.5 Last $1.08 Breakeven $308.58 Implied vol 62.3% Delta 0.104 ≈10% ITM Gamma 0.008 Theta -0.351 Vega 0.064 Open interest 58 Model this call Put · $307.5 In the money Last $28.38 Breakeven $279.12 Implied vol 67.8% Delta -0.876 ≈88% ITM Gamma 0.009 Theta -0.426 Vega 0.064 Open interest 1 Model this put
316	29	62.6%	0.086	$0.88	$29.71	-0.919	61.7%	9	13
Call · $310 Last $0.88 Breakeven $310.88 Implied vol 62.6% Delta 0.086 ≈9% ITM Gamma 0.007 Theta -0.306 Vega 0.064 Open interest 316 Model this call Put · $310 In the money Last $29.71 Breakeven $280.29 Implied vol 61.7% Delta -0.919 ≈92% ITM Gamma 0.007 Theta -0.282 Vega 0.063 Open interest 13 Model this put
142	7	61.8%	0.067	$0.68	$28.80	-0.931	62.7%	5	6
Call · $312.5 Last $0.68 Breakeven $313.18 Implied vol 61.8% Delta 0.067 ≈7% ITM Gamma 0.006 Theta -0.252 Vega 0.037 Open interest 142 Model this call Put · $312.5 In the money Last $28.80 Breakeven $283.70 Implied vol 62.7% Delta -0.931 ≈93% ITM Gamma 0.006 Theta -0.252 Vega 0.037 Open interest 6 Model this put
73	22	64%	0.062	$0.54	$33.52	-0.921	70.2%	4	3
Call · $315 Last $0.54 Breakeven $315.54 Implied vol 64% Delta 0.062 ≈6% ITM Gamma 0.006 Theta -0.244 Vega 0.037 Open interest 73 Model this call Put · $315 In the money Last $33.52 Breakeven $281.48 Implied vol 70.2% Delta -0.921 ≈92% ITM Gamma 0.006 Theta -0.316 Vega 0.064 Open interest 3 Model this put
10	4	64.4%	0.052	$0.46	$35.10	-0.967	58.6%	6	18
Call · $317.5 Last $0.46 Breakeven $317.96 Implied vol 64.4% Delta 0.052 ≈5% ITM Gamma 0.005 Theta -0.213 Vega 0.037 Open interest 10 Model this call Put · $317.5 In the money Last $35.10 Breakeven $282.40 Implied vol 58.6% Delta -0.967 ≈97% ITM Gamma 0.004 Theta -0.128 Vega 0.034 Open interest 18 Model this put
1.2k	46	60.4%	0.031	$0.25	$33.95	-0.971	60%	2	9
Call · $320 Last $0.25 Breakeven $320.25 Implied vol 60.4% Delta 0.031 ≈3% ITM Gamma 0.003 Theta -0.132 Vega 0.019 Open interest 1.2k Model this call Put · $320 In the money Last $33.95 Breakeven $286.05 Implied vol 60% Delta -0.971 ≈97% ITM Gamma 0.003 Theta -0.118 Vega 0.019 Open interest 9 Model this put
15	2	71.8%	0.052	$0.31	$42.62	-0.982	57.2%	4	3
Call · $322.5 Last $0.31 Breakeven $322.81 Implied vol 71.8% Delta 0.052 ≈5% ITM Gamma 0.004 Theta -0.236 Vega 0.038 Open interest 15 Model this call Put · $322.5 In the money Last $42.62 Breakeven $279.88 Implied vol 57.2% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.07 Vega 0.018 Open interest 3 Model this put
112	19	74.5%	0.049	$0.17	$32.15	-0.983	59.8%	15	16
Call · $325 Last $0.17 Breakeven $325.17 Implied vol 74.5% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.236 Vega 0.038 Open interest 112 Model this call Put · $325 In the money Last $32.15 Breakeven $292.85 Implied vol 59.8% Delta -0.983 ≈98% ITM Gamma 0.002 Theta -0.071 Vega 0.018 Open interest 16 Model this put
4	1	87.9%	0.071	$0.78	—	-0.984	62.4%	—	0
Call · $327.5 Last $0.78 Breakeven $328.28 Implied vol 87.9% Delta 0.071 ≈7% ITM Gamma 0.005 Theta -0.375 Vega 0.038 Open interest 4 Model this call Put · $327.5 In the money Last — Breakeven — Implied vol 62.4% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.072 Vega 0.018 Open interest 0 Model this put
185	11	66.2%	0.019	$0.07	$52.13	-0.982	66.4%	3	12
Call · $330 Last $0.07 Breakeven $330.07 Implied vol 66.2% Delta 0.019 ≈2% ITM Gamma 0.002 Theta -0.096 Vega 0.019 Open interest 185 Model this call Put · $330 In the money Last $52.13 Breakeven $277.87 Implied vol 66.4% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.085 Vega 0.018 Open interest 12 Model this put
44	7	98%	0.075	$4.70	—	—	—	—	0
Call · $332.5 Last $4.70 Breakeven $337.20 Implied vol 98% Delta 0.075 ≈7% ITM Gamma 0.004 Theta -0.437 Vega 0.038 Open interest 44 Model this call Put · $332.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
89	52	66.3%	0.012	$0.04	$49.00	—	—	1	1
Call · $335 Last $0.04 Breakeven $335.04 Implied vol 66.3% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.062 Vega 0.008 Open interest 89 Model this call Put · $335 In the money Last $49.00 Breakeven $286.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	6	107.5%	0.078	$3.70	$48.06	—	—	1	1
Call · $337.5 Last $3.70 Breakeven $341.20 Implied vol 107.5% Delta 0.078 ≈8% ITM Gamma 0.004 Theta -0.496 Vega 0.066 Open interest 1 Model this call Put · $337.5 In the money Last $48.06 Breakeven $289.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
102	2	89.9%	0.037	$0.02	$48.85	—	—	2	16
Call · $340 Last $0.02 Breakeven $340.02 Implied vol 89.9% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.227 Vega 0.039 Open interest 102 Model this call Put · $340 In the money Last $48.85 Breakeven $291.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
3	3	103.8%	0.059	$3.00	—	—	—	—	0
Call · $342.5 Last $3.00 Breakeven $345.50 Implied vol 103.8% Delta 0.059 ≈6% ITM Gamma 0.003 Theta -0.377 Vega 0.039 Open interest 3 Model this call Put · $342.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
60	14	95.3%	0.035	$2.80	$61.33	—	—	2	3
Call · $345 Last $2.80 Breakeven $347.80 Implied vol 95.3% Delta 0.035 ≈3% ITM Gamma 0.002 Theta -0.231 Vega 0.019 Open interest 60 Model this call Put · $345 In the money Last $61.33 Breakeven $283.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2	2	95.6%	0.032	$2.60	$63.67	—	—	2	2
Call · $347.5 Last $2.60 Breakeven $350.10 Implied vol 95.6% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.213 Vega 0.02 Open interest 2 Model this call Put · $347.5 In the money Last $63.67 Breakeven $283.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
367	20	99.3%	0.032	$0.01	$50.75	—	—	12	10
Call · $350 Last $0.01 Breakeven $350.01 Implied vol 99.3% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.226 Vega 0.02 Open interest 367 Model this call Put · $350 In the money Last $50.75 Breakeven $299.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
6	5	100.9%	0.031	$0.25	—	—	—	—	0
Call · $352.5 Last $0.25 Breakeven $352.75 Implied vol 100.9% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.22 Vega 0.02 Open interest 6 Model this call Put · $352.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
107	48	79.2%	0.006	$0.08	$59.00	-0.977	97.7%	2	2
Call · $355 Last $0.08 Breakeven $355.08 Implied vol 79.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.043 Vega 0.008 Open interest 107 Model this call Put · $355 In the money Last $59.00 Breakeven $296.00 Implied vol 97.7% Delta -0.977 ≈98% ITM Gamma 0.002 Theta -0.156 Vega 0.019 Open interest 2 Model this put
43	42	105%	0.029	$0.01	—	—	—	—	0
Call · $357.5 Last $0.01 Breakeven $357.51 Implied vol 105% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.217 Vega 0.02 Open interest 43 Model this call Put · $357.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
52	2	128.4%	0.06	$0.15	$63.60	—	—	2	6
Call · $360 Last $0.15 Breakeven $360.15 Implied vol 128.4% Delta 0.06 ≈6% ITM Gamma 0.003 Theta -0.474 Vega 0.04 Open interest 52 Model this call Put · $360 In the money Last $63.60 Breakeven $296.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
3	1	109.6%	0.028	$0.05	—	—	—	—	0
Call · $362.5 Last $0.05 Breakeven $362.55 Implied vol 109.6% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.219 Vega 0.02 Open interest 3 Model this call Put · $362.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
54	2	135.5%	0.061	$1.26	$63.65	—	—	1	30
Call · $365 Last $1.26 Breakeven $366.26 Implied vol 135.5% Delta 0.061 ≈6% ITM Gamma 0.003 Theta -0.506 Vega 0.04 Open interest 54 Model this call Put · $365 In the money Last $63.65 Breakeven $301.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this put
0	—	113.7%	0.027	—	—	—	—	—	0
Call · $367.5 Last — Breakeven — Implied vol 113.7% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.216 Vega 0.02 Open interest 0 Model this call Put · $367.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
69	3	117.9%	0.028	$0.95	$71.65	—	—	10	9
Call · $370 Last $0.95 Breakeven $370.95 Implied vol 117.9% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.236 Vega 0.02 Open interest 69 Model this call Put · $370 In the money Last $71.65 Breakeven $298.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
1	2	118.1%	0.026	$0.83	—	—	—	—	0
Call · $372.5 Last $0.83 Breakeven $373.33 Implied vol 118.1% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.218 Vega 0.02 Open interest 1 Model this call Put · $372.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
519	1	120.3%	0.025	$0.18	$86.80	-0.984	112.3%	2	1
Call · $375 Last $0.18 Breakeven $375.18 Implied vol 120.3% Delta 0.025 ≈3% ITM Gamma 0.001 Theta -0.219 Vega 0.02 Open interest 519 Model this call Put · $375 In the money Last $86.80 Breakeven $288.20 Implied vol 112.3% Delta -0.984 ≈98% ITM Gamma 0.001 Theta -0.128 Vega 0.019 Open interest 1 Model this put
1	1	122.5%	0.025	$0.52	—	—	—	—	0
Call · $377.5 Last $0.52 Breakeven $378.02 Implied vol 122.5% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.22 Vega 0.02 Open interest 1 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	2	136.5%	0.035	$0.59	$77.00	—	—	1	9
Call · $380 Last $0.59 Breakeven $380.59 Implied vol 136.5% Delta 0.035 ≈4% ITM Gamma 0.002 Theta -0.334 Vega 0.02 Open interest 23 Model this call Put · $380 In the money Last $77.00 Breakeven $303.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
0	—	135.9%	0.033	—	—	—	—	—	0
Call · $382.5 Last — Breakeven — Implied vol 135.9% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.309 Vega 0.02 Open interest 0 Model this call Put · $382.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	1	147.3%	0.042	$0.40	$85.45	—	—	16	8
Call · $385 Last $0.40 Breakeven $385.40 Implied vol 147.3% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.412 Vega 0.041 Open interest 7 Model this call Put · $385 In the money Last $85.45 Breakeven $299.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
0	—	133.6%	0.026	—	—	—	—	—	0
Call · $387.5 Last — Breakeven — Implied vol 133.6% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.248 Vega 0.021 Open interest 0 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	1	134.8%	0.025	$1.00	$85.85	—	—	1	5
Call · $390 Last $1.00 Breakeven $391.00 Implied vol 134.8% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.239 Vega 0.021 Open interest 7 Model this call Put · $390 In the money Last $85.85 Breakeven $304.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
5	2	138%	0.023	$0.94	$117.40	—	—	1	8
Call · $395 Last $0.94 Breakeven $395.94 Implied vol 138% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.232 Vega 0.021 Open interest 5 Model this call Put · $395 In the money Last $117.40 Breakeven $277.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
4.1k	148	104.3%	0.002	$0.01	$99.36	—	—	6	13
Call · $400 Last $0.01 Breakeven $400.01 Implied vol 104.3% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.023 Vega 0.003 Open interest 4.1k Model this call Put · $400 In the money Last $99.36 Breakeven $300.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
22	74	145.9%	0.021	$2.05	$107.90	—	—	1	44
Call · $405 Last $2.05 Breakeven $407.05 Implied vol 145.9% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.231 Vega 0.021 Open interest 22 Model this call Put · $405 In the money Last $107.90 Breakeven $297.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this put
18	1	149.9%	0.021	$1.00	$108.50	—	—	7	4
Call · $410 Last $1.00 Breakeven $411.00 Implied vol 149.9% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.021 Open interest 18 Model this call Put · $410 In the money Last $108.50 Breakeven $301.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
5	6	163.6%	0.029	$1.73	$113.25	—	—	6	3
Call · $415 Last $1.73 Breakeven $416.73 Implied vol 163.6% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.331 Vega 0.021 Open interest 5 Model this call Put · $415 In the money Last $113.25 Breakeven $301.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
6	1	184.9%	0.042	$0.51	$116.50	—	—	2	1
Call · $420 Last $0.51 Breakeven $420.51 Implied vol 184.9% Delta 0.042 ≈4% ITM Gamma 0.001 Theta -0.515 Vega 0.043 Open interest 6 Model this call Put · $420 In the money Last $116.50 Breakeven $303.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
5	1	184.9%	0.037	$2.09	$116.35	—	—	2	1
Call · $425 Last $2.09 Breakeven $427.09 Implied vol 184.9% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.471 Vega 0.021 Open interest 5 Model this call Put · $425 In the money Last $116.35 Breakeven $308.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
13	10	197.1%	0.044	$0.11	$151.85	—	—	1	36
Call · $430 Last $0.11 Breakeven $430.11 Implied vol 197.1% Delta 0.044 ≈4% ITM Gamma 0.001 Theta -0.575 Vega 0.043 Open interest 13 Model this call Put · $430 In the money Last $151.85 Breakeven $278.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this put
37	1	155.1%	0.01	$0.05	$133.86	—	—	9	10
Call · $440 Last $0.05 Breakeven $440.05 Implied vol 155.1% Delta 0.01 ≈1% ITM Gamma 0 Theta -0.124 Vega 0.009 Open interest 37 Model this call Put · $440 In the money Last $133.86 Breakeven $306.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put

Call · $160 In the money

Last: $126.76
Breakeven: $286.76
Implied vol: 247.4%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.408
Vega: 0.026
Open interest: 1

Model this call

Put · $160

Last: $0.02
Breakeven: $159.98
Implied vol: 198.7%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.128
Vega: 0.006
Open interest: 97

Model this put

Call · $165 In the money

Last: —
Breakeven: —
Implied vol: 246.1%
Delta: 0.971 ≈97% ITM
Gamma: 0.001
Theta: -0.505
Vega: 0.027
Open interest: 0

Model this call

Put · $165

Last: $0.03
Breakeven: $164.97
Implied vol: 168%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.053
Vega: 0.006
Open interest: 218

Model this put

Call · $170 In the money

Last: $129.05
Breakeven: $299.05
Implied vol: 238.3%
Delta: 0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.542
Vega: 0.027
Open interest: 3

Model this call

Put · $170

Last: $0.03
Breakeven: $169.97
Implied vol: 234%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.504
Vega: 0.027
Open interest: 44

Model this put

Call · $175 In the money

Last: $111.92
Breakeven: $286.92
Implied vol: 223.4%
Delta: 0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.51
Vega: 0.027
Open interest: 188

Model this call

Put · $175

Last: $0.03
Breakeven: $174.97
Implied vol: 192.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.266
Vega: 0.014
Open interest: 33

Model this put

Call · $180 In the money

Last: —
Breakeven: —
Implied vol: 218%
Delta: 0.961 ≈96% ITM
Gamma: 0.001
Theta: -0.564
Vega: 0.028
Open interest: 0

Model this call

Put · $180

Last: $0.03
Breakeven: $179.97
Implied vol: 161.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.126
Vega: 0.006
Open interest: 50

Model this put

Call · $185 In the money

Last: $114.25
Breakeven: $299.25
Implied vol: 206.5%
Delta: 0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.558
Vega: 0.028
Open interest: 1

Model this call

Put · $185

Last: $0.03
Breakeven: $184.97
Implied vol: 161%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.182
Vega: 0.014
Open interest: 11

Model this put

Call · $190 In the money

Last: $111.55
Breakeven: $301.55
Implied vol: 197.1%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.569
Vega: 0.029
Open interest: 1

Model this call

Put · $190

Last: $0.57
Breakeven: $189.43
Implied vol: 148.1%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.157
Vega: 0.014
Open interest: 10

Model this put

Call · $195 In the money

Last: $113.88
Breakeven: $308.88
Implied vol: 186.2%
Delta: 0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.563
Vega: 0.029
Open interest: 15

Model this call

Put · $195

Last: $0.50
Breakeven: $194.50
Implied vol: 148.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.218
Vega: 0.015
Open interest: 10

Model this put

Call · $200 In the money

Last: $86.80
Breakeven: $286.80
Implied vol: 175.5%
Delta: 0.951 ≈95% ITM
Gamma: 0.002
Theta: -0.557
Vega: 0.029
Open interest: 30

Model this call

Put · $200

Last: $0.05
Breakeven: $199.95
Implied vol: 128.2%
Delta: -0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.139
Vega: 0.015
Open interest: 28

Model this put

Call · $205 In the money

Last: $87.55
Breakeven: $292.55
Implied vol: 165.2%
Delta: 0.948 ≈95% ITM
Gamma: 0.002
Theta: -0.551
Vega: 0.03
Open interest: 5

Model this call

Put · $205

Last: $0.36
Breakeven: $204.64
Implied vol: 130%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.015
Open interest: 32

Model this put

Call · $210 In the money

Last: $92.30
Breakeven: $302.30
Implied vol: 156.7%
Delta: 0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.562
Vega: 0.03
Open interest: 1

Model this call

Put · $210

Last: $0.53
Breakeven: $209.47
Implied vol: 120.8%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.203
Vega: 0.015
Open interest: 9

Model this put

Call · $212.5 In the money

Last: —
Breakeven: —
Implied vol: 148.5%
Delta: 0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.524
Vega: 0.03
Open interest: 0

Model this call

Put · $212.5

Last: $0.64
Breakeven: $211.86
Implied vol: 122.7%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.254
Vega: 0.03
Open interest: 0

Model this put

Call · $215 In the money

Last: —
Breakeven: —
Implied vol: 145.1%
Delta: 0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.54
Vega: 0.053
Open interest: 0

Model this call

Put · $215

Last: $0.20
Breakeven: $214.80
Implied vol: 113.1%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.206
Vega: 0.015
Open interest: 18

Model this put

Call · $217.5 In the money

Last: $66.20
Breakeven: $283.70
Implied vol: 138.7%
Delta: 0.94 ≈94% ITM
Gamma: 0.003
Theta: -0.52
Vega: 0.053
Open interest: 0

Model this call

Put · $217.5

Last: $0.35
Breakeven: $217.15
Implied vol: 109.1%
Delta: -0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.205
Vega: 0.015
Open interest: 4

Model this put

Call · $220 In the money

Last: $89.98
Breakeven: $309.98
Implied vol: 133.2%
Delta: 0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.512
Vega: 0.053
Open interest: 1

Model this call

Put · $220

Last: $0.10
Breakeven: $219.90
Implied vol: 85.6%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.069
Vega: 0.007
Open interest: 67

Model this put

Call · $222.5 In the money

Last: —
Breakeven: —
Implied vol: 129.2%
Delta: 0.934 ≈93% ITM
Gamma: 0.003
Theta: -0.522
Vega: 0.054
Open interest: 0

Model this call

Put · $222.5

Last: $0.19
Breakeven: $222.31
Implied vol: 89.5%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.016
Open interest: 4

Model this put

Call · $225 In the money

Last: $106.05
Breakeven: $331.05
Implied vol: 124.8%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.526
Vega: 0.054
Open interest: 1

Model this call

Put · $225

Last: $0.31
Breakeven: $224.69
Implied vol: 91.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.002
Theta: -0.162
Vega: 0.016
Open interest: 31

Model this put

Call · $227.5 In the money

Last: —
Breakeven: —
Implied vol: 118.2%
Delta: 0.929 ≈93% ITM
Gamma: 0.003
Theta: -0.499
Vega: 0.054
Open interest: 0

Model this call

Put · $227.5

Last: $0.16
Breakeven: $227.34
Implied vol: 89.7%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.175
Vega: 0.016
Open interest: 31

Model this put

Call · $230 In the money

Last: $50.62
Breakeven: $280.62
Implied vol: 113.9%
Delta: 0.925 ≈93% ITM
Gamma: 0.004
Theta: -0.503
Vega: 0.055
Open interest: 1

Model this call

Put · $230

Last: $0.20
Breakeven: $229.80
Implied vol: 84.9%
Delta: -0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.167
Vega: 0.016
Open interest: 181

Model this put

Call · $232.5 In the money

Last: —
Breakeven: —
Implied vol: 107.4%
Delta: 0.925 ≈92% ITM
Gamma: 0.004
Theta: -0.477
Vega: 0.055
Open interest: 0

Model this call

Put · $232.5

Last: $0.37
Breakeven: $232.13
Implied vol: 82.9%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.188
Vega: 0.032
Open interest: 3

Model this put

Call · $235 In the money

Last: —
Breakeven: —
Implied vol: 104.1%
Delta: 0.918 ≈92% ITM
Gamma: 0.004
Theta: -0.493
Vega: 0.055
Open interest: 0

Model this call

Put · $235

Last: $0.25
Breakeven: $234.75
Implied vol: 79.2%
Delta: -0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.192
Vega: 0.032
Open interest: 70

Model this put

Call · $237.5 In the money

Last: —
Breakeven: —
Implied vol: 101.7%
Delta: 0.909 ≈91% ITM
Gamma: 0.005
Theta: -0.521
Vega: 0.056
Open interest: 0

Model this call

Put · $237.5

Last: $0.36
Breakeven: $237.14
Implied vol: 75.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.192
Vega: 0.032
Open interest: 6

Model this put

Call · $240 In the money

Last: $42.56
Breakeven: $282.56
Implied vol: 98.1%
Delta: 0.902 ≈90% ITM
Gamma: 0.005
Theta: -0.531
Vega: 0.056
Open interest: 3

Model this call

Put · $240

Last: $0.45
Breakeven: $239.55
Implied vol: 73.8%
Delta: -0.045 ≈5% ITM
Gamma: 0.004
Theta: -0.219
Vega: 0.032
Open interest: 208

Model this put

Call · $242.5 In the money

Last: —
Breakeven: —
Implied vol: 94%
Delta: 0.896 ≈90% ITM
Gamma: 0.006
Theta: -0.535
Vega: 0.056
Open interest: 0

Model this call

Put · $242.5

Last: $0.55
Breakeven: $241.95
Implied vol: 73.5%
Delta: -0.056 ≈6% ITM
Gamma: 0.005
Theta: -0.258
Vega: 0.033
Open interest: 9

Model this put

Call · $245 In the money

Last: $50.50
Breakeven: $295.50
Implied vol: 90.9%
Delta: 0.887 ≈89% ITM
Gamma: 0.006
Theta: -0.551
Vega: 0.056
Open interest: 8

Model this call

Put · $245

Last: $0.77
Breakeven: $244.23
Implied vol: 72.1%
Delta: -0.066 ≈7% ITM
Gamma: 0.005
Theta: -0.289
Vega: 0.056
Open interest: 34

Model this put

Call · $247.5 In the money

Last: —
Breakeven: —
Implied vol: 87.3%
Delta: 0.879 ≈88% ITM
Gamma: 0.007
Theta: -0.561
Vega: 0.057
Open interest: 0

Model this call

Put · $247.5

Last: $0.95
Breakeven: $246.55
Implied vol: 71.7%
Delta: -0.083 ≈8% ITM
Gamma: 0.006
Theta: -0.341
Vega: 0.057
Open interest: 3

Model this put

Call · $250 In the money

Last: $31.17
Breakeven: $281.17
Implied vol: 76.3%
Delta: 0.886 ≈89% ITM
Gamma: 0.007
Theta: -0.468
Vega: 0.057
Open interest: 6

Model this call

Put · $250

Last: $1.25
Breakeven: $248.75
Implied vol: 71.4%
Delta: -0.101 ≈10% ITM
Gamma: 0.007
Theta: -0.394
Vega: 0.057
Open interest: 253

Model this put

Call · $252.5 In the money

Last: $38.32
Breakeven: $290.82
Implied vol: 76%
Delta: 0.865 ≈86% ITM
Gamma: 0.008
Theta: -0.522
Vega: 0.086
Open interest: 2

Model this call

Put · $252.5

Last: $1.44
Breakeven: $251.06
Implied vol: 69.7%
Delta: -0.116 ≈12% ITM
Gamma: 0.008
Theta: -0.428
Vega: 0.057
Open interest: 6

Model this put

Call · $255 In the money

Last: $27.07
Breakeven: $282.07
Implied vol: 78.2%
Delta: 0.832 ≈83% ITM
Gamma: 0.009
Theta: -0.616
Vega: 0.086
Open interest: 2

Model this call

Put · $255

Last: $1.67
Breakeven: $253.33
Implied vol: 70.2%
Delta: -0.143 ≈14% ITM
Gamma: 0.009
Theta: -0.494
Vega: 0.086
Open interest: 118

Model this put

Call · $257.5 In the money

Last: $23.95
Breakeven: $281.45
Implied vol: 75.5%
Delta: 0.813 ≈81% ITM
Gamma: 0.01
Theta: -0.639
Vega: 0.087
Open interest: 1

Model this call

Put · $257.5

Last: $2.30
Breakeven: $255.20
Implied vol: 68.9%
Delta: -0.167 ≈17% ITM
Gamma: 0.011
Theta: -0.536
Vega: 0.087
Open interest: 15

Model this put

Call · $260 In the money

Last: $21.87
Breakeven: $281.87
Implied vol: 71.7%
Delta: 0.796 ≈80% ITM
Gamma: 0.012
Theta: -0.645
Vega: 0.087
Open interest: 2

Model this call

Put · $260

Last: $2.70
Breakeven: $257.30
Implied vol: 67.4%
Delta: -0.192 ≈19% ITM
Gamma: 0.012
Theta: -0.575
Vega: 0.087
Open interest: 473

Model this put

Call · $262.5 In the money

Last: $31.88
Breakeven: $294.38
Implied vol: 70.1%
Delta: 0.768 ≈77% ITM
Gamma: 0.013
Theta: -0.678
Vega: 0.115
Open interest: 1

Model this call

Put · $262.5

Last: $2.90
Breakeven: $259.60
Implied vol: 68.3%
Delta: -0.226 ≈23% ITM
Gamma: 0.013
Theta: -0.647
Vega: 0.115
Open interest: 30

Model this put

Call · $265 In the money

Last: $18.10
Breakeven: $283.10
Implied vol: 70.9%
Delta: 0.729 ≈73% ITM
Gamma: 0.014
Theta: -0.737
Vega: 0.115
Open interest: 2

Model this call

Put · $265

Last: $3.90
Breakeven: $261.10
Implied vol: 67.5%
Delta: -0.262 ≈26% ITM
Gamma: 0.014
Theta: -0.684
Vega: 0.115
Open interest: 284

Model this put

Call · $267.5 In the money

Last: $19.90
Breakeven: $287.40
Implied vol: 71.3%
Delta: 0.692 ≈69% ITM
Gamma: 0.015
Theta: -0.793
Vega: 0.116
Open interest: 2

Model this call

Put · $267.5

Last: $4.90
Breakeven: $262.60
Implied vol: 66.7%
Delta: -0.298 ≈30% ITM
Gamma: 0.015
Theta: -0.722
Vega: 0.116
Open interest: 17

Model this put

Call · $270 In the money

Last: $14.60
Breakeven: $284.60
Implied vol: 71.2%
Delta: 0.655 ≈66% ITM
Gamma: 0.015
Theta: -0.835
Vega: 0.133
Open interest: 15

Model this call

Put · $270

Last: $5.38
Breakeven: $264.62
Implied vol: 67%
Delta: -0.337 ≈34% ITM
Gamma: 0.016
Theta: -0.775
Vega: 0.117
Open interest: 211

Model this put

Call · $272.5 In the money

Last: $14.38
Breakeven: $286.88
Implied vol: 67%
Delta: 0.619 ≈62% ITM
Gamma: 0.017
Theta: -0.804
Vega: 0.134
Open interest: 21

Model this call

Put · $272.5

Last: $6.25
Breakeven: $266.25
Implied vol: 66%
Delta: -0.379 ≈38% ITM
Gamma: 0.017
Theta: -0.784
Vega: 0.134
Open interest: 15

Model this put

Call · $275 In the money

Last: $12.30
Breakeven: $287.30
Implied vol: 68.6%
Delta: 0.575 ≈57% ITM
Gamma: 0.017
Theta: -0.845
Vega: 0.134
Open interest: 324

Model this call

Put · $275

Last: $7.30
Breakeven: $267.70
Implied vol: 63.3%
Delta: -0.421 ≈42% ITM
Gamma: 0.018
Theta: -0.771
Vega: 0.134
Open interest: 109

Model this put

Call · $277.5 In the money

Last: $9.70
Breakeven: $287.20
Implied vol: 68%
Delta: 0.533 ≈53% ITM
Gamma: 0.017
Theta: -0.857
Vega: 0.135
Open interest: 1

Model this call

Put · $277.5

Last: $8.75
Breakeven: $268.75
Implied vol: 66.1%
Delta: -0.467 ≈47% ITM
Gamma: 0.018
Theta: -0.826
Vega: 0.135
Open interest: 13

Model this put

Call · $280

Last: $8.20
Breakeven: $288.20
Implied vol: 66%
Delta: 0.489 ≈49% ITM
Gamma: 0.018
Theta: -0.832
Vega: 0.136
Open interest: 43

Model this call

Put · $280 In the money

Last: $10.35
Breakeven: $269.65
Implied vol: 63.4%
Delta: -0.513 ≈51% ITM
Gamma: 0.019
Theta: -0.79
Vega: 0.136
Open interest: 144

Model this put

Call · $282.5

Last: $7.28
Breakeven: $289.78
Implied vol: 66.1%
Delta: 0.446 ≈45% ITM
Gamma: 0.018
Theta: -0.819
Vega: 0.136
Open interest: 36

Model this call

Put · $282.5 In the money

Last: $9.80
Breakeven: $272.70
Implied vol: 63.8%
Delta: -0.557 ≈56% ITM
Gamma: 0.018
Theta: -0.782
Vega: 0.136
Open interest: 50

Model this put

Call · $285

Last: $6.19
Breakeven: $291.19
Implied vol: 66.3%
Delta: 0.403 ≈40% ITM
Gamma: 0.017
Theta: -0.809
Vega: 0.137
Open interest: 104

Model this call

Put · $285 In the money

Last: $13.55
Breakeven: $271.45
Implied vol: 63.1%
Delta: -0.604 ≈60% ITM
Gamma: 0.018
Theta: -0.76
Vega: 0.137
Open interest: 89

Model this put

Call · $287.5

Last: $5.35
Breakeven: $292.85
Implied vol: 64.3%
Delta: 0.356 ≈36% ITM
Gamma: 0.017
Theta: -0.76
Vega: 0.12
Open interest: 1.3k

Model this call

Put · $287.5 In the money

Last: $12.65
Breakeven: $274.85
Implied vol: 62.8%
Delta: -0.647 ≈65% ITM
Gamma: 0.018
Theta: -0.73
Vega: 0.12
Open interest: 34

Model this put

Call · $290

Last: $3.95
Breakeven: $293.95
Implied vol: 64.5%
Delta: 0.319 ≈32% ITM
Gamma: 0.016
Theta: -0.722
Vega: 0.121
Open interest: 599

Model this call

Put · $290 In the money

Last: $16.51
Breakeven: $273.49
Implied vol: 64.9%
Delta: -0.68 ≈68% ITM
Gamma: 0.016
Theta: -0.719
Vega: 0.121
Open interest: 35

Model this put

Call · $292.5

Last: $3.60
Breakeven: $296.10
Implied vol: 64.3%
Delta: 0.279 ≈28% ITM
Gamma: 0.015
Theta: -0.679
Vega: 0.122
Open interest: 1.2k

Model this call

Put · $292.5 In the money

Last: $16.57
Breakeven: $275.93
Implied vol: 62.8%
Delta: -0.726 ≈73% ITM
Gamma: 0.016
Theta: -0.648
Vega: 0.121
Open interest: 32

Model this put

Call · $295

Last: $3.16
Breakeven: $298.16
Implied vol: 62.9%
Delta: 0.236 ≈24% ITM
Gamma: 0.015
Theta: -0.616
Vega: 0.093
Open interest: 559

Model this call

Put · $295 In the money

Last: $18.20
Breakeven: $276.80
Implied vol: 65.5%
Delta: -0.754 ≈75% ITM
Gamma: 0.014
Theta: -0.646
Vega: 0.122
Open interest: 47

Model this put

Call · $297.5

Last: $2.65
Breakeven: $300.15
Implied vol: 63.3%
Delta: 0.208 ≈21% ITM
Gamma: 0.013
Theta: -0.57
Vega: 0.094
Open interest: 205

Model this call

Put · $297.5 In the money

Last: $19.49
Breakeven: $278.01
Implied vol: 66.3%
Delta: -0.781 ≈78% ITM
Gamma: 0.013
Theta: -0.608
Vega: 0.094
Open interest: 13

Model this put

Call · $300

Last: $2.05
Breakeven: $302.05
Implied vol: 62.6%
Delta: 0.176 ≈18% ITM
Gamma: 0.012
Theta: -0.507
Vega: 0.094
Open interest: 162

Model this call

Put · $300 In the money

Last: $19.71
Breakeven: $280.29
Implied vol: 66.1%
Delta: -0.81 ≈81% ITM
Gamma: 0.012
Theta: -0.552
Vega: 0.094
Open interest: 53

Model this put

Call · $302.5

Last: $1.67
Breakeven: $304.17
Implied vol: 62.6%
Delta: 0.146 ≈15% ITM
Gamma: 0.011
Theta: -0.454
Vega: 0.095
Open interest: 70

Model this call

Put · $302.5 In the money

Last: $23.47
Breakeven: $279.03
Implied vol: 64%
Delta: -0.848 ≈85% ITM
Gamma: 0.011
Theta: -0.466
Vega: 0.094
Open interest: 16

Model this put

Call · $305

Last: $1.53
Breakeven: $306.53
Implied vol: 65.2%
Delta: 0.134 ≈13% ITM
Gamma: 0.01
Theta: -0.445
Vega: 0.063
Open interest: 243

Model this call

Put · $305 In the money

Last: $25.05
Breakeven: $279.95
Implied vol: 62.9%
Delta: -0.874 ≈87% ITM
Gamma: 0.01
Theta: -0.399
Vega: 0.063
Open interest: 185

Model this put

Call · $307.5

Last: $1.08
Breakeven: $308.58
Implied vol: 62.3%
Delta: 0.104 ≈10% ITM
Gamma: 0.008
Theta: -0.351
Vega: 0.064
Open interest: 58

Model this call

Put · $307.5 In the money

Last: $28.38
Breakeven: $279.12
Implied vol: 67.8%
Delta: -0.876 ≈88% ITM
Gamma: 0.009
Theta: -0.426
Vega: 0.064
Open interest: 1

Model this put

Call · $310

Last: $0.88
Breakeven: $310.88
Implied vol: 62.6%
Delta: 0.086 ≈9% ITM
Gamma: 0.007
Theta: -0.306
Vega: 0.064
Open interest: 316

Model this call

Put · $310 In the money

Last: $29.71
Breakeven: $280.29
Implied vol: 61.7%
Delta: -0.919 ≈92% ITM
Gamma: 0.007
Theta: -0.282
Vega: 0.063
Open interest: 13

Model this put

Call · $312.5

Last: $0.68
Breakeven: $313.18
Implied vol: 61.8%
Delta: 0.067 ≈7% ITM
Gamma: 0.006
Theta: -0.252
Vega: 0.037
Open interest: 142

Model this call

Put · $312.5 In the money

Last: $28.80
Breakeven: $283.70
Implied vol: 62.7%
Delta: -0.931 ≈93% ITM
Gamma: 0.006
Theta: -0.252
Vega: 0.037
Open interest: 6

Model this put

Call · $315

Last: $0.54
Breakeven: $315.54
Implied vol: 64%
Delta: 0.062 ≈6% ITM
Gamma: 0.006
Theta: -0.244
Vega: 0.037
Open interest: 73

Model this call

Put · $315 In the money

Last: $33.52
Breakeven: $281.48
Implied vol: 70.2%
Delta: -0.921 ≈92% ITM
Gamma: 0.006
Theta: -0.316
Vega: 0.064
Open interest: 3

Model this put

Call · $317.5

Last: $0.46
Breakeven: $317.96
Implied vol: 64.4%
Delta: 0.052 ≈5% ITM
Gamma: 0.005
Theta: -0.213
Vega: 0.037
Open interest: 10

Model this call

Put · $317.5 In the money

Last: $35.10
Breakeven: $282.40
Implied vol: 58.6%
Delta: -0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.128
Vega: 0.034
Open interest: 18

Model this put

Call · $320

Last: $0.25
Breakeven: $320.25
Implied vol: 60.4%
Delta: 0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.132
Vega: 0.019
Open interest: 1.2k

Model this call

Put · $320 In the money

Last: $33.95
Breakeven: $286.05
Implied vol: 60%
Delta: -0.971 ≈97% ITM
Gamma: 0.003
Theta: -0.118
Vega: 0.019
Open interest: 9

Model this put

Call · $322.5

Last: $0.31
Breakeven: $322.81
Implied vol: 71.8%
Delta: 0.052 ≈5% ITM
Gamma: 0.004
Theta: -0.236
Vega: 0.038
Open interest: 15

Model this call

Put · $322.5 In the money

Last: $42.62
Breakeven: $279.88
Implied vol: 57.2%
Delta: -0.982 ≈98% ITM
Gamma: 0.002
Theta: -0.07
Vega: 0.018
Open interest: 3

Model this put

Call · $325

Last: $0.17
Breakeven: $325.17
Implied vol: 74.5%
Delta: 0.049 ≈5% ITM
Gamma: 0.004
Theta: -0.236
Vega: 0.038
Open interest: 112

Model this call

Put · $325 In the money

Last: $32.15
Breakeven: $292.85
Implied vol: 59.8%
Delta: -0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.071
Vega: 0.018
Open interest: 16

Model this put

Call · $327.5

Last: $0.78
Breakeven: $328.28
Implied vol: 87.9%
Delta: 0.071 ≈7% ITM
Gamma: 0.005
Theta: -0.375
Vega: 0.038
Open interest: 4

Model this call

Put · $327.5 In the money

Last: —
Breakeven: —
Implied vol: 62.4%
Delta: -0.984 ≈98% ITM
Gamma: 0.002
Theta: -0.072
Vega: 0.018
Open interest: 0

Model this put

Call · $330

Last: $0.07
Breakeven: $330.07
Implied vol: 66.2%
Delta: 0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.096
Vega: 0.019
Open interest: 185

Model this call

Put · $330 In the money

Last: $52.13
Breakeven: $277.87
Implied vol: 66.4%
Delta: -0.982 ≈98% ITM
Gamma: 0.002
Theta: -0.085
Vega: 0.018
Open interest: 12

Model this put

Call · $332.5

Last: $4.70
Breakeven: $337.20
Implied vol: 98%
Delta: 0.075 ≈7% ITM
Gamma: 0.004
Theta: -0.437
Vega: 0.038
Open interest: 44

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: $0.04
Breakeven: $335.04
Implied vol: 66.3%
Delta: 0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.062
Vega: 0.008
Open interest: 89

Model this call

Put · $335 In the money

Last: $49.00
Breakeven: $286.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $337.5

Last: $3.70
Breakeven: $341.20
Implied vol: 107.5%
Delta: 0.078 ≈8% ITM
Gamma: 0.004
Theta: -0.496
Vega: 0.066
Open interest: 1

Model this call

Put · $337.5 In the money

Last: $48.06
Breakeven: $289.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $340

Last: $0.02
Breakeven: $340.02
Implied vol: 89.9%
Delta: 0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.227
Vega: 0.039
Open interest: 102

Model this call

Put · $340 In the money

Last: $48.85
Breakeven: $291.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this put

Call · $342.5

Last: $3.00
Breakeven: $345.50
Implied vol: 103.8%
Delta: 0.059 ≈6% ITM
Gamma: 0.003
Theta: -0.377
Vega: 0.039
Open interest: 3

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: $2.80
Breakeven: $347.80
Implied vol: 95.3%
Delta: 0.035 ≈3% ITM
Gamma: 0.002
Theta: -0.231
Vega: 0.019
Open interest: 60

Model this call

Put · $345 In the money

Last: $61.33
Breakeven: $283.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $347.5

Last: $2.60
Breakeven: $350.10
Implied vol: 95.6%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.213
Vega: 0.02
Open interest: 2

Model this call

Put · $347.5 In the money

Last: $63.67
Breakeven: $283.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $350

Last: $0.01
Breakeven: $350.01
Implied vol: 99.3%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.226
Vega: 0.02
Open interest: 367

Model this call

Put · $350 In the money

Last: $50.75
Breakeven: $299.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $352.5

Last: $0.25
Breakeven: $352.75
Implied vol: 100.9%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.22
Vega: 0.02
Open interest: 6

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: $0.08
Breakeven: $355.08
Implied vol: 79.2%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.043
Vega: 0.008
Open interest: 107

Model this call

Put · $355 In the money

Last: $59.00
Breakeven: $296.00
Implied vol: 97.7%
Delta: -0.977 ≈98% ITM
Gamma: 0.002
Theta: -0.156
Vega: 0.019
Open interest: 2

Model this put

Call · $357.5

Last: $0.01
Breakeven: $357.51
Implied vol: 105%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.217
Vega: 0.02
Open interest: 43

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: $0.15
Breakeven: $360.15
Implied vol: 128.4%
Delta: 0.06 ≈6% ITM
Gamma: 0.003
Theta: -0.474
Vega: 0.04
Open interest: 52

Model this call

Put · $360 In the money

Last: $63.60
Breakeven: $296.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this put

Call · $362.5

Last: $0.05
Breakeven: $362.55
Implied vol: 109.6%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.219
Vega: 0.02
Open interest: 3

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: $1.26
Breakeven: $366.26
Implied vol: 135.5%
Delta: 0.061 ≈6% ITM
Gamma: 0.003
Theta: -0.506
Vega: 0.04
Open interest: 54

Model this call

Put · $365 In the money

Last: $63.65
Breakeven: $301.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this put

Call · $367.5

Last: —
Breakeven: —
Implied vol: 113.7%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.216
Vega: 0.02
Open interest: 0

Model this call

Put · $367.5 In the money

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

Model this put

Call · $370

Last: $0.95
Breakeven: $370.95
Implied vol: 117.9%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.236
Vega: 0.02
Open interest: 69

Model this call

Put · $370 In the money

Last: $71.65
Breakeven: $298.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $372.5

Last: $0.83
Breakeven: $373.33
Implied vol: 118.1%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.218
Vega: 0.02
Open interest: 1

Model this call

Put · $372.5 In the money

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

Model this put

Call · $375

Last: $0.18
Breakeven: $375.18
Implied vol: 120.3%
Delta: 0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.219
Vega: 0.02
Open interest: 519

Model this call

Put · $375 In the money

Last: $86.80
Breakeven: $288.20
Implied vol: 112.3%
Delta: -0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.128
Vega: 0.019
Open interest: 1

Model this put

Call · $377.5

Last: $0.52
Breakeven: $378.02
Implied vol: 122.5%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.22
Vega: 0.02
Open interest: 1

Model this call

Put · $377.5 In the money

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

Model this put

Call · $380

Last: $0.59
Breakeven: $380.59
Implied vol: 136.5%
Delta: 0.035 ≈4% ITM
Gamma: 0.002
Theta: -0.334
Vega: 0.02
Open interest: 23

Model this call

Put · $380 In the money

Last: $77.00
Breakeven: $303.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $382.5

Last: —
Breakeven: —
Implied vol: 135.9%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.309
Vega: 0.02
Open interest: 0

Model this call

Put · $382.5 In the money

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

Model this put

Call · $385

Last: $0.40
Breakeven: $385.40
Implied vol: 147.3%
Delta: 0.042 ≈4% ITM
Gamma: 0.002
Theta: -0.412
Vega: 0.041
Open interest: 7

Model this call

Put · $385 In the money

Last: $85.45
Breakeven: $299.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $387.5

Last: —
Breakeven: —
Implied vol: 133.6%
Delta: 0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.248
Vega: 0.021
Open interest: 0

Model this call

Put · $387.5 In the money

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

Model this put

Call · $390

Last: $1.00
Breakeven: $391.00
Implied vol: 134.8%
Delta: 0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.239
Vega: 0.021
Open interest: 7

Model this call

Put · $390 In the money

Last: $85.85
Breakeven: $304.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $395

Last: $0.94
Breakeven: $395.94
Implied vol: 138%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.232
Vega: 0.021
Open interest: 5

Model this call

Put · $395 In the money

Last: $117.40
Breakeven: $277.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $400

Last: $0.01
Breakeven: $400.01
Implied vol: 104.3%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.023
Vega: 0.003
Open interest: 4.1k

Model this call

Put · $400 In the money

Last: $99.36
Breakeven: $300.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this put

Call · $405

Last: $2.05
Breakeven: $407.05
Implied vol: 145.9%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.021
Open interest: 22

Model this call

Put · $405 In the money

Last: $107.90
Breakeven: $297.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44

Model this put

Call · $410

Last: $1.00
Breakeven: $411.00
Implied vol: 149.9%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.233
Vega: 0.021
Open interest: 18

Model this call

Put · $410 In the money

Last: $108.50
Breakeven: $301.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $415

Last: $1.73
Breakeven: $416.73
Implied vol: 163.6%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.331
Vega: 0.021
Open interest: 5

Model this call

Put · $415 In the money

Last: $113.25
Breakeven: $301.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $420

Last: $0.51
Breakeven: $420.51
Implied vol: 184.9%
Delta: 0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.515
Vega: 0.043
Open interest: 6

Model this call

Put · $420 In the money

Last: $116.50
Breakeven: $303.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $425

Last: $2.09
Breakeven: $427.09
Implied vol: 184.9%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.471
Vega: 0.021
Open interest: 5

Model this call

Put · $425 In the money

Last: $116.35
Breakeven: $308.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $430

Last: $0.11
Breakeven: $430.11
Implied vol: 197.1%
Delta: 0.044 ≈4% ITM
Gamma: 0.001
Theta: -0.575
Vega: 0.043
Open interest: 13

Model this call

Put · $430 In the money

Last: $151.85
Breakeven: $278.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this put

Call · $440

Last: $0.05
Breakeven: $440.05
Implied vol: 155.1%
Delta: 0.01 ≈1% ITM
Gamma: 0
Theta: -0.124
Vega: 0.009
Open interest: 37

Model this call

Put · $440 In the money

Last: $133.86
Breakeven: $306.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

TXN · Texas Instruments Inc

Options Chain

Positioning

Open interest by strike · near the money

Chain