UNH Stock — Unitedhealth Group Inc: Options Chain

Calls		Puts
36	50	426.5%	1	$200.27	$0.11	-0.006	610.9%	17	17
Call · $205 In the money Last $200.27 Breakeven $405.27 Implied vol 426.5% Delta 1 ≈100% ITM Gamma 0 Theta -0.032 Vega 0 Open interest 36 Model this call Put · $205 Last $0.11 Breakeven $204.89 Implied vol 610.9% Delta -0.006 ≈1% ITM Gamma 0 Theta -1.27 Vega 0.003 Open interest 17 Model this put
23	90	—	—	$195.27	$0.01	-0.003	525.9%	13	15
Call · $210 In the money Last $195.27 Breakeven $405.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $210 Last $0.01 Breakeven $209.99 Implied vol 525.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.499 Vega 0.001 Open interest 15 Model this put
21	72	—	—	$189.87	$0.06	-0.005	543%	14	15
Call · $215 In the money Last $189.87 Breakeven $404.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $215 Last $0.06 Breakeven $214.94 Implied vol 543% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.903 Vega 0.003 Open interest 15 Model this put
7	50	—	—	$184.87	$0.01	-0.003	492.4%	29	102
Call · $220 In the money Last $184.87 Breakeven $404.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $220 Last $0.01 Breakeven $219.99 Implied vol 492.4% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.497 Vega 0.001 Open interest 102 Model this put
2	96	—	—	$180.27	$0.05	-0.033	733.8%	17	92
Call · $225 In the money Last $180.27 Breakeven $405.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $225 Last $0.05 Breakeven $224.95 Implied vol 733.8% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -6.207 Vega 0.015 Open interest 92 Model this put
4	90	—	—	$175.27	$0.01	-0.003	459.7%	3	21
Call · $230 In the money Last $175.27 Breakeven $405.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $230 Last $0.01 Breakeven $229.99 Implied vol 459.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.511 Vega 0.003 Open interest 21 Model this put
6	40	—	—	$170.20	$0.01	-0.001	385.4%	440	237
Call · $235 In the money Last $170.20 Breakeven $405.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $235 Last $0.01 Breakeven $234.99 Implied vol 385.4% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.134 Vega 0.001 Open interest 237 Model this put
6	36	—	—	$164.59	$0.01	-0.006	452.6%	180	180
Call · $240 In the money Last $164.59 Breakeven $404.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $240 Last $0.01 Breakeven $239.99 Implied vol 452.6% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.845 Vega 0.003 Open interest 180 Model this put
7	8	—	—	$159.59	$0.01	-0.008	463.5%	3	121
Call · $245 In the money Last $159.59 Breakeven $404.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $245 Last $0.01 Breakeven $244.99 Implied vol 463.5% Delta -0.008 ≈1% ITM Gamma 0 Theta -1.203 Vega 0.003 Open interest 121 Model this put
6	7	513.2%	0.981	$159.53	$0.04	-0.009	455%	6	33
Call · $250 In the money Last $159.53 Breakeven $409.53 Implied vol 513.2% Delta 0.981 ≈98% ITM Gamma 0 Theta -2.689 Vega 0.008 Open interest 6 Model this call Put · $250 Last $0.04 Breakeven $249.96 Implied vol 455% Delta -0.009 ≈1% ITM Gamma 0 Theta -1.313 Vega 0.008 Open interest 33 Model this put
3	12	374.1%	0.997	$155.67	$0.03	-0.001	329.2%	205	188
Call · $255 In the money Last $155.67 Breakeven $410.67 Implied vol 374.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.424 Vega 0.003 Open interest 3 Model this call Put · $255 Last $0.03 Breakeven $254.97 Implied vol 329.2% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.131 Vega 0.001 Open interest 188 Model this put
4	16	442.5%	0.986	$150.67	$0.04	-0.002	336%	25	706
Call · $260 In the money Last $150.67 Breakeven $410.67 Implied vol 442.5% Delta 0.986 ≈99% ITM Gamma 0 Theta -1.828 Vega 0.008 Open interest 4 Model this call Put · $260 Last $0.04 Breakeven $259.96 Implied vol 336% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.258 Vega 0.001 Open interest 706 Model this put
8	36	422.2%	0.986	$143.87	$0.01	-0.004	345.1%	3	601
Call · $265 In the money Last $143.87 Breakeven $408.87 Implied vol 422.2% Delta 0.986 ≈99% ITM Gamma 0 Theta -1.738 Vega 0.008 Open interest 8 Model this call Put · $265 Last $0.01 Breakeven $264.99 Implied vol 345.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.426 Vega 0.003 Open interest 601 Model this put
9	32	—	—	$138.88	$0.01	-0.002	309.6%	17	744
Call · $270 In the money Last $138.88 Breakeven $408.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $270 Last $0.01 Breakeven $269.99 Implied vol 309.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.257 Vega 0.001 Open interest 744 Model this put
0	—	—	—	—	$0.01	-0.003	313.6%	26	450
Call · $275 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $275 Last $0.01 Breakeven $274.99 Implied vol 313.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.378 Vega 0.004 Open interest 450 Model this put
1	1	—	—	$124.21	$0.01	-0.004	302.5%	2	860
Call · $280 In the money Last $124.21 Breakeven $404.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $280 Last $0.01 Breakeven $279.99 Implied vol 302.5% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.415 Vega 0.004 Open interest 860 Model this put
1	1	341.8%	0.987	$119.11	$0.01	-0.002	268%	13	625
Call · $285 In the money Last $119.11 Breakeven $404.11 Implied vol 341.8% Delta 0.987 ≈99% ITM Gamma 0 Theta -1.305 Vega 0.008 Open interest 1 Model this call Put · $285 Last $0.01 Breakeven $284.99 Implied vol 268% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.228 Vega 0.001 Open interest 625 Model this put
0	2	—	—	$147.31	$0.10	-0.01	311.3%	20	66
Call · $290 In the money Last $147.31 Breakeven $437.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $290 Last $0.10 Breakeven $289.90 Implied vol 311.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.93 Vega 0.004 Open interest 66 Model this put
1	4	—	—	$115.68	$0.01	-0.003	251.6%	25	2.9k
Call · $295 In the money Last $115.68 Breakeven $410.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $295 Last $0.01 Breakeven $294.99 Implied vol 251.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.278 Vega 0.001 Open interest 2.9k Model this put
2	1	—	—	$107.88	$0.01	-0.001	213.6%	30	215
Call · $300 In the money Last $107.88 Breakeven $407.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $300 Last $0.01 Breakeven $299.99 Implied vol 213.6% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.097 Vega 0.001 Open interest 215 Model this put
2	2	—	—	$110.17	$0.01	-0.003	228.1%	49	21
Call · $305 In the money Last $110.17 Breakeven $415.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $305 Last $0.01 Breakeven $304.99 Implied vol 228.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.276 Vega 0.004 Open interest 21 Model this put
2	2	—	—	$105.27	$0.01	-0.003	205.9%	21	23
Call · $310 In the money Last $105.27 Breakeven $415.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $310 Last $0.01 Breakeven $309.99 Implied vol 205.9% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.198 Vega 0.001 Open interest 23 Model this put
0	—	296.2%	0.966	—	$0.01	-0.003	191.1%	35	292
Call · $315 In the money Last — Breakeven — Implied vol 296.2% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -2.55 Vega 0.018 Open interest 0 Model this call Put · $315 Last $0.01 Breakeven $314.99 Implied vol 191.1% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.171 Vega 0.001 Open interest 292 Model this put
1	1	250%	0.978	$107.27	$0.01	-0.004	192.4%	3	97
Call · $320 In the money Last $107.27 Breakeven $427.27 Implied vol 250% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -1.513 Vega 0.009 Open interest 1 Model this call Put · $320 Last $0.01 Breakeven $319.99 Implied vol 192.4% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.284 Vega 0.004 Open interest 97 Model this put
0	2	239%	0.976	$85.44	$0.01	-0.005	183.1%	18	333
Call · $325 In the money Last $85.44 Breakeven $410.44 Implied vol 239% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -1.576 Vega 0.009 Open interest 0 Model this call Put · $325 Last $0.01 Breakeven $324.99 Implied vol 183.1% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.321 Vega 0.004 Open interest 333 Model this put
6	5	237.2%	0.968	$93.87	$0.13	-0.017	203.4%	67	38
Call · $330 In the money Last $93.87 Breakeven $423.87 Implied vol 237.2% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -1.985 Vega 0.018 Open interest 6 Model this call Put · $330 Last $0.13 Breakeven $329.87 Implied vol 203.4% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.956 Vega 0.009 Open interest 38 Model this put
6	6	200.8%	0.977	$80.95	$0.14	-0.01	175.2%	51	1k
Call · $335 In the money Last $80.95 Breakeven $415.95 Implied vol 200.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -1.244 Vega 0.009 Open interest 6 Model this call Put · $335 Last $0.14 Breakeven $334.86 Implied vol 175.2% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.555 Vega 0.004 Open interest 1k Model this put
3	5	184.8%	0.977	$76.19	$0.05	-0.003	138.4%	11	448
Call · $340 In the money Last $76.19 Breakeven $416.19 Implied vol 184.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -1.154 Vega 0.009 Open interest 3 Model this call Put · $340 Last $0.05 Breakeven $339.95 Implied vol 138.4% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.167 Vega 0.001 Open interest 448 Model this put
1	2	171.9%	0.976	$73.85	$0.15	-0.008	139.6%	3	119
Call · $345 In the money Last $73.85 Breakeven $418.85 Implied vol 171.9% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -1.14 Vega 0.009 Open interest 1 Model this call Put · $345 Last $0.15 Breakeven $344.85 Implied vol 139.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.346 Vega 0.004 Open interest 119 Model this put
2	1	167.7%	0.967	$59.22	$0.12	-0.064	205.7%	28	131
Call · $350 In the money Last $59.22 Breakeven $409.22 Implied vol 167.7% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -1.434 Vega 0.019 Open interest 2 Model this call Put · $350 Last $0.12 Breakeven $349.88 Implied vol 205.7% Delta -0.064 ≈6% ITM Gamma 0.003 Theta -3.01 Vega 0.032 Open interest 131 Model this put
0	—	156%	0.961	—	$0.07	-0.005	107.5%	36	115
Call · $355 In the money Last — Breakeven — Implied vol 156% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -1.505 Vega 0.019 Open interest 0 Model this call Put · $355 Last $0.07 Breakeven $354.93 Implied vol 107.5% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.178 Vega 0.004 Open interest 115 Model this put
16	4	139.1%	0.961	$47.56	$0.07	-0.01	105.4%	13	250
Call · $360 In the money Last $47.56 Breakeven $407.56 Implied vol 139.1% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -1.353 Vega 0.019 Open interest 16 Model this call Put · $360 Last $0.07 Breakeven $359.93 Implied vol 105.4% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.315 Vega 0.004 Open interest 250 Model this put
2	2	138.4%	0.942	$53.53	$0.05	-0.017	101.3%	2	174
Call · $365 In the money Last $53.53 Breakeven $418.53 Implied vol 138.4% Delta 0.942 ≈94% ITM Gamma 0.004 Theta -1.871 Vega 0.019 Open interest 2 Model this call Put · $365 Last $0.05 Breakeven $364.95 Implied vol 101.3% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.483 Vega 0.009 Open interest 174 Model this put
1	1	127.4%	0.944	$40.44	$0.14	-0.013	91.1%	22	114
Call · $367.5 In the money Last $40.44 Breakeven $407.94 Implied vol 127.4% Delta 0.944 ≈94% ITM Gamma 0.005 Theta -1.683 Vega 0.019 Open interest 1 Model this call Put · $367.5 Last $0.14 Breakeven $367.36 Implied vol 91.1% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.355 Vega 0.009 Open interest 114 Model this put
2	1	117.9%	0.944	$37.94	$0.08	-0.022	92.6%	102	488
Call · $370 In the money Last $37.94 Breakeven $407.94 Implied vol 117.9% Delta 0.944 ≈94% ITM Gamma 0.005 Theta -1.552 Vega 0.019 Open interest 2 Model this call Put · $370 Last $0.08 Breakeven $369.92 Implied vol 92.6% Delta -0.022 ≈2% ITM Gamma 0.003 Theta -0.561 Vega 0.01 Open interest 488 Model this put
2	2	113.7%	0.937	$32.12	$0.07	-0.011	75.4%	87	223
Call · $372.5 In the money Last $32.12 Breakeven $404.62 Implied vol 113.7% Delta 0.937 ≈94% ITM Gamma 0.006 Theta -1.643 Vega 0.019 Open interest 2 Model this call Put · $372.5 Last $0.07 Breakeven $372.43 Implied vol 75.4% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.245 Vega 0.004 Open interest 223 Model this put
7	2	106.4%	0.934	$29.62	$0.05	-0.031	85.3%	19	340
Call · $375 In the money Last $29.62 Breakeven $404.62 Implied vol 106.4% Delta 0.934 ≈93% ITM Gamma 0.006 Theta -1.609 Vega 0.033 Open interest 7 Model this call Put · $375 Last $0.05 Breakeven $374.95 Implied vol 85.3% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.689 Vega 0.019 Open interest 340 Model this put
2	1	98.5%	0.93	$26.86	$0.10	-0.019	69.3%	2	117
Call · $377.5 In the money Last $26.86 Breakeven $404.36 Implied vol 98.5% Delta 0.93 ≈93% ITM Gamma 0.007 Theta -1.555 Vega 0.033 Open interest 2 Model this call Put · $377.5 Last $0.10 Breakeven $377.40 Implied vol 69.3% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.374 Vega 0.01 Open interest 117 Model this put
7	1	67.9%	0.973	$24.36	$0.05	-0.02	63%	40	1.3k
Call · $380 In the money Last $24.36 Breakeven $404.36 Implied vol 67.9% Delta 0.973 ≈97% ITM Gamma 0.005 Theta -0.509 Vega 0.01 Open interest 7 Model this call Put · $380 Last $0.05 Breakeven $379.95 Implied vol 63% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.352 Vega 0.01 Open interest 1.3k Model this put
5	10	79.1%	0.93	$26.27	$0.05	-0.046	68.5%	19	60
Call · $382.5 In the money Last $26.27 Breakeven $408.77 Implied vol 79.1% Delta 0.93 ≈93% ITM Gamma 0.009 Theta -1.25 Vega 0.033 Open interest 5 Model this call Put · $382.5 Last $0.05 Breakeven $382.45 Implied vol 68.5% Delta -0.046 ≈5% ITM Gamma 0.007 Theta -0.763 Vega 0.019 Open interest 60 Model this put
21	1	74.4%	0.914	$22.00	$0.14	-0.024	51.6%	70	585
Call · $385 In the money Last $22.00 Breakeven $407.00 Implied vol 74.4% Delta 0.914 ≈91% ITM Gamma 0.011 Theta -1.355 Vega 0.034 Open interest 21 Model this call Put · $385 Last $0.14 Breakeven $384.86 Implied vol 51.6% Delta -0.024 ≈2% ITM Gamma 0.006 Theta -0.339 Vega 0.01 Open interest 585 Model this put
13	62	76.4%	0.878	$17.08	$0.10	-0.095	66.9%	41	66
Call · $387.5 In the money Last $17.08 Breakeven $404.58 Implied vol 76.4% Delta 0.878 ≈88% ITM Gamma 0.014 Theta -1.816 Vega 0.034 Open interest 13 Model this call Put · $387.5 Last $0.10 Breakeven $387.40 Implied vol 66.9% Delta -0.095 ≈10% ITM Gamma 0.013 Theta -1.301 Vega 0.034 Open interest 66 Model this put
22	150	63.5%	0.881	$14.83	$0.26	-0.045	43.5%	212	1.2k
Call · $390 In the money Last $14.83 Breakeven $404.83 Implied vol 63.5% Delta 0.881 ≈88% ITM Gamma 0.016 Theta -1.486 Vega 0.034 Open interest 22 Model this call Put · $390 Last $0.26 Breakeven $389.74 Implied vol 43.5% Delta -0.045 ≈4% ITM Gamma 0.011 Theta -0.469 Vega 0.02 Open interest 1.2k Model this put
12	84	56.5%	0.861	$12.40	$0.14	-0.058	38.6%	101	211
Call · $392.5 In the money Last $12.40 Breakeven $404.90 Implied vol 56.5% Delta 0.861 ≈86% ITM Gamma 0.02 Theta -1.466 Vega 0.051 Open interest 12 Model this call Put · $392.5 Last $0.14 Breakeven $392.36 Implied vol 38.6% Delta -0.058 ≈6% ITM Gamma 0.015 Theta -0.516 Vega 0.02 Open interest 211 Model this put
17	2	53.8%	0.811	$12.21	$0.32	-0.096	36.1%	297	691
Call · $395 In the money Last $12.21 Breakeven $407.21 Implied vol 53.8% Delta 0.811 ≈81% ITM Gamma 0.026 Theta -1.695 Vega 0.051 Open interest 17 Model this call Put · $395 Last $0.32 Breakeven $394.68 Implied vol 36.1% Delta -0.096 ≈10% ITM Gamma 0.024 Theta -0.706 Vega 0.034 Open interest 691 Model this put
7	12	39.9%	0.804	$9.95	$0.58	-0.166	35.1%	779	748
Call · $397.5 In the money Last $9.95 Breakeven $407.45 Implied vol 39.9% Delta 0.804 ≈80% ITM Gamma 0.036 Theta -1.293 Vega 0.051 Open interest 7 Model this call Put · $397.5 Last $0.58 Breakeven $396.92 Implied vol 35.1% Delta -0.166 ≈17% ITM Gamma 0.037 Theta -1.009 Vega 0.051 Open interest 748 Model this put
159	120	35.2%	0.724	$5.50	$1.18	-0.276	35.3%	1.5k	1.5k
Call · $400 In the money Last $5.50 Breakeven $405.50 Implied vol 35.2% Delta 0.724 ≈72% ITM Gamma 0.049 Theta -1.37 Vega 0.067 Open interest 159 Model this call Put · $400 Last $1.18 Breakeven $398.82 Implied vol 35.3% Delta -0.276 ≈28% ITM Gamma 0.049 Theta -1.359 Vega 0.067 Open interest 1.5k Model this put
45	1.1k	37.5%	0.585	$3.78	$2.23	-0.415	37.6%	577	370
Call · $402.5 In the money Last $3.78 Breakeven $406.28 Implied vol 37.5% Delta 0.585 ≈59% ITM Gamma 0.054 Theta -1.7 Vega 0.077 Open interest 45 Model this call Put · $402.5 Last $2.23 Breakeven $400.27 Implied vol 37.6% Delta -0.415 ≈41% ITM Gamma 0.054 Theta -1.687 Vega 0.077 Open interest 370 Model this put
Underlying $403.91
137	8.7k	37.8%	0.45	$2.54	$3.30	-0.55	37.3%	872	991
Call · $405 Last $2.54 Breakeven $407.54 Implied vol 37.8% Delta 0.45 ≈45% ITM Gamma 0.054 Theta -1.74 Vega 0.077 Open interest 137 Model this call Put · $405 In the money Last $3.30 Breakeven $401.70 Implied vol 37.3% Delta -0.55 ≈55% ITM Gamma 0.055 Theta -1.703 Vega 0.077 Open interest 991 Model this put
186	13.3k	39.6%	0.33	$1.60	$5.00	-0.676	38.4%	454	342
Call · $407.5 Last $1.60 Breakeven $409.10 Implied vol 39.6% Delta 0.33 ≈33% ITM Gamma 0.048 Theta -1.673 Vega 0.068 Open interest 186 Model this call Put · $407.5 In the money Last $5.00 Breakeven $402.50 Implied vol 38.4% Delta -0.676 ≈68% ITM Gamma 0.049 Theta -1.595 Vega 0.068 Open interest 342 Model this put
1.6k	3.9k	38.8%	0.217	$0.89	$4.82	-0.783	38.8%	191	999
Call · $410 Last $0.89 Breakeven $410.89 Implied vol 38.8% Delta 0.217 ≈22% ITM Gamma 0.039 Theta -1.333 Vega 0.052 Open interest 1.6k Model this call Put · $410 In the money Last $4.82 Breakeven $405.18 Implied vol 38.8% Delta -0.783 ≈78% ITM Gamma 0.04 Theta -1.316 Vega 0.052 Open interest 999 Model this put
144	486	39%	0.133	$0.50	$8.51	-0.795	51.7%	327	261
Call · $412.5 Last $0.50 Breakeven $413.00 Implied vol 39% Delta 0.133 ≈13% ITM Gamma 0.029 Theta -0.982 Vega 0.035 Open interest 144 Model this call Put · $412.5 In the money Last $8.51 Breakeven $403.99 Implied vol 51.7% Delta -0.795 ≈80% ITM Gamma 0.029 Theta -1.69 Vega 0.052 Open interest 261 Model this put
1.2k	1.8k	40.2%	0.083	$0.34	$11.00	-0.861	51.6%	111	292
Call · $415 Last $0.34 Breakeven $415.34 Implied vol 40.2% Delta 0.083 ≈8% ITM Gamma 0.02 Theta -0.711 Vega 0.035 Open interest 1.2k Model this call Put · $415 In the money Last $11.00 Breakeven $404.00 Implied vol 51.6% Delta -0.861 ≈86% ITM Gamma 0.023 Theta -1.324 Vega 0.052 Open interest 292 Model this put
404	1.1k	41.3%	0.05	$0.20	$12.03	-0.863	62.4%	31	161
Call · $417.5 Last $0.20 Breakeven $417.70 Implied vol 41.3% Delta 0.05 ≈5% ITM Gamma 0.013 Theta -0.488 Vega 0.02 Open interest 404 Model this call Put · $417.5 In the money Last $12.03 Breakeven $405.47 Implied vol 62.4% Delta -0.863 ≈86% ITM Gamma 0.018 Theta -1.588 Vega 0.052 Open interest 161 Model this put
3.3k	3.6k	50.5%	0.056	$0.10	$16.10	—	—	32	512
Call · $420 Last $0.10 Breakeven $420.10 Implied vol 50.5% Delta 0.056 ≈6% ITM Gamma 0.011 Theta -0.653 Vega 0.02 Open interest 3.3k Model this call Put · $420 In the money Last $16.10 Breakeven $403.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 512 Model this put
349	472	42.8%	0.014	$0.09	$19.75	—	—	81	54
Call · $422.5 Last $0.09 Breakeven $422.59 Implied vol 42.8% Delta 0.014 ≈1% ITM Gamma 0.004 Theta -0.171 Vega 0.01 Open interest 349 Model this call Put · $422.5 In the money Last $19.75 Breakeven $402.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 Model this put
1.7k	1.3k	50.3%	0.018	$0.05	$21.88	-0.933	70.7%	574	371
Call · $425 Last $0.05 Breakeven $425.05 Implied vol 50.3% Delta 0.018 ≈2% ITM Gamma 0.004 Theta -0.254 Vega 0.01 Open interest 1.7k Model this call Put · $425 In the money Last $21.88 Breakeven $403.12 Implied vol 70.7% Delta -0.933 ≈93% ITM Gamma 0.01 Theta -1.061 Vega 0.02 Open interest 371 Model this put
440	107	56.9%	0.019	$0.14	$24.75	—	—	21	19
Call · $427.5 Last $0.14 Breakeven $427.64 Implied vol 56.9% Delta 0.019 ≈2% ITM Gamma 0.004 Theta -0.306 Vega 0.01 Open interest 440 Model this call Put · $427.5 In the money Last $24.75 Breakeven $402.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this put
1.6k	388	64.8%	0.023	$0.02	$24.65	—	—	196	125
Call · $430 Last $0.02 Breakeven $430.02 Implied vol 64.8% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.404 Vega 0.01 Open interest 1.6k Model this call Put · $430 In the money Last $24.65 Breakeven $405.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 Model this put
253	85	58.8%	0.008	$0.03	$28.86	-0.936	92.9%	746	496
Call · $432.5 Last $0.03 Breakeven $432.53 Implied vol 58.8% Delta 0.008 ≈1% ITM Gamma 0.002 Theta -0.142 Vega 0.004 Open interest 253 Model this call Put · $432.5 In the money Last $28.86 Breakeven $403.64 Implied vol 92.9% Delta -0.936 ≈94% ITM Gamma 0.007 Theta -1.344 Vega 0.021 Open interest 496 Model this put
1k	83	63.2%	0.007	$0.03	$27.45	-0.952	91.3%	547	370
Call · $435 Last $0.03 Breakeven $435.03 Implied vol 63.2% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.144 Vega 0.004 Open interest 1k Model this call Put · $435 In the money Last $27.45 Breakeven $407.55 Implied vol 91.3% Delta -0.952 ≈95% ITM Gamma 0.006 Theta -1.029 Vega 0.021 Open interest 370 Model this put
1.2k	16	67.6%	0.007	$0.01	$17.23	—	—	2	0
Call · $437.5 Last $0.01 Breakeven $437.51 Implied vol 67.6% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.146 Vega 0.004 Open interest 1.2k Model this call Put · $437.5 In the money Last $17.23 Breakeven $420.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
885	76	88%	0.022	$0.12	$31.14	—	—	4	0
Call · $440 Last $0.12 Breakeven $440.12 Implied vol 88% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.537 Vega 0.01 Open interest 885 Model this call Put · $440 In the money Last $31.14 Breakeven $408.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
157	12	104.4%	0.034	$0.06	$22.65	—	—	14	0
Call · $442.5 Last $0.06 Breakeven $442.56 Implied vol 104.4% Delta 0.034 ≈3% ITM Gamma 0.004 Theta -0.922 Vega 0.021 Open interest 157 Model this call Put · $442.5 In the money Last $22.65 Breakeven $419.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
517	132	74.9%	0.003	$0.02	$21.13	—	—	1	0
Call · $445 Last $0.02 Breakeven $445.02 Implied vol 74.9% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.085 Vega 0.002 Open interest 517 Model this call Put · $445 In the money Last $21.13 Breakeven $423.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
148	7	83.6%	0.005	$0.02	$26.08	—	—	3	0
Call · $447.5 Last $0.02 Breakeven $447.52 Implied vol 83.6% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.134 Vega 0.004 Open interest 148 Model this call Put · $447.5 In the money Last $26.08 Breakeven $421.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.4k	14	89%	0.005	$0.02	$18.60	—	—	1	0
Call · $450 Last $0.02 Breakeven $450.02 Implied vol 89% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.156 Vega 0.005 Open interest 1.4k Model this call Put · $450 In the money Last $18.60 Breakeven $431.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
118	2	92.1%	0.004	$0.01	—	—	—	—	0
Call · $452.5 Last $0.01 Breakeven $452.51 Implied vol 92.1% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.137 Vega 0.005 Open interest 118 Model this call Put · $452.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
217	9	93%	0.004	$0.01	$38.85	—	—	1	0
Call · $455 Last $0.01 Breakeven $455.01 Implied vol 93% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.113 Vega 0.002 Open interest 217 Model this call Put · $455 In the money Last $38.85 Breakeven $416.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
98	2	96.7%	0.003	$0.01	—	—	—	—	0
Call · $457.5 Last $0.01 Breakeven $457.51 Implied vol 96.7% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.113 Vega 0.002 Open interest 98 Model this call Put · $457.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.4k	133	103.3%	0.004	$0.03	$36.40	-0.963	150.4%	1	0
Call · $460 Last $0.03 Breakeven $460.03 Implied vol 103.3% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.139 Vega 0.002 Open interest 1.4k Model this call Put · $460 In the money Last $36.40 Breakeven $423.60 Implied vol 150.4% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -1.396 Vega 0.021 Open interest 0 Model this put
40	78	183.3%	0.067	$0.01	—	—	—	—	0
Call · $462.5 Last $0.01 Breakeven $462.51 Implied vol 183.3% Delta 0.067 ≈7% ITM Gamma 0.004 Theta -2.745 Vega 0.021 Open interest 40 Model this call Put · $462.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
168	24	116.1%	0.005	$0.01	$19.80	—	—	4	0
Call · $465 Last $0.01 Breakeven $465.01 Implied vol 116.1% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.207 Vega 0.005 Open interest 168 Model this call Put · $465 In the money Last $19.80 Breakeven $445.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
143	28	126.7%	0.008	$0.01	—	—	—	—	0
Call · $467.5 Last $0.01 Breakeven $467.51 Implied vol 126.7% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.33 Vega 0.005 Open interest 143 Model this call Put · $467.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
152	97	129.6%	0.008	$0.13	—	—	—	—	0
Call · $470 Last $0.13 Breakeven $470.13 Implied vol 129.6% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.311 Vega 0.005 Open interest 152 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
570	12	135.5%	0.006	$0.01	—	—	—	—	0
Call · $475 Last $0.01 Breakeven $475.01 Implied vol 135.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.275 Vega 0.005 Open interest 570 Model this call Put · $475 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	2	152%	0.009	$0.03	—	—	—	—	0
Call · $480 Last $0.03 Breakeven $480.03 Implied vol 152% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.439 Vega 0.005 Open interest 43 Model this call Put · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
112	13	149.1%	0.005	$0.01	—	—	—	—	0
Call · $485 Last $0.01 Breakeven $485.01 Implied vol 149.1% Delta 0.005 ≈0% ITM Gamma 0 Theta -0.242 Vega 0.005 Open interest 112 Model this call Put · $485 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
32	15	161.2%	0.006	$0.01	—	—	—	—	0
Call · $490 Last $0.01 Breakeven $490.01 Implied vol 161.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.326 Vega 0.005 Open interest 32 Model this call Put · $490 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
87	14	158.5%	0.004	$0.01	—	—	—	—	0
Call · $495 Last $0.01 Breakeven $495.01 Implied vol 158.5% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.197 Vega 0.002 Open interest 87 Model this call Put · $495 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
395	1	182.8%	0.008	$0.09	—	—	—	—	0
Call · $500 Last $0.09 Breakeven $500.09 Implied vol 182.8% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.455 Vega 0.005 Open interest 395 Model this call Put · $500 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
56	7	169%	0.003	$0.01	—	—	—	—	0
Call · $505 Last $0.01 Breakeven $505.01 Implied vol 169% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.173 Vega 0.002 Open interest 56 Model this call Put · $505 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
258	2	197.7%	0.007	$0.20	—	—	—	—	0
Call · $510 Last $0.20 Breakeven $510.20 Implied vol 197.7% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.462 Vega 0.005 Open interest 258 Model this call Put · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
62	11	202.9%	0.004	$0.01	$99.93	—	—	2	0
Call · $520 Last $0.01 Breakeven $520.01 Implied vol 202.9% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.305 Vega 0.002 Open interest 62 Model this call Put · $520 In the money Last $99.93 Breakeven $420.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
287	6	193%	0.001	$0.01	—	—	—	—	0
Call · $530 Last $0.01 Breakeven $530.01 Implied vol 193% Delta 0.001 ≈0% ITM Gamma 0 Theta -0.101 Vega 0.002 Open interest 287 Model this call Put · $530 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	11	208.4%	0.002	$0.01	—	—	—	—	0
Call · $540 Last $0.01 Breakeven $540.01 Implied vol 208.4% Delta 0.002 ≈0% ITM Gamma 0 Theta -0.128 Vega 0.002 Open interest 24 Model this call Put · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $205 In the money

Last: $200.27
Breakeven: $405.27
Implied vol: 426.5%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.032
Vega: 0
Open interest: 36

Model this call

Put · $205

Last: $0.11
Breakeven: $204.89
Implied vol: 610.9%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -1.27
Vega: 0.003
Open interest: 17

Model this put

Call · $210 In the money

Last: $195.27
Breakeven: $405.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23

Model this call

Put · $210

Last: $0.01
Breakeven: $209.99
Implied vol: 525.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.499
Vega: 0.001
Open interest: 15

Model this put

Call · $215 In the money

Last: $189.87
Breakeven: $404.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21

Model this call

Put · $215

Last: $0.06
Breakeven: $214.94
Implied vol: 543%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.903
Vega: 0.003
Open interest: 15

Model this put

Call · $220 In the money

Last: $184.87
Breakeven: $404.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $220

Last: $0.01
Breakeven: $219.99
Implied vol: 492.4%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.497
Vega: 0.001
Open interest: 102

Model this put

Call · $225 In the money

Last: $180.27
Breakeven: $405.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $225

Last: $0.05
Breakeven: $224.95
Implied vol: 733.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -6.207
Vega: 0.015
Open interest: 92

Model this put

Call · $230 In the money

Last: $175.27
Breakeven: $405.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $230

Last: $0.01
Breakeven: $229.99
Implied vol: 459.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.511
Vega: 0.003
Open interest: 21

Model this put

Call · $235 In the money

Last: $170.20
Breakeven: $405.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $235

Last: $0.01
Breakeven: $234.99
Implied vol: 385.4%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.134
Vega: 0.001
Open interest: 237

Model this put

Call · $240 In the money

Last: $164.59
Breakeven: $404.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $240

Last: $0.01
Breakeven: $239.99
Implied vol: 452.6%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.845
Vega: 0.003
Open interest: 180

Model this put

Call · $245 In the money

Last: $159.59
Breakeven: $404.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $245

Last: $0.01
Breakeven: $244.99
Implied vol: 463.5%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -1.203
Vega: 0.003
Open interest: 121

Model this put

Call · $250 In the money

Last: $159.53
Breakeven: $409.53
Implied vol: 513.2%
Delta: 0.981 ≈98% ITM
Gamma: 0
Theta: -2.689
Vega: 0.008
Open interest: 6

Model this call

Put · $250

Last: $0.04
Breakeven: $249.96
Implied vol: 455%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -1.313
Vega: 0.008
Open interest: 33

Model this put

Call · $255 In the money

Last: $155.67
Breakeven: $410.67
Implied vol: 374.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.424
Vega: 0.003
Open interest: 3

Model this call

Put · $255

Last: $0.03
Breakeven: $254.97
Implied vol: 329.2%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.131
Vega: 0.001
Open interest: 188

Model this put

Call · $260 In the money

Last: $150.67
Breakeven: $410.67
Implied vol: 442.5%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -1.828
Vega: 0.008
Open interest: 4

Model this call

Put · $260

Last: $0.04
Breakeven: $259.96
Implied vol: 336%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.258
Vega: 0.001
Open interest: 706

Model this put

Call · $265 In the money

Last: $143.87
Breakeven: $408.87
Implied vol: 422.2%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -1.738
Vega: 0.008
Open interest: 8

Model this call

Put · $265

Last: $0.01
Breakeven: $264.99
Implied vol: 345.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.426
Vega: 0.003
Open interest: 601

Model this put

Call · $270 In the money

Last: $138.88
Breakeven: $408.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $270

Last: $0.01
Breakeven: $269.99
Implied vol: 309.6%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.257
Vega: 0.001
Open interest: 744

Model this put

Call · $275 In the money

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

Model this call

Put · $275

Last: $0.01
Breakeven: $274.99
Implied vol: 313.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.378
Vega: 0.004
Open interest: 450

Model this put

Call · $280 In the money

Last: $124.21
Breakeven: $404.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $280

Last: $0.01
Breakeven: $279.99
Implied vol: 302.5%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.415
Vega: 0.004
Open interest: 860

Model this put

Call · $285 In the money

Last: $119.11
Breakeven: $404.11
Implied vol: 341.8%
Delta: 0.987 ≈99% ITM
Gamma: 0
Theta: -1.305
Vega: 0.008
Open interest: 1

Model this call

Put · $285

Last: $0.01
Breakeven: $284.99
Implied vol: 268%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.228
Vega: 0.001
Open interest: 625

Model this put

Call · $290 In the money

Last: $147.31
Breakeven: $437.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $290

Last: $0.10
Breakeven: $289.90
Implied vol: 311.3%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.93
Vega: 0.004
Open interest: 66

Model this put

Call · $295 In the money

Last: $115.68
Breakeven: $410.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $295

Last: $0.01
Breakeven: $294.99
Implied vol: 251.6%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.278
Vega: 0.001
Open interest: 2.9k

Model this put

Call · $300 In the money

Last: $107.88
Breakeven: $407.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $300

Last: $0.01
Breakeven: $299.99
Implied vol: 213.6%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.097
Vega: 0.001
Open interest: 215

Model this put

Call · $305 In the money

Last: $110.17
Breakeven: $415.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $305

Last: $0.01
Breakeven: $304.99
Implied vol: 228.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.276
Vega: 0.004
Open interest: 21

Model this put

Call · $310 In the money

Last: $105.27
Breakeven: $415.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $310

Last: $0.01
Breakeven: $309.99
Implied vol: 205.9%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.198
Vega: 0.001
Open interest: 23

Model this put

Call · $315 In the money

Last: —
Breakeven: —
Implied vol: 296.2%
Delta: 0.966 ≈97% ITM
Gamma: 0.001
Theta: -2.55
Vega: 0.018
Open interest: 0

Model this call

Put · $315

Last: $0.01
Breakeven: $314.99
Implied vol: 191.1%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.171
Vega: 0.001
Open interest: 292

Model this put

Call · $320 In the money

Last: $107.27
Breakeven: $427.27
Implied vol: 250%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -1.513
Vega: 0.009
Open interest: 1

Model this call

Put · $320

Last: $0.01
Breakeven: $319.99
Implied vol: 192.4%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.284
Vega: 0.004
Open interest: 97

Model this put

Call · $325 In the money

Last: $85.44
Breakeven: $410.44
Implied vol: 239%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -1.576
Vega: 0.009
Open interest: 0

Model this call

Put · $325

Last: $0.01
Breakeven: $324.99
Implied vol: 183.1%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.321
Vega: 0.004
Open interest: 333

Model this put

Call · $330 In the money

Last: $93.87
Breakeven: $423.87
Implied vol: 237.2%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -1.985
Vega: 0.018
Open interest: 6

Model this call

Put · $330

Last: $0.13
Breakeven: $329.87
Implied vol: 203.4%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.956
Vega: 0.009
Open interest: 38

Model this put

Call · $335 In the money

Last: $80.95
Breakeven: $415.95
Implied vol: 200.8%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -1.244
Vega: 0.009
Open interest: 6

Model this call

Put · $335

Last: $0.14
Breakeven: $334.86
Implied vol: 175.2%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.555
Vega: 0.004
Open interest: 1k

Model this put

Call · $340 In the money

Last: $76.19
Breakeven: $416.19
Implied vol: 184.8%
Delta: 0.977 ≈98% ITM
Gamma: 0.001
Theta: -1.154
Vega: 0.009
Open interest: 3

Model this call

Put · $340

Last: $0.05
Breakeven: $339.95
Implied vol: 138.4%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.167
Vega: 0.001
Open interest: 448

Model this put

Call · $345 In the money

Last: $73.85
Breakeven: $418.85
Implied vol: 171.9%
Delta: 0.976 ≈98% ITM
Gamma: 0.002
Theta: -1.14
Vega: 0.009
Open interest: 1

Model this call

Put · $345

Last: $0.15
Breakeven: $344.85
Implied vol: 139.6%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.346
Vega: 0.004
Open interest: 119

Model this put

Call · $350 In the money

Last: $59.22
Breakeven: $409.22
Implied vol: 167.7%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -1.434
Vega: 0.019
Open interest: 2

Model this call

Put · $350

Last: $0.12
Breakeven: $349.88
Implied vol: 205.7%
Delta: -0.064 ≈6% ITM
Gamma: 0.003
Theta: -3.01
Vega: 0.032
Open interest: 131

Model this put

Call · $355 In the money

Last: —
Breakeven: —
Implied vol: 156%
Delta: 0.961 ≈96% ITM
Gamma: 0.003
Theta: -1.505
Vega: 0.019
Open interest: 0

Model this call

Put · $355

Last: $0.07
Breakeven: $354.93
Implied vol: 107.5%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.178
Vega: 0.004
Open interest: 115

Model this put

Call · $360 In the money

Last: $47.56
Breakeven: $407.56
Implied vol: 139.1%
Delta: 0.961 ≈96% ITM
Gamma: 0.003
Theta: -1.353
Vega: 0.019
Open interest: 16

Model this call

Put · $360

Last: $0.07
Breakeven: $359.93
Implied vol: 105.4%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.315
Vega: 0.004
Open interest: 250

Model this put

Call · $365 In the money

Last: $53.53
Breakeven: $418.53
Implied vol: 138.4%
Delta: 0.942 ≈94% ITM
Gamma: 0.004
Theta: -1.871
Vega: 0.019
Open interest: 2

Model this call

Put · $365

Last: $0.05
Breakeven: $364.95
Implied vol: 101.3%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.483
Vega: 0.009
Open interest: 174

Model this put

Call · $367.5 In the money

Last: $40.44
Breakeven: $407.94
Implied vol: 127.4%
Delta: 0.944 ≈94% ITM
Gamma: 0.005
Theta: -1.683
Vega: 0.019
Open interest: 1

Model this call

Put · $367.5

Last: $0.14
Breakeven: $367.36
Implied vol: 91.1%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.355
Vega: 0.009
Open interest: 114

Model this put

Call · $370 In the money

Last: $37.94
Breakeven: $407.94
Implied vol: 117.9%
Delta: 0.944 ≈94% ITM
Gamma: 0.005
Theta: -1.552
Vega: 0.019
Open interest: 2

Model this call

Put · $370

Last: $0.08
Breakeven: $369.92
Implied vol: 92.6%
Delta: -0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.561
Vega: 0.01
Open interest: 488

Model this put

Call · $372.5 In the money

Last: $32.12
Breakeven: $404.62
Implied vol: 113.7%
Delta: 0.937 ≈94% ITM
Gamma: 0.006
Theta: -1.643
Vega: 0.019
Open interest: 2

Model this call

Put · $372.5

Last: $0.07
Breakeven: $372.43
Implied vol: 75.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.245
Vega: 0.004
Open interest: 223

Model this put

Call · $375 In the money

Last: $29.62
Breakeven: $404.62
Implied vol: 106.4%
Delta: 0.934 ≈93% ITM
Gamma: 0.006
Theta: -1.609
Vega: 0.033
Open interest: 7

Model this call

Put · $375

Last: $0.05
Breakeven: $374.95
Implied vol: 85.3%
Delta: -0.031 ≈3% ITM
Gamma: 0.004
Theta: -0.689
Vega: 0.019
Open interest: 340

Model this put

Call · $377.5 In the money

Last: $26.86
Breakeven: $404.36
Implied vol: 98.5%
Delta: 0.93 ≈93% ITM
Gamma: 0.007
Theta: -1.555
Vega: 0.033
Open interest: 2

Model this call

Put · $377.5

Last: $0.10
Breakeven: $377.40
Implied vol: 69.3%
Delta: -0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.374
Vega: 0.01
Open interest: 117

Model this put

Call · $380 In the money

Last: $24.36
Breakeven: $404.36
Implied vol: 67.9%
Delta: 0.973 ≈97% ITM
Gamma: 0.005
Theta: -0.509
Vega: 0.01
Open interest: 7

Model this call

Put · $380

Last: $0.05
Breakeven: $379.95
Implied vol: 63%
Delta: -0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.352
Vega: 0.01
Open interest: 1.3k

Model this put

Call · $382.5 In the money

Last: $26.27
Breakeven: $408.77
Implied vol: 79.1%
Delta: 0.93 ≈93% ITM
Gamma: 0.009
Theta: -1.25
Vega: 0.033
Open interest: 5

Model this call

Put · $382.5

Last: $0.05
Breakeven: $382.45
Implied vol: 68.5%
Delta: -0.046 ≈5% ITM
Gamma: 0.007
Theta: -0.763
Vega: 0.019
Open interest: 60

Model this put

Call · $385 In the money

Last: $22.00
Breakeven: $407.00
Implied vol: 74.4%
Delta: 0.914 ≈91% ITM
Gamma: 0.011
Theta: -1.355
Vega: 0.034
Open interest: 21

Model this call

Put · $385

Last: $0.14
Breakeven: $384.86
Implied vol: 51.6%
Delta: -0.024 ≈2% ITM
Gamma: 0.006
Theta: -0.339
Vega: 0.01
Open interest: 585

Model this put

Call · $387.5 In the money

Last: $17.08
Breakeven: $404.58
Implied vol: 76.4%
Delta: 0.878 ≈88% ITM
Gamma: 0.014
Theta: -1.816
Vega: 0.034
Open interest: 13

Model this call

Put · $387.5

Last: $0.10
Breakeven: $387.40
Implied vol: 66.9%
Delta: -0.095 ≈10% ITM
Gamma: 0.013
Theta: -1.301
Vega: 0.034
Open interest: 66

Model this put

Call · $390 In the money

Last: $14.83
Breakeven: $404.83
Implied vol: 63.5%
Delta: 0.881 ≈88% ITM
Gamma: 0.016
Theta: -1.486
Vega: 0.034
Open interest: 22

Model this call

Put · $390

Last: $0.26
Breakeven: $389.74
Implied vol: 43.5%
Delta: -0.045 ≈4% ITM
Gamma: 0.011
Theta: -0.469
Vega: 0.02
Open interest: 1.2k

Model this put

Call · $392.5 In the money

Last: $12.40
Breakeven: $404.90
Implied vol: 56.5%
Delta: 0.861 ≈86% ITM
Gamma: 0.02
Theta: -1.466
Vega: 0.051
Open interest: 12

Model this call

Put · $392.5

Last: $0.14
Breakeven: $392.36
Implied vol: 38.6%
Delta: -0.058 ≈6% ITM
Gamma: 0.015
Theta: -0.516
Vega: 0.02
Open interest: 211

Model this put

Call · $395 In the money

Last: $12.21
Breakeven: $407.21
Implied vol: 53.8%
Delta: 0.811 ≈81% ITM
Gamma: 0.026
Theta: -1.695
Vega: 0.051
Open interest: 17

Model this call

Put · $395

Last: $0.32
Breakeven: $394.68
Implied vol: 36.1%
Delta: -0.096 ≈10% ITM
Gamma: 0.024
Theta: -0.706
Vega: 0.034
Open interest: 691

Model this put

Call · $397.5 In the money

Last: $9.95
Breakeven: $407.45
Implied vol: 39.9%
Delta: 0.804 ≈80% ITM
Gamma: 0.036
Theta: -1.293
Vega: 0.051
Open interest: 7

Model this call

Put · $397.5

Last: $0.58
Breakeven: $396.92
Implied vol: 35.1%
Delta: -0.166 ≈17% ITM
Gamma: 0.037
Theta: -1.009
Vega: 0.051
Open interest: 748

Model this put

Call · $400 In the money

Last: $5.50
Breakeven: $405.50
Implied vol: 35.2%
Delta: 0.724 ≈72% ITM
Gamma: 0.049
Theta: -1.37
Vega: 0.067
Open interest: 159

Model this call

Put · $400

Last: $1.18
Breakeven: $398.82
Implied vol: 35.3%
Delta: -0.276 ≈28% ITM
Gamma: 0.049
Theta: -1.359
Vega: 0.067
Open interest: 1.5k

Model this put

Call · $402.5 In the money

Last: $3.78
Breakeven: $406.28
Implied vol: 37.5%
Delta: 0.585 ≈59% ITM
Gamma: 0.054
Theta: -1.7
Vega: 0.077
Open interest: 45

Model this call

Put · $402.5

Last: $2.23
Breakeven: $400.27
Implied vol: 37.6%
Delta: -0.415 ≈41% ITM
Gamma: 0.054
Theta: -1.687
Vega: 0.077
Open interest: 370

Model this put

Call · $405

Last: $2.54
Breakeven: $407.54
Implied vol: 37.8%
Delta: 0.45 ≈45% ITM
Gamma: 0.054
Theta: -1.74
Vega: 0.077
Open interest: 137

Model this call

Put · $405 In the money

Last: $3.30
Breakeven: $401.70
Implied vol: 37.3%
Delta: -0.55 ≈55% ITM
Gamma: 0.055
Theta: -1.703
Vega: 0.077
Open interest: 991

Model this put

Call · $407.5

Last: $1.60
Breakeven: $409.10
Implied vol: 39.6%
Delta: 0.33 ≈33% ITM
Gamma: 0.048
Theta: -1.673
Vega: 0.068
Open interest: 186

Model this call

Put · $407.5 In the money

Last: $5.00
Breakeven: $402.50
Implied vol: 38.4%
Delta: -0.676 ≈68% ITM
Gamma: 0.049
Theta: -1.595
Vega: 0.068
Open interest: 342

Model this put

Call · $410

Last: $0.89
Breakeven: $410.89
Implied vol: 38.8%
Delta: 0.217 ≈22% ITM
Gamma: 0.039
Theta: -1.333
Vega: 0.052
Open interest: 1.6k

Model this call

Put · $410 In the money

Last: $4.82
Breakeven: $405.18
Implied vol: 38.8%
Delta: -0.783 ≈78% ITM
Gamma: 0.04
Theta: -1.316
Vega: 0.052
Open interest: 999

Model this put

Call · $412.5

Last: $0.50
Breakeven: $413.00
Implied vol: 39%
Delta: 0.133 ≈13% ITM
Gamma: 0.029
Theta: -0.982
Vega: 0.035
Open interest: 144

Model this call

Put · $412.5 In the money

Last: $8.51
Breakeven: $403.99
Implied vol: 51.7%
Delta: -0.795 ≈80% ITM
Gamma: 0.029
Theta: -1.69
Vega: 0.052
Open interest: 261

Model this put

Call · $415

Last: $0.34
Breakeven: $415.34
Implied vol: 40.2%
Delta: 0.083 ≈8% ITM
Gamma: 0.02
Theta: -0.711
Vega: 0.035
Open interest: 1.2k

Model this call

Put · $415 In the money

Last: $11.00
Breakeven: $404.00
Implied vol: 51.6%
Delta: -0.861 ≈86% ITM
Gamma: 0.023
Theta: -1.324
Vega: 0.052
Open interest: 292

Model this put

Call · $417.5

Last: $0.20
Breakeven: $417.70
Implied vol: 41.3%
Delta: 0.05 ≈5% ITM
Gamma: 0.013
Theta: -0.488
Vega: 0.02
Open interest: 404

Model this call

Put · $417.5 In the money

Last: $12.03
Breakeven: $405.47
Implied vol: 62.4%
Delta: -0.863 ≈86% ITM
Gamma: 0.018
Theta: -1.588
Vega: 0.052
Open interest: 161

Model this put

Call · $420

Last: $0.10
Breakeven: $420.10
Implied vol: 50.5%
Delta: 0.056 ≈6% ITM
Gamma: 0.011
Theta: -0.653
Vega: 0.02
Open interest: 3.3k

Model this call

Put · $420 In the money

Last: $16.10
Breakeven: $403.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 512

Model this put

Call · $422.5

Last: $0.09
Breakeven: $422.59
Implied vol: 42.8%
Delta: 0.014 ≈1% ITM
Gamma: 0.004
Theta: -0.171
Vega: 0.01
Open interest: 349

Model this call

Put · $422.5 In the money

Last: $19.75
Breakeven: $402.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54

Model this put

Call · $425

Last: $0.05
Breakeven: $425.05
Implied vol: 50.3%
Delta: 0.018 ≈2% ITM
Gamma: 0.004
Theta: -0.254
Vega: 0.01
Open interest: 1.7k

Model this call

Put · $425 In the money

Last: $21.88
Breakeven: $403.12
Implied vol: 70.7%
Delta: -0.933 ≈93% ITM
Gamma: 0.01
Theta: -1.061
Vega: 0.02
Open interest: 371

Model this put

Call · $427.5

Last: $0.14
Breakeven: $427.64
Implied vol: 56.9%
Delta: 0.019 ≈2% ITM
Gamma: 0.004
Theta: -0.306
Vega: 0.01
Open interest: 440

Model this call

Put · $427.5 In the money

Last: $24.75
Breakeven: $402.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this put

Call · $430

Last: $0.02
Breakeven: $430.02
Implied vol: 64.8%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.404
Vega: 0.01
Open interest: 1.6k

Model this call

Put · $430 In the money

Last: $24.65
Breakeven: $405.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125

Model this put

Call · $432.5

Last: $0.03
Breakeven: $432.53
Implied vol: 58.8%
Delta: 0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.142
Vega: 0.004
Open interest: 253

Model this call

Put · $432.5 In the money

Last: $28.86
Breakeven: $403.64
Implied vol: 92.9%
Delta: -0.936 ≈94% ITM
Gamma: 0.007
Theta: -1.344
Vega: 0.021
Open interest: 496

Model this put

Call · $435

Last: $0.03
Breakeven: $435.03
Implied vol: 63.2%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.144
Vega: 0.004
Open interest: 1k

Model this call

Put · $435 In the money

Last: $27.45
Breakeven: $407.55
Implied vol: 91.3%
Delta: -0.952 ≈95% ITM
Gamma: 0.006
Theta: -1.029
Vega: 0.021
Open interest: 370

Model this put

Call · $437.5

Last: $0.01
Breakeven: $437.51
Implied vol: 67.6%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.146
Vega: 0.004
Open interest: 1.2k

Model this call

Put · $437.5 In the money

Last: $17.23
Breakeven: $420.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Last: $0.12
Breakeven: $440.12
Implied vol: 88%
Delta: 0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.537
Vega: 0.01
Open interest: 885

Model this call

Put · $440 In the money

Last: $31.14
Breakeven: $408.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $442.5

Last: $0.06
Breakeven: $442.56
Implied vol: 104.4%
Delta: 0.034 ≈3% ITM
Gamma: 0.004
Theta: -0.922
Vega: 0.021
Open interest: 157

Model this call

Put · $442.5 In the money

Last: $22.65
Breakeven: $419.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $445

Last: $0.02
Breakeven: $445.02
Implied vol: 74.9%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.002
Open interest: 517

Model this call

Put · $445 In the money

Last: $21.13
Breakeven: $423.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $447.5

Last: $0.02
Breakeven: $447.52
Implied vol: 83.6%
Delta: 0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.134
Vega: 0.004
Open interest: 148

Model this call

Put · $447.5 In the money

Last: $26.08
Breakeven: $421.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $450

Last: $0.02
Breakeven: $450.02
Implied vol: 89%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.156
Vega: 0.005
Open interest: 1.4k

Model this call

Put · $450 In the money

Last: $18.60
Breakeven: $431.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $452.5

Last: $0.01
Breakeven: $452.51
Implied vol: 92.1%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.137
Vega: 0.005
Open interest: 118

Model this call

Put · $452.5 In the money

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

Model this put

Call · $455

Last: $0.01
Breakeven: $455.01
Implied vol: 93%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.002
Open interest: 217

Model this call

Put · $455 In the money

Last: $38.85
Breakeven: $416.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $457.5

Last: $0.01
Breakeven: $457.51
Implied vol: 96.7%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.113
Vega: 0.002
Open interest: 98

Model this call

Put · $457.5 In the money

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

Model this put

Call · $460

Last: $0.03
Breakeven: $460.03
Implied vol: 103.3%
Delta: 0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.139
Vega: 0.002
Open interest: 1.4k

Model this call

Put · $460 In the money

Last: $36.40
Breakeven: $423.60
Implied vol: 150.4%
Delta: -0.963 ≈96% ITM
Gamma: 0.003
Theta: -1.396
Vega: 0.021
Open interest: 0

Model this put

Call · $462.5

Last: $0.01
Breakeven: $462.51
Implied vol: 183.3%
Delta: 0.067 ≈7% ITM
Gamma: 0.004
Theta: -2.745
Vega: 0.021
Open interest: 40

Model this call

Put · $462.5 In the money

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

Model this put

Call · $465

Last: $0.01
Breakeven: $465.01
Implied vol: 116.1%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.005
Open interest: 168

Model this call

Put · $465 In the money

Last: $19.80
Breakeven: $445.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $467.5

Last: $0.01
Breakeven: $467.51
Implied vol: 126.7%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.33
Vega: 0.005
Open interest: 143

Model this call

Put · $467.5 In the money

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

Model this put

Call · $470

Last: $0.13
Breakeven: $470.13
Implied vol: 129.6%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.311
Vega: 0.005
Open interest: 152

Model this call

Put · $470 In the money

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

Model this put

Call · $475

Last: $0.01
Breakeven: $475.01
Implied vol: 135.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.275
Vega: 0.005
Open interest: 570

Model this call

Put · $475 In the money

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

Model this put

Call · $480

Last: $0.03
Breakeven: $480.03
Implied vol: 152%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.439
Vega: 0.005
Open interest: 43

Model this call

Put · $480 In the money

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

Model this put

Call · $485

Last: $0.01
Breakeven: $485.01
Implied vol: 149.1%
Delta: 0.005 ≈0% ITM
Gamma: 0
Theta: -0.242
Vega: 0.005
Open interest: 112

Model this call

Put · $485 In the money

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

Model this put

Call · $490

Last: $0.01
Breakeven: $490.01
Implied vol: 161.2%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.326
Vega: 0.005
Open interest: 32

Model this call

Put · $490 In the money

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

Model this put

Call · $495

Last: $0.01
Breakeven: $495.01
Implied vol: 158.5%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.197
Vega: 0.002
Open interest: 87

Model this call

Put · $495 In the money

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

Model this put

Call · $500

Last: $0.09
Breakeven: $500.09
Implied vol: 182.8%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.455
Vega: 0.005
Open interest: 395

Model this call

Put · $500 In the money

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

Model this put

Call · $505

Last: $0.01
Breakeven: $505.01
Implied vol: 169%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.173
Vega: 0.002
Open interest: 56

Model this call

Put · $505 In the money

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

Model this put

Call · $510

Last: $0.20
Breakeven: $510.20
Implied vol: 197.7%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.462
Vega: 0.005
Open interest: 258

Model this call

Put · $510 In the money

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

Model this put

Call · $520

Last: $0.01
Breakeven: $520.01
Implied vol: 202.9%
Delta: 0.004 ≈0% ITM
Gamma: 0
Theta: -0.305
Vega: 0.002
Open interest: 62

Model this call

Put · $520 In the money

Last: $99.93
Breakeven: $420.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $530

Last: $0.01
Breakeven: $530.01
Implied vol: 193%
Delta: 0.001 ≈0% ITM
Gamma: 0
Theta: -0.101
Vega: 0.002
Open interest: 287

Model this call

Put · $530 In the money

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

Model this put

Call · $540

Last: $0.01
Breakeven: $540.01
Implied vol: 208.4%
Delta: 0.002 ≈0% ITM
Gamma: 0
Theta: -0.128
Vega: 0.002
Open interest: 24

Model this call

Put · $540 In the money

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

Model this put

UNH · Unitedhealth Group Inc

Options Chain

Positioning

Open interest by strike · near the money

Chain