V Stock — Visa Inc.: Options Chain

Calls		Puts
0	—	—	—	—	$0.01	-0.002	250.5%	45	569
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last $0.01 Breakeven $189.99 Implied vol 250.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.002 Open interest 569 Model this put
0	—	328%	0.985	—	$0.02	-0.01	303%	1	955
Call · $195 In the money Last — Breakeven — Implied vol 328% Delta 0.985 ≈98% ITM Gamma 0 Theta -0.663 Vega 0.013 Open interest 0 Model this call Put · $195 Last $0.02 Breakeven $194.98 Implied vol 303% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.404 Vega 0.013 Open interest 955 Model this put
0	—	306.6%	0.986	—	$0.02	-0.003	242%	42	702
Call · $200 In the money Last — Breakeven — Implied vol 306.6% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.564 Vega 0.013 Open interest 0 Model this call Put · $200 Last $0.02 Breakeven $199.98 Implied vol 242% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.105 Vega 0.002 Open interest 702 Model this put
0	—	312.1%	0.982	—	$0.09	-0.002	223.5%	23	391
Call · $205 In the money Last — Breakeven — Implied vol 312.1% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.732 Vega 0.013 Open interest 0 Model this call Put · $205 Last $0.09 Breakeven $204.91 Implied vol 223.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.079 Vega 0.002 Open interest 391 Model this put
0	—	247.4%	0.993	—	$0.09	-0.002	215%	1	486
Call · $210 In the money Last — Breakeven — Implied vol 247.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.249 Vega 0.006 Open interest 0 Model this call Put · $210 Last $0.09 Breakeven $209.91 Implied vol 215% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.078 Vega 0.002 Open interest 486 Model this put
0	—	237.7%	0.993	—	$0.10	-0.005	225.2%	13	474
Call · $215 In the money Last — Breakeven — Implied vol 237.7% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.247 Vega 0.006 Open interest 0 Model this call Put · $215 Last $0.10 Breakeven $214.90 Implied vol 225.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.159 Vega 0.006 Open interest 474 Model this put
0	—	246.2%	0.989	—	$0.01	-0.002	198.5%	1	830
Call · $220 In the money Last — Breakeven — Implied vol 246.2% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.378 Vega 0.014 Open interest 0 Model this call Put · $220 Last $0.01 Breakeven $219.99 Implied vol 198.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.078 Vega 0.002 Open interest 830 Model this put
0	—	266.5%	0.98	—	$0.11	-0.003	195.2%	26	357
Call · $225 In the money Last — Breakeven — Implied vol 266.5% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.698 Vega 0.014 Open interest 0 Model this call Put · $225 Last $0.11 Breakeven $224.89 Implied vol 195.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.091 Vega 0.002 Open interest 357 Model this put
1	1	257.9%	0.978	$123.65	$0.02	-0.001	169.2%	19	928
Call · $230 In the money Last $123.65 Breakeven $353.65 Implied vol 257.9% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.713 Vega 0.014 Open interest 1 Model this call Put · $230 Last $0.02 Breakeven $229.98 Implied vol 169.2% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.039 Vega 0.002 Open interest 928 Model this put
0	—	209.2%	0.991	—	$0.03	-0.003	175.2%	4	654
Call · $235 In the money Last — Breakeven — Implied vol 209.2% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.289 Vega 0.006 Open interest 0 Model this call Put · $235 Last $0.03 Breakeven $234.97 Implied vol 175.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.077 Vega 0.002 Open interest 654 Model this put
0	—	201.6%	0.99	—	$0.02	-0.004	173.9%	2	581
Call · $240 In the money Last — Breakeven — Implied vol 201.6% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.305 Vega 0.014 Open interest 0 Model this call Put · $240 Last $0.02 Breakeven $239.98 Implied vol 173.9% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.104 Vega 0.006 Open interest 581 Model this put
0	—	192.3%	0.989	—	$0.15	-0.007	178.6%	4	839
Call · $245 In the money Last — Breakeven — Implied vol 192.3% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.301 Vega 0.015 Open interest 0 Model this call Put · $245 Last $0.15 Breakeven $244.85 Implied vol 178.6% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.184 Vega 0.006 Open interest 839 Model this put
25	2	183.2%	0.989	$111.42	$0.12	-0.008	171.4%	3	275
Call · $250 In the money Last $111.42 Breakeven $361.42 Implied vol 183.2% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.297 Vega 0.015 Open interest 25 Model this call Put · $250 Last $0.12 Breakeven $249.88 Implied vol 171.4% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.188 Vega 0.006 Open interest 275 Model this put
2	2	205.5%	0.975	$106.52	$0.15	-0.004	150.3%	1	448
Call · $255 In the money Last $106.52 Breakeven $361.52 Implied vol 205.5% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.651 Vega 0.03 Open interest 2 Model this call Put · $255 Last $0.15 Breakeven $254.85 Implied vol 150.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.102 Vega 0.006 Open interest 448 Model this put
1	1	165.6%	0.988	$71.60	$0.13	-0.007	151.3%	2	214
Call · $260 In the money Last $71.60 Breakeven $331.60 Implied vol 165.6% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.289 Vega 0.015 Open interest 1 Model this call Put · $260 Last $0.13 Breakeven $259.87 Implied vol 151.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.156 Vega 0.006 Open interest 214 Model this put
0	—	155.4%	0.988	—	$0.08	-0.009	148.4%	5	232
Call · $265 In the money Last — Breakeven — Implied vol 155.4% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.266 Vega 0.015 Open interest 0 Model this call Put · $265 Last $0.08 Breakeven $264.92 Implied vol 148.4% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.185 Vega 0.007 Open interest 232 Model this put
1	2	169.8%	0.976	$60.55	$0.05	-0.005	128.1%	4	247
Call · $270 In the money Last $60.55 Breakeven $330.55 Implied vol 169.8% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.529 Vega 0.015 Open interest 1 Model this call Put · $270 Last $0.05 Breakeven $269.95 Implied vol 128.1% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.099 Vega 0.007 Open interest 247 Model this put
1	2	167.3%	0.969	$51.85	$0.03	-0.003	111.5%	4	167
Call · $275 In the money Last $51.85 Breakeven $326.85 Implied vol 167.3% Delta 0.969 ≈97% ITM Gamma 0.001 Theta -0.625 Vega 0.031 Open interest 1 Model this call Put · $275 Last $0.03 Breakeven $274.97 Implied vol 111.5% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.05 Vega 0.002 Open interest 167 Model this put
0	—	132.3%	0.985	—	$0.01	-0.004	110.2%	25	276
Call · $280 In the money Last — Breakeven — Implied vol 132.3% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.272 Vega 0.016 Open interest 0 Model this call Put · $280 Last $0.01 Breakeven $279.99 Implied vol 110.2% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.072 Vega 0.007 Open interest 276 Model this put
0	—	122.8%	0.986	—	$0.04	-0.004	101.1%	11	101
Call · $285 In the money Last — Breakeven — Implied vol 122.8% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.249 Vega 0.016 Open interest 0 Model this call Put · $285 Last $0.04 Breakeven $284.96 Implied vol 101.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.056 Vega 0.003 Open interest 101 Model this put
32	40	119.7%	0.981	$67.49	$0.05	-0.009	106.2%	3	98
Call · $290 In the money Last $67.49 Breakeven $357.49 Implied vol 119.7% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.303 Vega 0.016 Open interest 32 Model this call Put · $290 Last $0.05 Breakeven $289.95 Implied vol 106.2% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.135 Vega 0.007 Open interest 98 Model this put
0	—	130.2%	0.963	—	$0.10	-0.005	90%	1	133
Call · $295 In the money Last — Breakeven — Implied vol 130.2% Delta 0.963 ≈96% ITM Gamma 0.002 Theta -0.569 Vega 0.032 Open interest 0 Model this call Put · $295 Last $0.10 Breakeven $294.90 Implied vol 90% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.069 Vega 0.007 Open interest 133 Model this put
1	1	101.3%	0.982	$42.16	$0.04	-0.004	81.4%	21	461
Call · $300 In the money Last $42.16 Breakeven $342.16 Implied vol 101.3% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.256 Vega 0.016 Open interest 1 Model this call Put · $300 Last $0.04 Breakeven $299.96 Implied vol 81.4% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.053 Vega 0.007 Open interest 461 Model this put
5	1	114.5%	0.956	$57.56	$0.07	-0.011	86.4%	1	185
Call · $305 In the money Last $57.56 Breakeven $362.56 Implied vol 114.5% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.577 Vega 0.033 Open interest 5 Model this call Put · $305 Last $0.07 Breakeven $304.93 Implied vol 86.4% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.135 Vega 0.016 Open interest 185 Model this put
19	1	88.2%	0.978	$39.78	$0.04	-0.013	79.6%	36	116
Call · $310 In the money Last $39.78 Breakeven $349.78 Implied vol 88.2% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.267 Vega 0.016 Open interest 19 Model this call Put · $310 Last $0.04 Breakeven $309.96 Implied vol 79.6% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.136 Vega 0.016 Open interest 116 Model this put
33	1	81%	0.976	$40.01	$0.15	-0.009	67.5%	3	177
Call · $315 In the money Last $40.01 Breakeven $355.01 Implied vol 81% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.263 Vega 0.017 Open interest 33 Model this call Put · $315 Last $0.15 Breakeven $314.85 Implied vol 67.5% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.085 Vega 0.007 Open interest 177 Model this put
0	—	68.4%	0.987	—	$0.08	-0.016	70%	2	6
Call · $317.5 In the money Last — Breakeven — Implied vol 68.4% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.146 Vega 0.017 Open interest 0 Model this call Put · $317.5 Last $0.08 Breakeven $317.42 Implied vol 70% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.142 Vega 0.017 Open interest 6 Model this put
18	1	64.9%	0.986	$41.52	$0.07	-0.01	62.1%	8	431
Call · $320 In the money Last $41.52 Breakeven $361.52 Implied vol 64.9% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.144 Vega 0.017 Open interest 18 Model this call Put · $320 Last $0.07 Breakeven $319.93 Implied vol 62.1% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.089 Vega 0.007 Open interest 431 Model this put
1	1	72.3%	0.969	$39.12	$0.06	-0.008	55.6%	3	52
Call · $322.5 In the money Last $39.12 Breakeven $361.62 Implied vol 72.3% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.288 Vega 0.033 Open interest 1 Model this call Put · $322.5 Last $0.06 Breakeven $322.44 Implied vol 55.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.064 Vega 0.007 Open interest 52 Model this put
51	1	69.1%	0.966	$39.95	$0.10	-0.014	57.4%	8	814
Call · $325 In the money Last $39.95 Breakeven $364.95 Implied vol 69.1% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.297 Vega 0.034 Open interest 51 Model this call Put · $325 Last $0.10 Breakeven $324.90 Implied vol 57.4% Delta -0.014 ≈1% ITM Gamma 0.002 Theta -0.107 Vega 0.017 Open interest 814 Model this put
2	2	57.6%	0.979	$26.60	$0.18	-0.02	57%	8	94
Call · $327.5 In the money Last $26.60 Breakeven $354.10 Implied vol 57.6% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.176 Vega 0.017 Open interest 2 Model this call Put · $327.5 Last $0.18 Breakeven $327.32 Implied vol 57% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.143 Vega 0.017 Open interest 94 Model this put
68	1	62.8%	0.959	$33.50	$0.15	-0.027	56.9%	6	768
Call · $330 In the money Last $33.50 Breakeven $363.50 Implied vol 62.8% Delta 0.959 ≈96% ITM Gamma 0.004 Theta -0.314 Vega 0.034 Open interest 68 Model this call Put · $330 Last $0.15 Breakeven $329.85 Implied vol 56.9% Delta -0.027 ≈3% ITM Gamma 0.003 Theta -0.184 Vega 0.017 Open interest 768 Model this put
2	2	61.9%	0.949	$20.03	$0.14	-0.021	49.4%	54	40
Call · $332.5 In the money Last $20.03 Breakeven $352.53 Implied vol 61.9% Delta 0.949 ≈95% ITM Gamma 0.005 Theta -0.365 Vega 0.034 Open interest 2 Model this call Put · $332.5 Last $0.14 Breakeven $332.36 Implied vol 49.4% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.129 Vega 0.017 Open interest 40 Model this put
181	16	72%	0.903	$28.66	$0.22	-0.041	53.2%	12	188
Call · $335 In the money Last $28.66 Breakeven $363.66 Implied vol 72% Delta 0.903 ≈90% ITM Gamma 0.007 Theta -0.67 Vega 0.059 Open interest 181 Model this call Put · $335 Last $0.22 Breakeven $334.78 Implied vol 53.2% Delta -0.041 ≈4% ITM Gamma 0.005 Theta -0.24 Vega 0.034 Open interest 188 Model this put
1	1	57.8%	0.931	$26.21	$0.36	-0.036	47.2%	6	67
Call · $337.5 In the money Last $26.21 Breakeven $363.71 Implied vol 57.8% Delta 0.931 ≈93% ITM Gamma 0.007 Theta -0.428 Vega 0.059 Open interest 1 Model this call Put · $337.5 Last $0.36 Breakeven $337.14 Implied vol 47.2% Delta -0.036 ≈4% ITM Gamma 0.005 Theta -0.193 Vega 0.034 Open interest 67 Model this put
127	8	52.6%	0.93	$24.03	$0.40	-0.056	48.7%	111	377
Call · $340 In the money Last $24.03 Breakeven $364.03 Implied vol 52.6% Delta 0.93 ≈93% ITM Gamma 0.007 Theta -0.394 Vega 0.059 Open interest 127 Model this call Put · $340 Last $0.40 Breakeven $339.60 Implied vol 48.7% Delta -0.056 ≈6% ITM Gamma 0.007 Theta -0.289 Vega 0.034 Open interest 377 Model this put
2	2	63%	0.869	$17.86	$0.55	-0.071	47.5%	21	87
Call · $342.5 In the money Last $17.86 Breakeven $360.36 Implied vol 63% Delta 0.869 ≈87% ITM Gamma 0.01 Theta -0.734 Vega 0.09 Open interest 2 Model this call Put · $342.5 Last $0.55 Breakeven $341.95 Implied vol 47.5% Delta -0.071 ≈7% ITM Gamma 0.008 Theta -0.336 Vega 0.06 Open interest 87 Model this put
340	26	51.8%	0.884	$19.46	$0.83	-0.096	47.1%	208	356
Call · $345 In the money Last $19.46 Breakeven $364.46 Implied vol 51.8% Delta 0.884 ≈88% ITM Gamma 0.011 Theta -0.556 Vega 0.06 Open interest 340 Model this call Put · $345 Last $0.83 Breakeven $344.17 Implied vol 47.1% Delta -0.096 ≈10% ITM Gamma 0.01 Theta -0.416 Vega 0.06 Open interest 356 Model this put
16	6	50.4%	0.86	$17.29	$1.00	-0.129	48.2%	66	71
Call · $347.5 In the money Last $17.29 Breakeven $364.79 Implied vol 50.4% Delta 0.86 ≈86% ITM Gamma 0.013 Theta -0.615 Vega 0.09 Open interest 16 Model this call Put · $347.5 Last $1.00 Breakeven $346.50 Implied vol 48.2% Delta -0.129 ≈13% ITM Gamma 0.013 Theta -0.534 Vega 0.09 Open interest 71 Model this put
203	1	49.7%	0.825	$17.38	$1.35	-0.163	47.2%	223	446
Call · $350 In the money Last $17.38 Breakeven $367.38 Implied vol 49.7% Delta 0.825 ≈83% ITM Gamma 0.015 Theta -0.693 Vega 0.091 Open interest 203 Model this call Put · $350 Last $1.35 Breakeven $348.65 Implied vol 47.2% Delta -0.163 ≈16% ITM Gamma 0.015 Theta -0.604 Vega 0.091 Open interest 446 Model this put
795	6	48.7%	0.79	$12.95	$1.92	-0.188	43.9%	187	245
Call · $352.5 In the money Last $12.95 Breakeven $365.45 Implied vol 48.7% Delta 0.79 ≈79% ITM Gamma 0.017 Theta -0.764 Vega 0.091 Open interest 795 Model this call Put · $352.5 Last $1.92 Breakeven $350.58 Implied vol 43.9% Delta -0.188 ≈19% ITM Gamma 0.018 Theta -0.616 Vega 0.091 Open interest 245 Model this put
1.3k	12	46.9%	0.751	$14.01	$2.46	-0.249	46.7%	85	371
Call · $355 In the money Last $14.01 Breakeven $369.01 Implied vol 46.9% Delta 0.751 ≈75% ITM Gamma 0.019 Theta -0.803 Vega 0.119 Open interest 1.3k Model this call Put · $355 Last $2.46 Breakeven $352.54 Implied vol 46.7% Delta -0.249 ≈25% ITM Gamma 0.02 Theta -0.771 Vega 0.119 Open interest 371 Model this put
356	18	46.5%	0.699	$10.05	$4.20	-0.299	45.9%	182	183
Call · $357.5 In the money Last $10.05 Breakeven $367.55 Implied vol 46.5% Delta 0.699 ≈70% ITM Gamma 0.021 Theta -0.87 Vega 0.12 Open interest 356 Model this call Put · $357.5 Last $4.20 Breakeven $353.30 Implied vol 45.9% Delta -0.299 ≈30% ITM Gamma 0.022 Theta -0.829 Vega 0.12 Open interest 183 Model this put
1.2k	271	45.2%	0.648	$10.25	$3.71	-0.354	45.9%	12	345
Call · $360 In the money Last $10.25 Breakeven $370.25 Implied vol 45.2% Delta 0.648 ≈65% ITM Gamma 0.024 Theta -0.91 Vega 0.138 Open interest 1.2k Model this call Put · $360 Last $3.71 Breakeven $356.29 Implied vol 45.9% Delta -0.354 ≈35% ITM Gamma 0.024 Theta -0.896 Vega 0.138 Open interest 345 Model this put
217	289	44.6%	0.587	$8.70	$4.45	-0.415	45.4%	210	67
Call · $362.5 In the money Last $8.70 Breakeven $371.20 Implied vol 44.6% Delta 0.587 ≈59% ITM Gamma 0.025 Theta -0.927 Vega 0.138 Open interest 217 Model this call Put · $362.5 Last $4.45 Breakeven $358.05 Implied vol 45.4% Delta -0.415 ≈41% ITM Gamma 0.025 Theta -0.917 Vega 0.138 Open interest 67 Model this put
Underlying $364.52
858	867	44.2%	0.524	$6.60	$6.09	-0.477	45.9%	40	34
Call · $365 Last $6.60 Breakeven $371.60 Implied vol 44.2% Delta 0.524 ≈52% ITM Gamma 0.026 Theta -0.948 Vega 0.139 Open interest 858 Model this call Put · $365 In the money Last $6.09 Breakeven $358.91 Implied vol 45.9% Delta -0.477 ≈48% ITM Gamma 0.025 Theta -0.957 Vega 0.139 Open interest 34 Model this put
200	34	44.9%	0.461	$5.80	$6.95	-0.54	44.5%	15	34
Call · $367.5 Last $5.80 Breakeven $373.30 Implied vol 44.9% Delta 0.461 ≈46% ITM Gamma 0.025 Theta -0.949 Vega 0.14 Open interest 200 Model this call Put · $367.5 In the money Last $6.95 Breakeven $360.55 Implied vol 44.5% Delta -0.54 ≈54% ITM Gamma 0.026 Theta -0.912 Vega 0.14 Open interest 34 Model this put
655	108	44%	0.396	$4.20	$8.40	-0.6	45.7%	115	25
Call · $370 Last $4.20 Breakeven $374.20 Implied vol 44% Delta 0.396 ≈40% ITM Gamma 0.025 Theta -0.906 Vega 0.14 Open interest 655 Model this call Put · $370 In the money Last $8.40 Breakeven $361.60 Implied vol 45.7% Delta -0.6 ≈60% ITM Gamma 0.024 Theta -0.915 Vega 0.14 Open interest 25 Model this put
212	59	47.3%	0.348	$3.70	$12.05	-0.697	36.6%	1	1
Call · $372.5 Last $3.70 Breakeven $376.20 Implied vol 47.3% Delta 0.348 ≈35% ITM Gamma 0.023 Theta -0.935 Vega 0.123 Open interest 212 Model this call Put · $372.5 In the money Last $12.05 Breakeven $360.45 Implied vol 36.6% Delta -0.697 ≈70% ITM Gamma 0.027 Theta -0.653 Vega 0.123 Open interest 1 Model this put
696	318	43.5%	0.279	$2.91	$17.80	-0.716	44.7%	2	2
Call · $375 Last $2.91 Breakeven $377.91 Implied vol 43.5% Delta 0.279 ≈28% ITM Gamma 0.022 Theta -0.776 Vega 0.124 Open interest 696 Model this call Put · $375 In the money Last $17.80 Breakeven $357.20 Implied vol 44.7% Delta -0.716 ≈72% ITM Gamma 0.022 Theta -0.775 Vega 0.124 Open interest 2 Model this put
497	49	43.7%	0.227	$2.06	—	-0.774	43.7%	—	0
Call · $377.5 Last $2.06 Breakeven $379.56 Implied vol 43.7% Delta 0.227 ≈23% ITM Gamma 0.02 Theta -0.705 Vega 0.095 Open interest 497 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol 43.7% Delta -0.774 ≈77% ITM Gamma 0.02 Theta -0.675 Vega 0.095 Open interest 0 Model this put
1.2k	137	43.1%	0.181	$1.36	—	-0.822	42.8%	—	0
Call · $380 Last $1.36 Breakeven $381.36 Implied vol 43.1% Delta 0.181 ≈18% ITM Gamma 0.017 Theta -0.599 Vega 0.095 Open interest 1.2k Model this call Put · $380 In the money Last — Breakeven — Implied vol 42.8% Delta -0.822 ≈82% ITM Gamma 0.018 Theta -0.563 Vega 0.095 Open interest 0 Model this put
103	35	43.7%	0.142	$1.10	—	-0.865	42.8%	—	0
Call · $382.5 Last $1.10 Breakeven $383.60 Implied vol 43.7% Delta 0.142 ≈14% ITM Gamma 0.015 Theta -0.526 Vega 0.096 Open interest 103 Model this call Put · $382.5 In the money Last — Breakeven — Implied vol 42.8% Delta -0.865 ≈86% ITM Gamma 0.015 Theta -0.474 Vega 0.064 Open interest 0 Model this put
320	47	43.5%	0.112	$0.79	$26.48	-0.968	30.2%	10	17
Call · $385 Last $0.79 Breakeven $385.79 Implied vol 43.5% Delta 0.112 ≈11% ITM Gamma 0.013 Theta -0.437 Vega 0.064 Open interest 320 Model this call Put · $385 In the money Last $26.48 Breakeven $358.52 Implied vol 30.2% Delta -0.968 ≈97% ITM Gamma 0.008 Theta -0.1 Vega 0.033 Open interest 17 Model this put
34	17	43.9%	0.086	$0.66	—	—	—	—	0
Call · $387.5 Last $0.66 Breakeven $388.16 Implied vol 43.9% Delta 0.086 ≈9% ITM Gamma 0.01 Theta -0.363 Vega 0.064 Open interest 34 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
415	73	44.1%	0.065	$0.43	$24.66	—	—	3	3
Call · $390 Last $0.43 Breakeven $390.43 Implied vol 44.1% Delta 0.065 ≈6% ITM Gamma 0.008 Theta -0.294 Vega 0.037 Open interest 415 Model this call Put · $390 In the money Last $24.66 Breakeven $365.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
23	14	43.6%	0.046	$0.31	—	-0.96	42.7%	—	0
Call · $392.5 Last $0.31 Breakeven $392.81 Implied vol 43.6% Delta 0.046 ≈5% ITM Gamma 0.006 Theta -0.221 Vega 0.038 Open interest 23 Model this call Put · $392.5 In the money Last — Breakeven — Implied vol 42.7% Delta -0.96 ≈96% ITM Gamma 0.006 Theta -0.174 Vega 0.036 Open interest 0 Model this put
141	13	43.5%	0.031	$0.18	$29.48	—	—	3	3
Call · $395 Last $0.18 Breakeven $395.18 Implied vol 43.5% Delta 0.031 ≈3% ITM Gamma 0.005 Theta -0.162 Vega 0.019 Open interest 141 Model this call Put · $395 In the money Last $29.48 Breakeven $365.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
65	56	43.3%	0.023	$0.13	—	—	—	—	0
Call · $397.5 Last $0.13 Breakeven $397.63 Implied vol 43.3% Delta 0.023 ≈2% ITM Gamma 0.004 Theta -0.121 Vega 0.019 Open interest 65 Model this call Put · $397.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
200	41	45%	0.019	$0.10	$45.00	—	—	1	0
Call · $400 Last $0.10 Breakeven $400.10 Implied vol 45% Delta 0.019 ≈2% ITM Gamma 0.003 Theta -0.107 Vega 0.019 Open interest 200 Model this call Put · $400 In the money Last $45.00 Breakeven $355.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
82	14	41.8%	0.008	$0.08	—	—	—	—	0
Call · $402.5 Last $0.08 Breakeven $402.58 Implied vol 41.8% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.048 Vega 0.008 Open interest 82 Model this call Put · $402.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
119	18	45.3%	0.009	$0.09	—	—	—	—	0
Call · $405 Last $0.09 Breakeven $405.09 Implied vol 45.3% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.058 Vega 0.008 Open interest 119 Model this call Put · $405 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	14	47.6%	0.006	$0.04	—	—	—	—	0
Call · $410 Last $0.04 Breakeven $410.04 Implied vol 47.6% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.008 Open interest 17 Model this call Put · $410 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
35	10	63.5%	0.019	$0.05	—	—	—	—	0
Call · $415 Last $0.05 Breakeven $415.05 Implied vol 63.5% Delta 0.019 ≈2% ITM Gamma 0.002 Theta -0.156 Vega 0.019 Open interest 35 Model this call Put · $415 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
92	35	68.9%	0.019	$0.02	—	—	—	—	0
Call · $420 Last $0.02 Breakeven $420.02 Implied vol 68.9% Delta 0.019 ≈2% ITM Gamma 0.002 Theta -0.163 Vega 0.019 Open interest 92 Model this call Put · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
63	58	73%	0.016	$0.05	—	—	—	—	0
Call · $425 Last $0.05 Breakeven $425.05 Implied vol 73% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.151 Vega 0.02 Open interest 63 Model this call Put · $425 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
93	1	67.5%	0.006	$0.15	—	—	—	—	0
Call · $430 Last $0.15 Breakeven $430.15 Implied vol 67.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.008 Open interest 93 Model this call Put · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
320	1	84.3%	0.016	$0.34	—	—	—	—	0
Call · $435 Last $0.34 Breakeven $435.34 Implied vol 84.3% Delta 0.016 ≈2% ITM Gamma 0.001 Theta -0.177 Vega 0.02 Open interest 320 Model this call Put · $435 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
204	4	88.5%	0.014	$0.07	—	—	—	—	0
Call · $440 Last $0.07 Breakeven $440.07 Implied vol 88.5% Delta 0.014 ≈1% ITM Gamma 0.001 Theta -0.168 Vega 0.02 Open interest 204 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
221	44	73.5%	0.003	$0.01	—	—	—	—	0
Call · $445 Last $0.01 Breakeven $445.01 Implied vol 73.5% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.003 Open interest 221 Model this call Put · $445 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $190 In the money

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

Model this call

Put · $190

Last: $0.01
Breakeven: $189.99
Implied vol: 250.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.002
Open interest: 569

Model this put

Call · $195 In the money

Last: —
Breakeven: —
Implied vol: 328%
Delta: 0.985 ≈98% ITM
Gamma: 0
Theta: -0.663
Vega: 0.013
Open interest: 0

Model this call

Put · $195

Last: $0.02
Breakeven: $194.98
Implied vol: 303%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.404
Vega: 0.013
Open interest: 955

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 306.6%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.564
Vega: 0.013
Open interest: 0

Model this call

Put · $200

Last: $0.02
Breakeven: $199.98
Implied vol: 242%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.105
Vega: 0.002
Open interest: 702

Model this put

Call · $205 In the money

Last: —
Breakeven: —
Implied vol: 312.1%
Delta: 0.982 ≈98% ITM
Gamma: 0
Theta: -0.732
Vega: 0.013
Open interest: 0

Model this call

Put · $205

Last: $0.09
Breakeven: $204.91
Implied vol: 223.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.079
Vega: 0.002
Open interest: 391

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 247.4%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.249
Vega: 0.006
Open interest: 0

Model this call

Put · $210

Last: $0.09
Breakeven: $209.91
Implied vol: 215%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.078
Vega: 0.002
Open interest: 486

Model this put

Call · $215 In the money

Last: —
Breakeven: —
Implied vol: 237.7%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.247
Vega: 0.006
Open interest: 0

Model this call

Put · $215

Last: $0.10
Breakeven: $214.90
Implied vol: 225.2%
Delta: -0.005 ≈0% ITM
Gamma: 0
Theta: -0.159
Vega: 0.006
Open interest: 474

Model this put

Call · $220 In the money

Last: —
Breakeven: —
Implied vol: 246.2%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.378
Vega: 0.014
Open interest: 0

Model this call

Put · $220

Last: $0.01
Breakeven: $219.99
Implied vol: 198.5%
Delta: -0.002 ≈0% ITM
Gamma: 0
Theta: -0.078
Vega: 0.002
Open interest: 830

Model this put

Call · $225 In the money

Last: —
Breakeven: —
Implied vol: 266.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.698
Vega: 0.014
Open interest: 0

Model this call

Put · $225

Last: $0.11
Breakeven: $224.89
Implied vol: 195.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.091
Vega: 0.002
Open interest: 357

Model this put

Call · $230 In the money

Last: $123.65
Breakeven: $353.65
Implied vol: 257.9%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.713
Vega: 0.014
Open interest: 1

Model this call

Put · $230

Last: $0.02
Breakeven: $229.98
Implied vol: 169.2%
Delta: -0.001 ≈0% ITM
Gamma: 0
Theta: -0.039
Vega: 0.002
Open interest: 928

Model this put

Call · $235 In the money

Last: —
Breakeven: —
Implied vol: 209.2%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.289
Vega: 0.006
Open interest: 0

Model this call

Put · $235

Last: $0.03
Breakeven: $234.97
Implied vol: 175.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.077
Vega: 0.002
Open interest: 654

Model this put

Call · $240 In the money

Last: —
Breakeven: —
Implied vol: 201.6%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.305
Vega: 0.014
Open interest: 0

Model this call

Put · $240

Last: $0.02
Breakeven: $239.98
Implied vol: 173.9%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.104
Vega: 0.006
Open interest: 581

Model this put

Call · $245 In the money

Last: —
Breakeven: —
Implied vol: 192.3%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.301
Vega: 0.015
Open interest: 0

Model this call

Put · $245

Last: $0.15
Breakeven: $244.85
Implied vol: 178.6%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.184
Vega: 0.006
Open interest: 839

Model this put

Call · $250 In the money

Last: $111.42
Breakeven: $361.42
Implied vol: 183.2%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.297
Vega: 0.015
Open interest: 25

Model this call

Put · $250

Last: $0.12
Breakeven: $249.88
Implied vol: 171.4%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.188
Vega: 0.006
Open interest: 275

Model this put

Call · $255 In the money

Last: $106.52
Breakeven: $361.52
Implied vol: 205.5%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.651
Vega: 0.03
Open interest: 2

Model this call

Put · $255

Last: $0.15
Breakeven: $254.85
Implied vol: 150.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.102
Vega: 0.006
Open interest: 448

Model this put

Call · $260 In the money

Last: $71.60
Breakeven: $331.60
Implied vol: 165.6%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.289
Vega: 0.015
Open interest: 1

Model this call

Put · $260

Last: $0.13
Breakeven: $259.87
Implied vol: 151.3%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.156
Vega: 0.006
Open interest: 214

Model this put

Call · $265 In the money

Last: —
Breakeven: —
Implied vol: 155.4%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.266
Vega: 0.015
Open interest: 0

Model this call

Put · $265

Last: $0.08
Breakeven: $264.92
Implied vol: 148.4%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.185
Vega: 0.007
Open interest: 232

Model this put

Call · $270 In the money

Last: $60.55
Breakeven: $330.55
Implied vol: 169.8%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.529
Vega: 0.015
Open interest: 1

Model this call

Put · $270

Last: $0.05
Breakeven: $269.95
Implied vol: 128.1%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.099
Vega: 0.007
Open interest: 247

Model this put

Call · $275 In the money

Last: $51.85
Breakeven: $326.85
Implied vol: 167.3%
Delta: 0.969 ≈97% ITM
Gamma: 0.001
Theta: -0.625
Vega: 0.031
Open interest: 1

Model this call

Put · $275

Last: $0.03
Breakeven: $274.97
Implied vol: 111.5%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.05
Vega: 0.002
Open interest: 167

Model this put

Call · $280 In the money

Last: —
Breakeven: —
Implied vol: 132.3%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.272
Vega: 0.016
Open interest: 0

Model this call

Put · $280

Last: $0.01
Breakeven: $279.99
Implied vol: 110.2%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.072
Vega: 0.007
Open interest: 276

Model this put

Call · $285 In the money

Last: —
Breakeven: —
Implied vol: 122.8%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.249
Vega: 0.016
Open interest: 0

Model this call

Put · $285

Last: $0.04
Breakeven: $284.96
Implied vol: 101.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.056
Vega: 0.003
Open interest: 101

Model this put

Call · $290 In the money

Last: $67.49
Breakeven: $357.49
Implied vol: 119.7%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.303
Vega: 0.016
Open interest: 32

Model this call

Put · $290

Last: $0.05
Breakeven: $289.95
Implied vol: 106.2%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.007
Open interest: 98

Model this put

Call · $295 In the money

Last: —
Breakeven: —
Implied vol: 130.2%
Delta: 0.963 ≈96% ITM
Gamma: 0.002
Theta: -0.569
Vega: 0.032
Open interest: 0

Model this call

Put · $295

Last: $0.10
Breakeven: $294.90
Implied vol: 90%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.069
Vega: 0.007
Open interest: 133

Model this put

Call · $300 In the money

Last: $42.16
Breakeven: $342.16
Implied vol: 101.3%
Delta: 0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.256
Vega: 0.016
Open interest: 1

Model this call

Put · $300

Last: $0.04
Breakeven: $299.96
Implied vol: 81.4%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.053
Vega: 0.007
Open interest: 461

Model this put

Call · $305 In the money

Last: $57.56
Breakeven: $362.56
Implied vol: 114.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.577
Vega: 0.033
Open interest: 5

Model this call

Put · $305

Last: $0.07
Breakeven: $304.93
Implied vol: 86.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.001
Theta: -0.135
Vega: 0.016
Open interest: 185

Model this put

Call · $310 In the money

Last: $39.78
Breakeven: $349.78
Implied vol: 88.2%
Delta: 0.978 ≈98% ITM
Gamma: 0.002
Theta: -0.267
Vega: 0.016
Open interest: 19

Model this call

Put · $310

Last: $0.04
Breakeven: $309.96
Implied vol: 79.6%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.136
Vega: 0.016
Open interest: 116

Model this put

Call · $315 In the money

Last: $40.01
Breakeven: $355.01
Implied vol: 81%
Delta: 0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.263
Vega: 0.017
Open interest: 33

Model this call

Put · $315

Last: $0.15
Breakeven: $314.85
Implied vol: 67.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.085
Vega: 0.007
Open interest: 177

Model this put

Call · $317.5 In the money

Last: —
Breakeven: —
Implied vol: 68.4%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.146
Vega: 0.017
Open interest: 0

Model this call

Put · $317.5

Last: $0.08
Breakeven: $317.42
Implied vol: 70%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.142
Vega: 0.017
Open interest: 6

Model this put

Call · $320 In the money

Last: $41.52
Breakeven: $361.52
Implied vol: 64.9%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.144
Vega: 0.017
Open interest: 18

Model this call

Put · $320

Last: $0.07
Breakeven: $319.93
Implied vol: 62.1%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.089
Vega: 0.007
Open interest: 431

Model this put

Call · $322.5 In the money

Last: $39.12
Breakeven: $361.62
Implied vol: 72.3%
Delta: 0.969 ≈97% ITM
Gamma: 0.003
Theta: -0.288
Vega: 0.033
Open interest: 1

Model this call

Put · $322.5

Last: $0.06
Breakeven: $322.44
Implied vol: 55.6%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.064
Vega: 0.007
Open interest: 52

Model this put

Call · $325 In the money

Last: $39.95
Breakeven: $364.95
Implied vol: 69.1%
Delta: 0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.297
Vega: 0.034
Open interest: 51

Model this call

Put · $325

Last: $0.10
Breakeven: $324.90
Implied vol: 57.4%
Delta: -0.014 ≈1% ITM
Gamma: 0.002
Theta: -0.107
Vega: 0.017
Open interest: 814

Model this put

Call · $327.5 In the money

Last: $26.60
Breakeven: $354.10
Implied vol: 57.6%
Delta: 0.979 ≈98% ITM
Gamma: 0.002
Theta: -0.176
Vega: 0.017
Open interest: 2

Model this call

Put · $327.5

Last: $0.18
Breakeven: $327.32
Implied vol: 57%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.143
Vega: 0.017
Open interest: 94

Model this put

Call · $330 In the money

Last: $33.50
Breakeven: $363.50
Implied vol: 62.8%
Delta: 0.959 ≈96% ITM
Gamma: 0.004
Theta: -0.314
Vega: 0.034
Open interest: 68

Model this call

Put · $330

Last: $0.15
Breakeven: $329.85
Implied vol: 56.9%
Delta: -0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.184
Vega: 0.017
Open interest: 768

Model this put

Call · $332.5 In the money

Last: $20.03
Breakeven: $352.53
Implied vol: 61.9%
Delta: 0.949 ≈95% ITM
Gamma: 0.005
Theta: -0.365
Vega: 0.034
Open interest: 2

Model this call

Put · $332.5

Last: $0.14
Breakeven: $332.36
Implied vol: 49.4%
Delta: -0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.129
Vega: 0.017
Open interest: 40

Model this put

Call · $335 In the money

Last: $28.66
Breakeven: $363.66
Implied vol: 72%
Delta: 0.903 ≈90% ITM
Gamma: 0.007
Theta: -0.67
Vega: 0.059
Open interest: 181

Model this call

Put · $335

Last: $0.22
Breakeven: $334.78
Implied vol: 53.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.005
Theta: -0.24
Vega: 0.034
Open interest: 188

Model this put

Call · $337.5 In the money

Last: $26.21
Breakeven: $363.71
Implied vol: 57.8%
Delta: 0.931 ≈93% ITM
Gamma: 0.007
Theta: -0.428
Vega: 0.059
Open interest: 1

Model this call

Put · $337.5

Last: $0.36
Breakeven: $337.14
Implied vol: 47.2%
Delta: -0.036 ≈4% ITM
Gamma: 0.005
Theta: -0.193
Vega: 0.034
Open interest: 67

Model this put

Call · $340 In the money

Last: $24.03
Breakeven: $364.03
Implied vol: 52.6%
Delta: 0.93 ≈93% ITM
Gamma: 0.007
Theta: -0.394
Vega: 0.059
Open interest: 127

Model this call

Put · $340

Last: $0.40
Breakeven: $339.60
Implied vol: 48.7%
Delta: -0.056 ≈6% ITM
Gamma: 0.007
Theta: -0.289
Vega: 0.034
Open interest: 377

Model this put

Call · $342.5 In the money

Last: $17.86
Breakeven: $360.36
Implied vol: 63%
Delta: 0.869 ≈87% ITM
Gamma: 0.01
Theta: -0.734
Vega: 0.09
Open interest: 2

Model this call

Put · $342.5

Last: $0.55
Breakeven: $341.95
Implied vol: 47.5%
Delta: -0.071 ≈7% ITM
Gamma: 0.008
Theta: -0.336
Vega: 0.06
Open interest: 87

Model this put

Call · $345 In the money

Last: $19.46
Breakeven: $364.46
Implied vol: 51.8%
Delta: 0.884 ≈88% ITM
Gamma: 0.011
Theta: -0.556
Vega: 0.06
Open interest: 340

Model this call

Put · $345

Last: $0.83
Breakeven: $344.17
Implied vol: 47.1%
Delta: -0.096 ≈10% ITM
Gamma: 0.01
Theta: -0.416
Vega: 0.06
Open interest: 356

Model this put

Call · $347.5 In the money

Last: $17.29
Breakeven: $364.79
Implied vol: 50.4%
Delta: 0.86 ≈86% ITM
Gamma: 0.013
Theta: -0.615
Vega: 0.09
Open interest: 16

Model this call

Put · $347.5

Last: $1.00
Breakeven: $346.50
Implied vol: 48.2%
Delta: -0.129 ≈13% ITM
Gamma: 0.013
Theta: -0.534
Vega: 0.09
Open interest: 71

Model this put

Call · $350 In the money

Last: $17.38
Breakeven: $367.38
Implied vol: 49.7%
Delta: 0.825 ≈83% ITM
Gamma: 0.015
Theta: -0.693
Vega: 0.091
Open interest: 203

Model this call

Put · $350

Last: $1.35
Breakeven: $348.65
Implied vol: 47.2%
Delta: -0.163 ≈16% ITM
Gamma: 0.015
Theta: -0.604
Vega: 0.091
Open interest: 446

Model this put

Call · $352.5 In the money

Last: $12.95
Breakeven: $365.45
Implied vol: 48.7%
Delta: 0.79 ≈79% ITM
Gamma: 0.017
Theta: -0.764
Vega: 0.091
Open interest: 795

Model this call

Put · $352.5

Last: $1.92
Breakeven: $350.58
Implied vol: 43.9%
Delta: -0.188 ≈19% ITM
Gamma: 0.018
Theta: -0.616
Vega: 0.091
Open interest: 245

Model this put

Call · $355 In the money

Last: $14.01
Breakeven: $369.01
Implied vol: 46.9%
Delta: 0.751 ≈75% ITM
Gamma: 0.019
Theta: -0.803
Vega: 0.119
Open interest: 1.3k

Model this call

Put · $355

Last: $2.46
Breakeven: $352.54
Implied vol: 46.7%
Delta: -0.249 ≈25% ITM
Gamma: 0.02
Theta: -0.771
Vega: 0.119
Open interest: 371

Model this put

Call · $357.5 In the money

Last: $10.05
Breakeven: $367.55
Implied vol: 46.5%
Delta: 0.699 ≈70% ITM
Gamma: 0.021
Theta: -0.87
Vega: 0.12
Open interest: 356

Model this call

Put · $357.5

Last: $4.20
Breakeven: $353.30
Implied vol: 45.9%
Delta: -0.299 ≈30% ITM
Gamma: 0.022
Theta: -0.829
Vega: 0.12
Open interest: 183

Model this put

Call · $360 In the money

Last: $10.25
Breakeven: $370.25
Implied vol: 45.2%
Delta: 0.648 ≈65% ITM
Gamma: 0.024
Theta: -0.91
Vega: 0.138
Open interest: 1.2k

Model this call

Put · $360

Last: $3.71
Breakeven: $356.29
Implied vol: 45.9%
Delta: -0.354 ≈35% ITM
Gamma: 0.024
Theta: -0.896
Vega: 0.138
Open interest: 345

Model this put

Call · $362.5 In the money

Last: $8.70
Breakeven: $371.20
Implied vol: 44.6%
Delta: 0.587 ≈59% ITM
Gamma: 0.025
Theta: -0.927
Vega: 0.138
Open interest: 217

Model this call

Put · $362.5

Last: $4.45
Breakeven: $358.05
Implied vol: 45.4%
Delta: -0.415 ≈41% ITM
Gamma: 0.025
Theta: -0.917
Vega: 0.138
Open interest: 67

Model this put

Call · $365

Last: $6.60
Breakeven: $371.60
Implied vol: 44.2%
Delta: 0.524 ≈52% ITM
Gamma: 0.026
Theta: -0.948
Vega: 0.139
Open interest: 858

Model this call

Put · $365 In the money

Last: $6.09
Breakeven: $358.91
Implied vol: 45.9%
Delta: -0.477 ≈48% ITM
Gamma: 0.025
Theta: -0.957
Vega: 0.139
Open interest: 34

Model this put

Call · $367.5

Last: $5.80
Breakeven: $373.30
Implied vol: 44.9%
Delta: 0.461 ≈46% ITM
Gamma: 0.025
Theta: -0.949
Vega: 0.14
Open interest: 200

Model this call

Put · $367.5 In the money

Last: $6.95
Breakeven: $360.55
Implied vol: 44.5%
Delta: -0.54 ≈54% ITM
Gamma: 0.026
Theta: -0.912
Vega: 0.14
Open interest: 34

Model this put

Call · $370

Last: $4.20
Breakeven: $374.20
Implied vol: 44%
Delta: 0.396 ≈40% ITM
Gamma: 0.025
Theta: -0.906
Vega: 0.14
Open interest: 655

Model this call

Put · $370 In the money

Last: $8.40
Breakeven: $361.60
Implied vol: 45.7%
Delta: -0.6 ≈60% ITM
Gamma: 0.024
Theta: -0.915
Vega: 0.14
Open interest: 25

Model this put

Call · $372.5

Last: $3.70
Breakeven: $376.20
Implied vol: 47.3%
Delta: 0.348 ≈35% ITM
Gamma: 0.023
Theta: -0.935
Vega: 0.123
Open interest: 212

Model this call

Put · $372.5 In the money

Last: $12.05
Breakeven: $360.45
Implied vol: 36.6%
Delta: -0.697 ≈70% ITM
Gamma: 0.027
Theta: -0.653
Vega: 0.123
Open interest: 1

Model this put

Call · $375

Last: $2.91
Breakeven: $377.91
Implied vol: 43.5%
Delta: 0.279 ≈28% ITM
Gamma: 0.022
Theta: -0.776
Vega: 0.124
Open interest: 696

Model this call

Put · $375 In the money

Last: $17.80
Breakeven: $357.20
Implied vol: 44.7%
Delta: -0.716 ≈72% ITM
Gamma: 0.022
Theta: -0.775
Vega: 0.124
Open interest: 2

Model this put

Call · $377.5

Last: $2.06
Breakeven: $379.56
Implied vol: 43.7%
Delta: 0.227 ≈23% ITM
Gamma: 0.02
Theta: -0.705
Vega: 0.095
Open interest: 497

Model this call

Put · $377.5 In the money

Last: —
Breakeven: —
Implied vol: 43.7%
Delta: -0.774 ≈77% ITM
Gamma: 0.02
Theta: -0.675
Vega: 0.095
Open interest: 0

Model this put

Call · $380

Last: $1.36
Breakeven: $381.36
Implied vol: 43.1%
Delta: 0.181 ≈18% ITM
Gamma: 0.017
Theta: -0.599
Vega: 0.095
Open interest: 1.2k

Model this call

Put · $380 In the money

Last: —
Breakeven: —
Implied vol: 42.8%
Delta: -0.822 ≈82% ITM
Gamma: 0.018
Theta: -0.563
Vega: 0.095
Open interest: 0

Model this put

Call · $382.5

Last: $1.10
Breakeven: $383.60
Implied vol: 43.7%
Delta: 0.142 ≈14% ITM
Gamma: 0.015
Theta: -0.526
Vega: 0.096
Open interest: 103

Model this call

Put · $382.5 In the money

Last: —
Breakeven: —
Implied vol: 42.8%
Delta: -0.865 ≈86% ITM
Gamma: 0.015
Theta: -0.474
Vega: 0.064
Open interest: 0

Model this put

Call · $385

Last: $0.79
Breakeven: $385.79
Implied vol: 43.5%
Delta: 0.112 ≈11% ITM
Gamma: 0.013
Theta: -0.437
Vega: 0.064
Open interest: 320

Model this call

Put · $385 In the money

Last: $26.48
Breakeven: $358.52
Implied vol: 30.2%
Delta: -0.968 ≈97% ITM
Gamma: 0.008
Theta: -0.1
Vega: 0.033
Open interest: 17

Model this put

Call · $387.5

Last: $0.66
Breakeven: $388.16
Implied vol: 43.9%
Delta: 0.086 ≈9% ITM
Gamma: 0.01
Theta: -0.363
Vega: 0.064
Open interest: 34

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: $0.43
Breakeven: $390.43
Implied vol: 44.1%
Delta: 0.065 ≈6% ITM
Gamma: 0.008
Theta: -0.294
Vega: 0.037
Open interest: 415

Model this call

Put · $390 In the money

Last: $24.66
Breakeven: $365.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $392.5

Last: $0.31
Breakeven: $392.81
Implied vol: 43.6%
Delta: 0.046 ≈5% ITM
Gamma: 0.006
Theta: -0.221
Vega: 0.038
Open interest: 23

Model this call

Put · $392.5 In the money

Last: —
Breakeven: —
Implied vol: 42.7%
Delta: -0.96 ≈96% ITM
Gamma: 0.006
Theta: -0.174
Vega: 0.036
Open interest: 0

Model this put

Call · $395

Last: $0.18
Breakeven: $395.18
Implied vol: 43.5%
Delta: 0.031 ≈3% ITM
Gamma: 0.005
Theta: -0.162
Vega: 0.019
Open interest: 141

Model this call

Put · $395 In the money

Last: $29.48
Breakeven: $365.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $397.5

Last: $0.13
Breakeven: $397.63
Implied vol: 43.3%
Delta: 0.023 ≈2% ITM
Gamma: 0.004
Theta: -0.121
Vega: 0.019
Open interest: 65

Model this call

Put · $397.5 In the money

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

Model this put

Call · $400

Last: $0.10
Breakeven: $400.10
Implied vol: 45%
Delta: 0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.107
Vega: 0.019
Open interest: 200

Model this call

Put · $400 In the money

Last: $45.00
Breakeven: $355.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $402.5

Last: $0.08
Breakeven: $402.58
Implied vol: 41.8%
Delta: 0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.008
Open interest: 82

Model this call

Put · $402.5 In the money

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

Model this put

Call · $405

Last: $0.09
Breakeven: $405.09
Implied vol: 45.3%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.058
Vega: 0.008
Open interest: 119

Model this call

Put · $405 In the money

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

Model this put

Call · $410

Last: $0.04
Breakeven: $410.04
Implied vol: 47.6%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.008
Open interest: 17

Model this call

Put · $410 In the money

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

Model this put

Call · $415

Last: $0.05
Breakeven: $415.05
Implied vol: 63.5%
Delta: 0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.156
Vega: 0.019
Open interest: 35

Model this call

Put · $415 In the money

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

Model this put

Call · $420

Last: $0.02
Breakeven: $420.02
Implied vol: 68.9%
Delta: 0.019 ≈2% ITM
Gamma: 0.002
Theta: -0.163
Vega: 0.019
Open interest: 92

Model this call

Put · $420 In the money

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

Model this put

Call · $425

Last: $0.05
Breakeven: $425.05
Implied vol: 73%
Delta: 0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.151
Vega: 0.02
Open interest: 63

Model this call

Put · $425 In the money

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

Model this put

Call · $430

Last: $0.15
Breakeven: $430.15
Implied vol: 67.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.008
Open interest: 93

Model this call

Put · $430 In the money

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

Model this put

Call · $435

Last: $0.34
Breakeven: $435.34
Implied vol: 84.3%
Delta: 0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.177
Vega: 0.02
Open interest: 320

Model this call

Put · $435 In the money

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

Model this put

Call · $440

Last: $0.07
Breakeven: $440.07
Implied vol: 88.5%
Delta: 0.014 ≈1% ITM
Gamma: 0.001
Theta: -0.168
Vega: 0.02
Open interest: 204

Model this call

Put · $440 In the money

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

Model this put

Call · $445

Last: $0.01
Breakeven: $445.01
Implied vol: 73.5%
Delta: 0.003 ≈0% ITM
Gamma: 0
Theta: -0.03
Vega: 0.003
Open interest: 221

Model this call

Put · $445 In the money

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

Model this put

V · Visa Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain