VICR · Vicor Corp

Track VICR — free Ask ALVIS about VICR

$210.96 -20.42 (-8.83%) At close · Jul 24

Market Cap

$9.62B

45.58M

Options Chain

15-min delayed Underlying $210.96 · today Options Calculator

Positioning

Aug 21, 2026 · 25 days to expiry · 126 contracts

Put / call OI

0.93

Balanced positioning

Open interest

10,513

contracts outstanding

Volume

1,948

traded today

Max pain

$250.00

$39.04 above spot

ATM implied vol

111.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

390

400

410

420

430

440

450

460

470

480

490

500

510

520

530

540

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 25d Sep 18 53d Oct 16 81d Nov 20 116d Jan 15 172d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	1	—	—	$246.50		$0.10	-0.014	259.6%	100	100
Call · $60 In the money Last $246.50 Breakeven $306.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $60 Last $0.10 Breakeven $59.90 Implied vol 259.6% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.1 Vega 0.029 Open interest 100 Model this put
2	1	—	—	$236.20		—	-0.015	245.4%	—	0
Call · $65 In the money Last $236.20 Breakeven $301.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $65 Last — Breakeven — Implied vol 245.4% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.103 Vega 0.03 Open interest 0 Model this put
3	2	—	—	$224.09		—	-0.016	230.7%	—	0
Call · $70 In the money Last $224.09 Breakeven $294.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $70 Last — Breakeven — Implied vol 230.7% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.102 Vega 0.031 Open interest 0 Model this put
1	1	—	—	$199.50		$0.08	-0.015	211.7%	3	13
Call · $75 In the money Last $199.50 Breakeven $274.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 Last $0.08 Breakeven $74.92 Implied vol 211.7% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.09 Vega 0.016 Open interest 13 Model this put
3	4	—	—	$237.00		$0.15	-0.016	199.9%	1	11
Call · $80 In the money Last $237.00 Breakeven $317.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $80 Last $0.15 Breakeven $79.85 Implied vol 199.9% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.089 Vega 0.017 Open interest 11 Model this put
1	1	—	—	$270.00		$0.05	-0.036	234.7%	10	16
Call · $85 In the money Last $270.00 Breakeven $355.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $85 Last $0.05 Breakeven $84.95 Implied vol 234.7% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.205 Vega 0.06 Open interest 16 Model this put
4	2	—	—	$223.10		$0.05	-0.036	216.8%	10	20
Call · $90 In the money Last $223.10 Breakeven $313.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $90 Last $0.05 Breakeven $89.95 Implied vol 216.8% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.19 Vega 0.036 Open interest 20 Model this put
2	1	—	—	$260.10		$0.10	-0.019	166.8%	10	25
Call · $95 In the money Last $260.10 Breakeven $355.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $95 Last $0.10 Breakeven $94.90 Implied vol 166.8% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.037 Open interest 25 Model this put
16	2	—	—	$142.55		$1.20	-0.023	160.8%	25	25
Call · $100 In the money Last $142.55 Breakeven $242.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $100 Last $1.20 Breakeven $98.80 Implied vol 160.8% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.096 Vega 0.038 Open interest 25 Model this put
1	1	—	—	$159.80		$8.43	-0.034	166%	72	36
Call · $105 In the money Last $159.80 Breakeven $264.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $105 Last $8.43 Breakeven $96.57 Implied vol 166% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.137 Vega 0.039 Open interest 36 Model this put
2	1	—	—	$180.00		$0.85	-0.023	138.6%	1	13
Call · $110 In the money Last $180.00 Breakeven $290.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $110 Last $0.85 Breakeven $109.15 Implied vol 138.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.083 Vega 0.04 Open interest 13 Model this put
1	1	0.2%	1	$64.00		$0.53	-0.033	140.4%	2	44
Call · $115 In the money Last $64.00 Breakeven $179.00 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.011 Vega 0 Open interest 1 Model this call Put · $115 Last $0.53 Breakeven $114.47 Implied vol 140.4% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.113 Vega 0.041 Open interest 44 Model this put
2	4	0.2%	1	$56.40		$0.70	-0.05	150.3%	2	211
Call · $120 In the money Last $56.40 Breakeven $176.40 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.012 Vega 0 Open interest 2 Model this call Put · $120 Last $0.70 Breakeven $119.30 Implied vol 150.3% Delta -0.05 ≈5% ITM Gamma 0.001 Theta -0.17 Vega 0.073 Open interest 211 Model this put
3	1	86.7%	0.993	$144.60		$1.42	-0.033	119.5%	11	49
Call · $125 In the money Last $144.60 Breakeven $269.60 Implied vol 86.7% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.031 Vega 0.009 Open interest 3 Model this call Put · $125 Last $1.42 Breakeven $123.58 Implied vol 119.5% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.096 Vega 0.043 Open interest 49 Model this put
1	1	0.2%	1	$140.20		$0.75	-0.041	117.6%	3	102
Call · $130 In the money Last $140.20 Breakeven $270.20 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.013 Vega 0 Open interest 1 Model this call Put · $130 Last $0.75 Breakeven $129.25 Implied vol 117.6% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.113 Vega 0.044 Open interest 102 Model this put
1	1	103%	0.964	$117.90		$1.75	-0.055	119.3%	9	1.1k
Call · $135 In the money Last $117.90 Breakeven $252.90 Implied vol 103% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.102 Vega 0.045 Open interest 1 Model this call Put · $135 Last $1.75 Breakeven $133.25 Implied vol 119.3% Delta -0.055 ≈5% ITM Gamma 0.002 Theta -0.144 Vega 0.078 Open interest 1.1k Model this put
9	3	94.7%	0.963	$182.30		$2.00	-0.068	117.8%	128	186
Call · $140 In the money Last $182.30 Breakeven $322.30 Implied vol 94.7% Delta 0.963 ≈96% ITM Gamma 0.002 Theta -0.096 Vega 0.046 Open interest 9 Model this call Put · $140 Last $2.00 Breakeven $138.00 Implied vol 117.8% Delta -0.068 ≈7% ITM Gamma 0.002 Theta -0.168 Vega 0.079 Open interest 186 Model this put
19	2	98%	0.947	$177.60		$2.76	-0.083	116.6%	31	60
Call · $145 In the money Last $177.60 Breakeven $322.60 Implied vol 98% Delta 0.947 ≈95% ITM Gamma 0.002 Theta -0.13 Vega 0.081 Open interest 19 Model this call Put · $145 Last $2.76 Breakeven $142.24 Implied vol 116.6% Delta -0.083 ≈8% ITM Gamma 0.002 Theta -0.193 Vega 0.081 Open interest 60 Model this put
13	1	102%	0.922	$162.41		$3.51	-0.1	117.6%	95	101
Call · $150 In the money Last $162.41 Breakeven $312.41 Implied vol 102% Delta 0.922 ≈92% ITM Gamma 0.003 Theta -0.176 Vega 0.082 Open interest 13 Model this call Put · $150 Last $3.51 Breakeven $146.49 Implied vol 117.6% Delta -0.1 ≈10% ITM Gamma 0.003 Theta -0.227 Vega 0.083 Open interest 101 Model this put
3	1	105.1%	0.9	$141.09		$4.36	-0.119	115.7%	4	35
Call · $155 In the money Last $141.09 Breakeven $296.09 Implied vol 105.1% Delta 0.9 ≈90% ITM Gamma 0.003 Theta -0.218 Vega 0.084 Open interest 3 Model this call Put · $155 Last $4.36 Breakeven $150.64 Implied vol 115.7% Delta -0.119 ≈12% ITM Gamma 0.003 Theta -0.25 Vega 0.125 Open interest 35 Model this put
3	2	104.6%	0.877	$131.30		$5.22	-0.138	113.1%	17	105
Call · $160 In the money Last $131.30 Breakeven $291.30 Implied vol 104.6% Delta 0.877 ≈88% ITM Gamma 0.003 Theta -0.247 Vega 0.127 Open interest 3 Model this call Put · $160 Last $5.22 Breakeven $154.78 Implied vol 113.1% Delta -0.138 ≈14% ITM Gamma 0.003 Theta -0.269 Vega 0.127 Open interest 105 Model this put
34	1	104.3%	0.853	$80.60		$6.43	-0.159	112.2%	16	209
Call · $165 In the money Last $80.60 Breakeven $245.60 Implied vol 104.3% Delta 0.853 ≈85% ITM Gamma 0.004 Theta -0.276 Vega 0.13 Open interest 34 Model this call Put · $165 Last $6.43 Breakeven $158.57 Implied vol 112.2% Delta -0.159 ≈16% ITM Gamma 0.004 Theta -0.296 Vega 0.13 Open interest 209 Model this put
40	3	106.2%	0.825	$72.40		$7.52	-0.189	116.5%	48	51
Call · $170 In the money Last $72.40 Breakeven $242.40 Implied vol 106.2% Delta 0.825 ≈83% ITM Gamma 0.004 Theta -0.316 Vega 0.132 Open interest 40 Model this call Put · $170 Last $7.52 Breakeven $162.48 Implied vol 116.5% Delta -0.189 ≈19% ITM Gamma 0.004 Theta -0.346 Vega 0.172 Open interest 51 Model this put
19	10	106.7%	0.797	$54.00		$8.80	-0.217	116.1%	7	96
Call · $175 In the money Last $54.00 Breakeven $229.00 Implied vol 106.7% Delta 0.797 ≈80% ITM Gamma 0.005 Theta -0.346 Vega 0.175 Open interest 19 Model this call Put · $175 Last $8.80 Breakeven $166.20 Implied vol 116.1% Delta -0.217 ≈22% ITM Gamma 0.005 Theta -0.37 Vega 0.175 Open interest 96 Model this put
10	2	99.6%	0.776	$56.70		$10.60	-0.241	112.6%	239	279
Call · $180 In the money Last $56.70 Breakeven $236.70 Implied vol 99.6% Delta 0.776 ≈78% ITM Gamma 0.005 Theta -0.34 Vega 0.177 Open interest 10 Model this call Put · $180 Last $10.60 Breakeven $169.40 Implied vol 112.6% Delta -0.241 ≈24% ITM Gamma 0.005 Theta -0.379 Vega 0.177 Open interest 279 Model this put
10	26	107.4%	0.735	$110.00		$12.20	-0.271	113.3%	1	15
Call · $185 In the money Last $110.00 Breakeven $295.00 Implied vol 107.4% Delta 0.735 ≈73% ITM Gamma 0.005 Theta -0.399 Vega 0.18 Open interest 10 Model this call Put · $185 Last $12.20 Breakeven $172.80 Implied vol 113.3% Delta -0.271 ≈27% ITM Gamma 0.005 Theta -0.408 Vega 0.18 Open interest 15 Model this put
7	3	105.2%	0.706	$40.00		$13.60	-0.303	117.9%	5	86
Call · $190 In the money Last $40.00 Breakeven $230.00 Implied vol 105.2% Delta 0.706 ≈71% ITM Gamma 0.006 Theta -0.414 Vega 0.183 Open interest 7 Model this call Put · $190 Last $13.60 Breakeven $176.40 Implied vol 117.9% Delta -0.303 ≈30% ITM Gamma 0.005 Theta -0.451 Vega 0.208 Open interest 86 Model this put
7	1	108.4%	0.672	$48.20		$16.20	-0.333	117.3%	3	22
Call · $195 In the money Last $48.20 Breakeven $243.20 Implied vol 108.4% Delta 0.672 ≈67% ITM Gamma 0.006 Theta -0.443 Vega 0.212 Open interest 7 Model this call Put · $195 Last $16.20 Breakeven $178.80 Implied vol 117.3% Delta -0.333 ≈33% ITM Gamma 0.006 Theta -0.462 Vega 0.211 Open interest 22 Model this put
93	1	107.4%	0.639	$28.85		$18.00	-0.362	111.3%	24	169
Call · $200 In the money Last $28.85 Breakeven $228.85 Implied vol 107.4% Delta 0.639 ≈64% ITM Gamma 0.006 Theta -0.452 Vega 0.214 Open interest 93 Model this call Put · $200 Last $18.00 Breakeven $182.00 Implied vol 111.3% Delta -0.362 ≈36% ITM Gamma 0.006 Theta -0.45 Vega 0.214 Open interest 169 Model this put
130	5	107.7%	0.573	$27.50		$23.50	-0.424	115.9%	2	81
Call · $210 In the money Last $27.50 Breakeven $237.50 Implied vol 107.7% Delta 0.573 ≈57% ITM Gamma 0.007 Theta -0.479 Vega 0.22 Open interest 130 Model this call Put · $210 Last $23.50 Breakeven $186.50 Implied vol 115.9% Delta -0.424 ≈42% ITM Gamma 0.006 Theta -0.495 Vega 0.22 Open interest 81 Model this put
Underlying $210.96
56	10	108.1%	0.51	$21.10		$27.06	-0.485	113.7%	6	632
Call · $220 Last $21.10 Breakeven $241.10 Implied vol 108.1% Delta 0.51 ≈51% ITM Gamma 0.007 Theta -0.483 Vega 0.225 Open interest 56 Model this call Put · $220 In the money Last $27.06 Breakeven $192.94 Implied vol 113.7% Delta -0.485 ≈49% ITM Gamma 0.006 Theta -0.487 Vega 0.225 Open interest 632 Model this put
58	13	107.8%	0.448	$17.42		$31.40	-0.542	115.6%	120	247
Call · $230 Last $17.42 Breakeven $247.42 Implied vol 107.8% Delta 0.448 ≈45% ITM Gamma 0.007 Theta -0.478 Vega 0.231 Open interest 58 Model this call Put · $230 In the money Last $31.40 Breakeven $198.60 Implied vol 115.6% Delta -0.542 ≈54% ITM Gamma 0.006 Theta -0.492 Vega 0.23 Open interest 247 Model this put
156	18	106.9%	0.388	$13.90		$35.80	-0.603	112.7%	10	72
Call · $240 Last $13.90 Breakeven $253.90 Implied vol 106.9% Delta 0.388 ≈39% ITM Gamma 0.006 Theta -0.46 Vega 0.207 Open interest 156 Model this call Put · $240 In the money Last $35.80 Breakeven $204.20 Implied vol 112.7% Delta -0.603 ≈60% ITM Gamma 0.006 Theta -0.467 Vega 0.206 Open interest 72 Model this put
204	9	104%	0.328	$11.50		$50.63	-0.646	115.3%	8	496
Call · $250 Last $11.50 Breakeven $261.50 Implied vol 104% Delta 0.328 ≈33% ITM Gamma 0.006 Theta -0.418 Vega 0.211 Open interest 204 Model this call Put · $250 In the money Last $50.63 Breakeven $199.37 Implied vol 115.3% Delta -0.646 ≈65% ITM Gamma 0.006 Theta -0.455 Vega 0.211 Open interest 496 Model this put
298	5	105.7%	0.279	$9.50		$47.46	-0.71	110%	3	33
Call · $260 Last $9.50 Breakeven $269.50 Implied vol 105.7% Delta 0.279 ≈28% ITM Gamma 0.006 Theta -0.401 Vega 0.216 Open interest 298 Model this call Put · $260 In the money Last $47.46 Breakeven $212.54 Implied vol 110% Delta -0.71 ≈71% ITM Gamma 0.006 Theta -0.4 Vega 0.214 Open interest 33 Model this put
500	134	108.6%	0.247	$7.60		$66.90	-0.753	109.2%	1	45
Call · $270 Last $7.60 Breakeven $277.60 Implied vol 108.6% Delta 0.247 ≈25% ITM Gamma 0.005 Theta -0.382 Vega 0.168 Open interest 500 Model this call Put · $270 In the money Last $66.90 Breakeven $203.10 Implied vol 109.2% Delta -0.753 ≈75% ITM Gamma 0.005 Theta -0.362 Vega 0.168 Open interest 45 Model this put
529	28	112.5%	0.221	$6.13		$75.17	-0.789	109.9%	1	66
Call · $280 Last $6.13 Breakeven $286.13 Implied vol 112.5% Delta 0.221 ≈22% ITM Gamma 0.005 Theta -0.37 Vega 0.171 Open interest 529 Model this call Put · $280 In the money Last $75.17 Breakeven $204.83 Implied vol 109.9% Delta -0.789 ≈79% ITM Gamma 0.005 Theta -0.33 Vega 0.17 Open interest 66 Model this put
233	12	103.1%	0.157	$4.50		$69.50	-0.811	114.6%	1	24
Call · $290 Last $4.50 Breakeven $294.50 Implied vol 103.1% Delta 0.157 ≈16% ITM Gamma 0.004 Theta -0.277 Vega 0.117 Open interest 233 Model this call Put · $290 In the money Last $69.50 Breakeven $220.50 Implied vol 114.6% Delta -0.811 ≈81% ITM Gamma 0.004 Theta -0.322 Vega 0.172 Open interest 24 Model this put
821	216	107.7%	0.144	$4.07		$95.15	-0.848	111.9%	10	85
Call · $300 Last $4.07 Breakeven $304.07 Implied vol 107.7% Delta 0.144 ≈14% ITM Gamma 0.004 Theta -0.271 Vega 0.119 Open interest 821 Model this call Put · $300 In the money Last $95.15 Breakeven $204.85 Implied vol 111.9% Delta -0.848 ≈85% ITM Gamma 0.004 Theta -0.271 Vega 0.118 Open interest 85 Model this put
217	3	109.8%	0.126	$3.80		$71.10	-0.866	113.8%	3	11
Call · $310 Last $3.80 Breakeven $313.80 Implied vol 109.8% Delta 0.126 ≈13% ITM Gamma 0.003 Theta -0.251 Vega 0.121 Open interest 217 Model this call Put · $310 In the money Last $71.10 Breakeven $238.90 Implied vol 113.8% Delta -0.866 ≈87% ITM Gamma 0.003 Theta -0.249 Vega 0.119 Open interest 11 Model this put
139	59	107.8%	0.097	$5.00		$80.50	-0.882	116.5%	2	4
Call · $320 Last $5.00 Breakeven $325.00 Implied vol 107.8% Delta 0.097 ≈10% ITM Gamma 0.003 Theta -0.205 Vega 0.123 Open interest 139 Model this call Put · $320 In the money Last $80.50 Breakeven $239.50 Implied vol 116.5% Delta -0.882 ≈88% ITM Gamma 0.003 Theta -0.232 Vega 0.12 Open interest 4 Model this put
229	18	109.3%	0.083	$2.26		$91.80	-0.89	121.5%	1	23
Call · $330 Last $2.26 Breakeven $332.26 Implied vol 109.3% Delta 0.083 ≈8% ITM Gamma 0.003 Theta -0.186 Vega 0.072 Open interest 229 Model this call Put · $330 In the money Last $91.80 Breakeven $238.20 Implied vol 121.5% Delta -0.89 ≈89% ITM Gamma 0.003 Theta -0.231 Vega 0.121 Open interest 23 Model this put
77	4	99.3%	0.048	$1.50		$115.01	-0.9	125.1%	1	84
Call · $340 Last $1.50 Breakeven $341.50 Implied vol 99.3% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.108 Vega 0.074 Open interest 77 Model this call Put · $340 In the money Last $115.01 Breakeven $224.99 Implied vol 125.1% Delta -0.9 ≈90% ITM Gamma 0.003 Theta -0.221 Vega 0.121 Open interest 84 Model this put
206	11	113.5%	0.066	$1.60		$124.98	-0.915	125.5%	1	4
Call · $350 Last $1.60 Breakeven $351.60 Implied vol 113.5% Delta 0.066 ≈7% ITM Gamma 0.002 Theta -0.16 Vega 0.074 Open interest 206 Model this call Put · $350 In the money Last $124.98 Breakeven $225.02 Implied vol 125.5% Delta -0.915 ≈92% ITM Gamma 0.002 Theta -0.195 Vega 0.072 Open interest 4 Model this put
194	2	114%	0.055	$1.25		$62.50	-0.932	122.7%	3	5
Call · $360 Last $1.25 Breakeven $361.25 Implied vol 114% Delta 0.055 ≈5% ITM Gamma 0.002 Theta -0.139 Vega 0.075 Open interest 194 Model this call Put · $360 In the money Last $62.50 Breakeven $297.50 Implied vol 122.7% Delta -0.932 ≈93% ITM Gamma 0.002 Theta -0.157 Vega 0.072 Open interest 5 Model this put
41	3	135.8%	0.086	$1.11		$80.60	-0.923	133%	1	1
Call · $370 Last $1.11 Breakeven $371.11 Implied vol 135.8% Delta 0.086 ≈9% ITM Gamma 0.002 Theta -0.236 Vega 0.076 Open interest 41 Model this call Put · $370 In the money Last $80.60 Breakeven $289.40 Implied vol 133% Delta -0.923 ≈92% ITM Gamma 0.002 Theta -0.189 Vega 0.074 Open interest 1 Model this put
75	2	117.8%	0.042	$0.75		$128.25	-0.94	130.1%	2	4
Call · $380 Last $0.75 Breakeven $380.75 Implied vol 117.8% Delta 0.042 ≈4% ITM Gamma 0.001 Theta -0.116 Vega 0.039 Open interest 75 Model this call Put · $380 In the money Last $128.25 Breakeven $251.75 Implied vol 130.1% Delta -0.94 ≈94% ITM Gamma 0.002 Theta -0.15 Vega 0.072 Open interest 4 Model this put
103	2	142.6%	0.079	$2.22		$81.00	-0.932	139.4%	2	2
Call · $390 Last $2.22 Breakeven $392.22 Implied vol 142.6% Delta 0.079 ≈8% ITM Gamma 0.002 Theta -0.229 Vega 0.078 Open interest 103 Model this call Put · $390 In the money Last $81.00 Breakeven $309.00 Implied vol 139.4% Delta -0.932 ≈93% ITM Gamma 0.002 Theta -0.179 Vega 0.074 Open interest 2 Model this put
172	1	125.9%	0.04	$0.60		$146.38	-0.941	139.7%	2	2
Call · $400 Last $0.60 Breakeven $400.60 Implied vol 125.9% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.12 Vega 0.04 Open interest 172 Model this call Put · $400 In the money Last $146.38 Breakeven $253.62 Implied vol 139.7% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.159 Vega 0.074 Open interest 2 Model this put
18	1	139%	0.053	$0.86		$134.40	-0.955	137.8%	19	19
Call · $410 Last $0.86 Breakeven $410.86 Implied vol 139% Delta 0.053 ≈5% ITM Gamma 0.001 Theta -0.166 Vega 0.08 Open interest 18 Model this call Put · $410 In the money Last $134.40 Breakeven $275.60 Implied vol 137.8% Delta -0.955 ≈95% ITM Gamma 0.001 Theta -0.126 Vega 0.069 Open interest 19 Model this put
14	7	155.6%	0.075	$1.00		$100.30	-0.962	138%	1	1
Call · $420 Last $1.00 Breakeven $421.00 Implied vol 155.6% Delta 0.075 ≈7% ITM Gamma 0.002 Theta -0.24 Vega 0.08 Open interest 14 Model this call Put · $420 In the money Last $100.30 Breakeven $319.70 Implied vol 138% Delta -0.962 ≈96% ITM Gamma 0.001 Theta -0.109 Vega 0.037 Open interest 1 Model this put
47	3	157%	0.069	$0.39		$220.30	-0.964	140.3%	1	0
Call · $430 Last $0.39 Breakeven $430.39 Implied vol 157% Delta 0.069 ≈7% ITM Gamma 0.001 Theta -0.228 Vega 0.081 Open interest 47 Model this call Put · $430 In the money Last $220.30 Breakeven $209.70 Implied vol 140.3% Delta -0.964 ≈96% ITM Gamma 0.001 Theta -0.104 Vega 0.037 Open interest 0 Model this put
36	30	133.7%	0.03	$1.92		$224.20	-0.934	162.2%	1	0
Call · $440 Last $1.92 Breakeven $441.92 Implied vol 133.7% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.099 Vega 0.042 Open interest 36 Model this call Put · $440 In the money Last $224.20 Breakeven $215.80 Implied vol 162.2% Delta -0.934 ≈93% ITM Gamma 0.002 Theta -0.203 Vega 0.078 Open interest 0 Model this put
87	3	134%	0.026	$0.30		$172.35	-0.935	166.1%	2	0
Call · $450 Last $0.30 Breakeven $450.30 Implied vol 134% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.087 Vega 0.042 Open interest 87 Model this call Put · $450 In the money Last $172.35 Breakeven $277.65 Implied vol 166.1% Delta -0.935 ≈94% ITM Gamma 0.001 Theta -0.205 Vega 0.078 Open interest 0 Model this put
223	96	148%	0.038	$2.15		—	-0.942	166.7%	—	0
Call · $460 Last $2.15 Breakeven $462.15 Implied vol 148% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.132 Vega 0.042 Open interest 223 Model this call Put · $460 In the money Last — Breakeven — Implied vol 166.7% Delta -0.942 ≈94% ITM Gamma 0.001 Theta -0.188 Vega 0.077 Open interest 0 Model this put
50	1	164.6%	0.052	$0.45		$160.20	-0.943	170.5%	1	0
Call · $470 Last $0.45 Breakeven $470.45 Implied vol 164.6% Delta 0.052 ≈5% ITM Gamma 0.001 Theta -0.192 Vega 0.085 Open interest 50 Model this call Put · $470 In the money Last $160.20 Breakeven $309.80 Implied vol 170.5% Delta -0.943 ≈94% ITM Gamma 0.001 Theta -0.19 Vega 0.078 Open interest 0 Model this put
27	3	187.3%	0.083	$2.50		—	-0.944	174.1%	—	0
Call · $480 Last $2.50 Breakeven $482.50 Implied vol 187.3% Delta 0.083 ≈8% ITM Gamma 0.001 Theta -0.312 Vega 0.085 Open interest 27 Model this call Put · $480 In the money Last — Breakeven — Implied vol 174.1% Delta -0.944 ≈94% ITM Gamma 0.001 Theta -0.192 Vega 0.079 Open interest 0 Model this put
5	3	182.2%	0.068	$0.70		—	-0.959	167.9%	—	0
Call · $490 Last $0.70 Breakeven $490.70 Implied vol 182.2% Delta 0.068 ≈7% ITM Gamma 0.001 Theta -0.262 Vega 0.086 Open interest 5 Model this call Put · $490 In the money Last — Breakeven — Implied vol 167.9% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.142 Vega 0.04 Open interest 0 Model this put
48	4	162.4%	0.038	$1.20		—	-0.96	169.7%	—	0
Call · $500 Last $1.20 Breakeven $501.20 Implied vol 162.4% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.145 Vega 0.044 Open interest 48 Model this call Put · $500 In the money Last — Breakeven — Implied vol 169.7% Delta -0.96 ≈96% ITM Gamma 0.001 Theta -0.137 Vega 0.04 Open interest 0 Model this put
83	5	206.7%	0.093	$1.00		$194.40	-0.957	176.3%	1	0
Call · $510 Last $1.00 Breakeven $511.00 Implied vol 206.7% Delta 0.093 ≈9% ITM Gamma 0.001 Theta -0.378 Vega 0.087 Open interest 83 Model this call Put · $510 In the money Last $194.40 Breakeven $315.60 Implied vol 176.3% Delta -0.957 ≈96% ITM Gamma 0.001 Theta -0.154 Vega 0.041 Open interest 0 Model this put
0	—	196.5%	0.072	—		—	-0.958	179.3%	—	0
Call · $520 Last — Breakeven — Implied vol 196.5% Delta 0.072 ≈7% ITM Gamma 0.001 Theta -0.295 Vega 0.088 Open interest 0 Model this call Put · $520 In the money Last — Breakeven — Implied vol 179.3% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.155 Vega 0.041 Open interest 0 Model this put
6	4	192.9%	0.061	$1.12		—	-0.947	191.4%	—	0
Call · $530 Last $1.12 Breakeven $531.12 Implied vol 192.9% Delta 0.061 ≈6% ITM Gamma 0.001 Theta -0.255 Vega 0.089 Open interest 6 Model this call Put · $530 In the money Last — Breakeven — Implied vol 191.4% Delta -0.947 ≈95% ITM Gamma 0.001 Theta -0.202 Vega 0.08 Open interest 0 Model this put
41	4	140.4%	0.009	$0.05		$233.50	-0.947	194.6%	65	0
Call · $540 Last $0.05 Breakeven $540.05 Implied vol 140.4% Delta 0.009 ≈1% ITM Gamma 0 Theta -0.037 Vega 0.02 Open interest 41 Model this call Put · $540 In the money Last $233.50 Breakeven $306.50 Implied vol 194.6% Delta -0.947 ≈95% ITM Gamma 0.001 Theta -0.204 Vega 0.08 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 63" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 751978 CUSIP 925815102 13F (30d) 99 filings 99 filers Visit website Investor relations