| IBM |
C |
CALL
$240.0
|
$241.14
baseline
|
$238.21
-1.2% ❌
opt $4.20
+0%
Δ0.46
IV 37%
γ+
|
$238.24
-1.2% ❌
opt $3.85
-8%
Δ0.46
IV 34%
γ+
|
$238.68
-1.0% ❌
opt $3.70
-12%
Δ0.47
IV 31%
γ+
|
$241.02
-0.1% ❌
opt $4.58
+9%
Δ0.56
IV 30%
γ+
|
$242.27
+0.5% ✅
opt $5.35
+27%
Δ0.60
IV 31%
γ+
|
$243.28
+0.9% ✅
opt $6.00
+43%
Δ0.64
IV 30%
γ+
|
+42.9%
from $4.20
|
| DIA |
C |
CALL
$529.0
|
$525.68
baseline
|
$524.70
-0.2% ❌
opt $1.71
+0%
Δ0.33
IV 11%
γ+
|
$526.09
+0.1% ✅
opt $2.35
+38%
Δ0.39
IV 12%
γ+
|
$526.78
+0.2% ✅
opt $2.38
+39%
Δ0.42
IV 11%
γ+
|
$526.59
+0.2% ✅
opt $2.34
+38%
Δ0.41
IV 11%
γ+
|
$526.17
+0.1% ✅
opt $2.07
+21%
Δ0.39
IV 11%
γ+
|
$525.88
+0.0% ✅
opt $2.11
+24%
Δ0.38
IV 11%
γ+
|
+23.8%
from $1.71
|
| CSCO |
C |
CALL
$111.0
|
$110.79
baseline
|
$110.99
+0.2% ✅
opt $1.86
+0%
Δ0.52
IV 29%
γ+
|
$111.25
+0.4% ✅
opt $2.12
+13%
Δ0.54
IV 31%
γ+
|
$111.60
+0.7% ✅
opt $2.04
+9%
Δ0.57
IV 27%
γ+
|
$111.71
+0.8% ✅
opt $2.09
+12%
Δ0.58
IV 27%
γ+
|
$111.59
+0.7% ✅
opt $2.02
+9%
Δ0.57
IV 28%
γ+
|
$112.16
+1.2% ✅
opt $2.03
+9%
Δ0.65
IV 23%
γ+
|
+8.8%
from $1.86
|
| MRVL |
C |
CALL
$225.0
|
$235.41
baseline
|
$234.54
-0.4% ❌
opt $14.30
+0%
Δ0.70
IV 64%
γ+
|
$238.10
+1.1% ✅
opt $15.82
+11%
Δ0.79
IV 55%
γ+
|
$238.20
+1.2% ✅
opt $15.30
+7%
Δ0.80
IV 52%
γ+
|
$239.49
+1.7% ✅
opt $17.70
+24%
Δ0.78
IV 63%
γ+
|
$236.61
+0.5% ✅
opt $15.00
+5%
Δ0.75
IV 58%
γ+
|
$236.09
+0.3% ✅
opt $14.95
+4%
Δ0.74
IV 60%
γ+
|
+4.5%
from $14.30
|
| QQQ |
C |
CALL
$703.0
|
$716.53
baseline
|
$714.46
-0.3% ❌
opt $15.27
+0%
Δ0.73
IV 20%
γ+
|
$716.49
-0.0% ❌
opt $17.25
+13%
Δ0.75
IV 22%
γ+
|
$716.17
-0.1% ❌
opt $16.01
+5%
Δ0.77
IV 19%
γ+
|
$716.52
-0.0% ❌
opt $16.81
+10%
Δ0.76
IV 20%
γ+
|
$715.59
-0.1% ❌
opt $15.77
+3%
Δ0.76
IV 20%
γ+
|
$714.98
-0.2% ❌
opt $15.87
+4%
Δ0.73
IV 21%
γ+
|
+3.9%
from $15.27
|
| AMD |
C |
CALL
$505.0
|
$519.24
baseline
|
$512.56
-1.3% ❌
opt $19.20
+0%
Δ0.60
IV 50%
γ+
|
$515.91
-0.6% ❌
opt $19.55
+2%
Δ0.65
IV 45%
γ+
|
$513.36
-1.1% ❌
opt $17.90
-7%
Δ0.62
IV 45%
γ+
|
$517.08
-0.4% ❌
opt $20.27
+6%
Δ0.67
IV 45%
γ+
|
$516.34
-0.6% ❌
opt $20.18
+5%
Δ0.65
IV 47%
γ+
|
$516.27
-0.6% ❌
opt $19.57
+2%
Δ0.66
IV 44%
γ+
|
+2.0%
from $19.20
|
| BE |
C |
CALL
$260.0
|
$274.87
baseline
|
$273.20
-0.6% ❌
opt $19.27
+0%
Δ0.71
IV 74%
γ+
|
$275.62
+0.3% ✅
opt $21.35
+11%
Δ0.73
IV 75%
γ+
|
$275.93
+0.4% ✅
opt $21.52
+12%
Δ0.73
IV 76%
γ+
|
$273.76
-0.4% ❌
opt $19.43
+1%
Δ0.72
IV 71%
γ+
|
$274.83
-0.0% ❌
opt $20.88
+8%
Δ0.72
IV 76%
γ+
|
$275.40
+0.2% ✅
opt $19.60
+2%
Δ0.76
IV 63%
γ+
|
+1.7%
from $19.27
|
| GEV |
C |
CALL
$930.0
|
$959.49
baseline
|
$953.29
-0.7% ❌
opt $38.95
+0%
Δ0.67
IV 47%
γ+
|
$952.24
-0.8% ❌
opt $35.90
-8%
Δ0.67
IV 43%
γ+
|
$952.45
-0.7% ❌
opt $37.50
-4%
Δ0.67
IV 45%
γ+
|
$952.47
-0.7% ❌
opt $36.65
-6%
Δ0.67
IV 44%
γ+
|
$956.78
-0.3% ❌
opt $37.15
-5%
Δ0.72
IV 38%
γ+
|
$956.47
-0.3% ❌
opt $38.80
-0%
Δ0.70
IV 42%
γ+
|
-0.4%
from $38.95
|
| ANET |
C |
CALL
$182.5
|
$199.59
baseline
|
$198.15
-0.7% ❌
opt $17.60
+0%
Δ0.83
IV 66%
γ+
|
$198.49
-0.6% ❌
opt $17.00
-3%
Δ0.89
IV 52%
γ+
|
$198.48
-0.6% ❌
opt $17.00
-3%
Δ0.89
IV 52%
γ+
|
$199.11
-0.2% ❌
opt $16.90
-4%
Δ0.85
IV 64%
γ+
|
$199.44
-0.1% ❌
opt $17.43
-1%
Δ0.84
IV 69%
γ+
|
$199.62
+0.0% ✅
opt $17.43
-1%
Δ0.84
IV 69%
γ+
|
-1.0%
from $17.60
|
| QCOM |
C |
CALL
$182.5
|
$182.51
baseline
|
$181.90
-0.3% ❌
opt $4.70
+0%
Δ0.50
IV 48%
γ+
|
$183.88
+0.8% ✅
opt $6.03
+28%
Δ0.56
IV 51%
γ+
|
$184.08
+0.9% ✅
opt $5.65
+20%
Δ0.57
IV 46%
γ+
|
$184.51
+1.1% ✅
opt $6.12
+30%
Δ0.58
IV 48%
γ+
|
$182.48
-0.0% ❌
opt $4.65
-1%
Δ0.52
IV 44%
γ+
|
$181.90
-0.3% ❌
opt $4.50
-4%
Δ0.50
IV 45%
γ+
|
-4.3%
from $4.70
|
| INTC |
C |
CALL
$101.0
|
$103.77
baseline
|
$103.01
-0.7% ❌
opt $4.65
+0%
Δ0.61
IV 59%
γ+
|
$103.44
-0.3% ❌
opt $5.00
+8%
Δ0.63
IV 60%
γ+
|
$102.86
-0.9% ❌
opt $4.00
-14%
Δ0.62
IV 50%
γ+
|
$103.53
-0.2% ❌
opt $4.60
-1%
Δ0.65
IV 53%
γ+
|
$103.12
-0.6% ❌
opt $4.42
-5%
Δ0.63
IV 54%
γ+
|
$102.88
-0.9% ❌
opt $4.45
-4%
Δ0.61
IV 56%
γ+
|
-4.3%
from $4.65
|
| GOOGL |
C |
CALL
$325.0
|
$340.01
baseline
|
$340.16
+0.0% ✅
opt $16.12
+0%
Δ0.86
IV 32%
γ+
|
$341.46
+0.4% ✅
opt $17.32
+7%
Δ0.86
IV 34%
γ+
|
$340.70
+0.2% ✅
opt $16.45
+2%
Δ0.87
IV 31%
γ+
|
$340.22
+0.1% ✅
opt $16.73
+4%
Δ0.84
IV 35%
γ+
|
$339.12
-0.3% ❌
opt $15.05
-7%
Δ0.86
IV 30%
γ+
|
$338.52
-0.4% ❌
opt $14.80
-8%
Δ0.83
IV 33%
γ+
|
-8.2%
from $16.12
|
| SHOP |
C |
CALL
$120.0
|
$130.72
baseline
|
$130.65
-0.1% ❌
opt $11.03
+0%
Δ0.85
IV 62%
γ+
|
$131.17
+0.3% ✅
opt $11.60
+5%
Δ0.83
IV 73%
γ+
|
$131.06
+0.3% ✅
opt $11.60
+5%
Δ0.91
IV 50%
γ+
|
$130.73
+0.0% ✅
opt $11.60
+5%
Δ0.87
IV 57%
γ+
|
$129.37
-1.0% ❌
opt $10.07
-9%
Δ0.84
IV 58%
γ+
|
$128.74
-1.5% ❌
opt $10.05
-9%
Δ0.82
IV 58%
γ+
|
-8.8%
from $11.03
|
| ETHA |
C |
CALL
$17.0
|
$19.75
baseline
|
$19.69
-0.3% ❌
opt $2.73
+0%
Δ0.96
IV 62%
γ+
|
$19.31
-2.2% ❌
opt $2.73
+0%
Δ0.81
IV 1%
γ+
|
$19.46
-1.5% ❌
opt $2.45
-11%
Δ0.97
IV 55%
γ+
|
$19.38
-1.9% ❌
opt $2.46
-10%
Δ0.92
IV 68%
γ+
|
$19.20
-2.8% ❌
opt $2.22
-19%
Δ0.92
IV 66%
γ+
|
$19.16
-3.0% ❌
opt $2.25
-18%
Δ0.92
IV 65%
γ+
|
-17.7%
from $2.73
|
| AAPL |
C |
CALL
$325.0
|
$333.56
baseline
|
$335.04
+0.4% ✅
opt $11.52
+0%
Δ0.81
IV 26%
γ+
|
$334.00
+0.1% ✅
opt $11.43
-1%
Δ0.76
IV 30%
γ+
|
$334.79
+0.4% ✅
opt $10.85
-6%
Δ0.84
IV 22%
γ+
|
$333.35
-0.1% ❌
opt $10.18
-12%
Δ0.78
IV 26%
γ+
|
$332.70
-0.3% ❌
opt $9.55
-17%
Δ0.77
IV 25%
γ+
|
$332.25
-0.4% ❌
opt $9.43
-18%
Δ0.74
IV 26%
γ+
|
-18.2%
from $11.52
|
| IBIT |
C |
CALL
$43.0
|
$44.69
baseline
|
$44.62
-0.2% ❌
opt $1.91
+0%
Δ0.79
IV 35%
γ+
|
$43.97
-1.6% ❌
opt $1.94
+2%
Δ0.65
IV 53%
γ+
|
$44.12
-1.3% ❌
opt $1.54
-19%
Δ0.72
IV 35%
γ+
|
$43.88
-1.8% ❌
opt $1.44
-25%
Δ0.67
IV 38%
γ+
|
$43.72
-2.2% ❌
opt $1.27
-33%
Δ0.65
IV 35%
γ+
|
$43.78
-2.0% ❌
opt $1.31
-32%
Δ0.66
IV 34%
γ+
|
-31.7%
from $1.91
|