ALB Stock — Albemarle Corp: Options Chain

Calls		Puts
0	—	498.7%	0.916	—	$0.02	-0.012	283.2%	4	2
Call · $75 In the money Last — Breakeven — Implied vol 498.7% Delta 0.916 ≈92% ITM Gamma 0.004 Theta -1.789 Vega 0.011 Open interest 0 Model this call Put · $75 Last $0.02 Breakeven $74.98 Implied vol 283.2% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.203 Vega 0.003 Open interest 2 Model this put
0	—	449.6%	0.901	—	$0.03	-0.038	304.7%	1	11
Call · $80 In the money Last — Breakeven — Implied vol 449.6% Delta 0.901 ≈90% ITM Gamma 0.005 Theta -1.84 Vega 0.011 Open interest 0 Model this call Put · $80 Last $0.03 Breakeven $79.97 Implied vol 304.7% Delta -0.038 ≈4% ITM Gamma 0.004 Theta -0.585 Vega 0.006 Open interest 11 Model this put
0	—	382.2%	0.89	—	$0.08	-0.045	258.8%	1	1
Call · $85 In the money Last — Breakeven — Implied vol 382.2% Delta 0.89 ≈89% ITM Gamma 0.007 Theta -1.69 Vega 0.017 Open interest 0 Model this call Put · $85 Last $0.08 Breakeven $84.92 Implied vol 258.8% Delta -0.045 ≈4% ITM Gamma 0.005 Theta -0.565 Vega 0.007 Open interest 1 Model this put
5	5	334.7%	0.864	$28.28	$0.10	-0.095	270.8%	1	24
Call · $90 In the money Last $28.28 Breakeven $118.28 Implied vol 334.7% Delta 0.864 ≈86% ITM Gamma 0.009 Theta -1.703 Vega 0.018 Open interest 5 Model this call Put · $90 Last $0.10 Breakeven $89.90 Implied vol 270.8% Delta -0.095 ≈10% ITM Gamma 0.008 Theta -1.066 Vega 0.012 Open interest 24 Model this put
48	48	290.7%	0.856	$22.20	$0.05	-0.06	190.9%	3	3
Call · $93 In the money Last $22.20 Breakeven $115.20 Implied vol 290.7% Delta 0.856 ≈86% ITM Gamma 0.011 Theta -1.538 Vega 0.018 Open interest 48 Model this call Put · $93 Last $0.05 Breakeven $92.95 Implied vol 190.9% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.532 Vega 0.007 Open interest 3 Model this put
50	2	279.2%	0.85	$19.35	$0.03	-0.007	110.5%	4	26
Call · $94 In the money Last $19.35 Breakeven $113.35 Implied vol 279.2% Delta 0.85 ≈85% ITM Gamma 0.011 Theta -1.512 Vega 0.018 Open interest 50 Model this call Put · $94 Last $0.03 Breakeven $93.97 Implied vol 110.5% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.049 Vega 0.001 Open interest 26 Model this put
3	6	267.8%	0.845	$18.37	$0.19	-0.016	119.5%	1	3
Call · $95 In the money Last $18.37 Breakeven $113.37 Implied vol 267.8% Delta 0.845 ≈84% ITM Gamma 0.012 Theta -1.485 Vega 0.018 Open interest 3 Model this call Put · $95 Last $0.19 Breakeven $94.81 Implied vol 119.5% Delta -0.016 ≈2% ITM Gamma 0.005 Theta -0.112 Vega 0.003 Open interest 3 Model this put
19	4	268.9%	0.83	$17.41	$0.05	-0.02	115.6%	4	1
Call · $96 In the money Last $17.41 Breakeven $113.41 Implied vol 268.9% Delta 0.83 ≈83% ITM Gamma 0.013 Theta -1.588 Vega 0.018 Open interest 19 Model this call Put · $96 Last $0.05 Breakeven $95.95 Implied vol 115.6% Delta -0.02 ≈2% ITM Gamma 0.006 Theta -0.126 Vega 0.004 Open interest 1 Model this put
7	65	243.9%	0.834	$16.33	$0.06	-0.029	119.4%	6	2
Call · $97 In the money Last $16.33 Breakeven $113.33 Implied vol 243.9% Delta 0.834 ≈83% ITM Gamma 0.014 Theta -1.418 Vega 0.018 Open interest 7 Model this call Put · $97 Last $0.06 Breakeven $96.94 Implied vol 119.4% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.186 Vega 0.007 Open interest 2 Model this put
26	67	234.2%	0.826	$16.51	—	-0.086	153.3%	—	0
Call · $98 In the money Last $16.51 Breakeven $114.51 Implied vol 234.2% Delta 0.826 ≈83% ITM Gamma 0.015 Theta -1.406 Vega 0.018 Open interest 26 Model this call Put · $98 Last — Breakeven — Implied vol 153.3% Delta -0.086 ≈9% ITM Gamma 0.014 Theta -0.557 Vega 0.012 Open interest 0 Model this put
4	2	221.9%	0.819	$15.54	$0.05	-0.137	180.9%	5	7
Call · $99 In the money Last $15.54 Breakeven $114.54 Implied vol 221.9% Delta 0.819 ≈82% ITM Gamma 0.016 Theta -1.365 Vega 0.018 Open interest 4 Model this call Put · $99 Last $0.05 Breakeven $98.95 Implied vol 180.9% Delta -0.137 ≈14% ITM Gamma 0.016 Theta -0.924 Vega 0.018 Open interest 7 Model this put
12	5	204.4%	0.817	$15.43	$0.05	-0.041	100.6%	5	229
Call · $100 In the money Last $15.43 Breakeven $115.43 Implied vol 204.4% Delta 0.817 ≈82% ITM Gamma 0.018 Theta -1.267 Vega 0.019 Open interest 12 Model this call Put · $100 Last $0.05 Breakeven $99.95 Implied vol 100.6% Delta -0.041 ≈4% ITM Gamma 0.012 Theta -0.203 Vega 0.007 Open interest 229 Model this put
0	—	203.1%	0.8	—	$0.15	-0.158	164.6%	2	27
Call · $101 In the money Last — Breakeven — Implied vol 203.1% Delta 0.8 ≈80% ITM Gamma 0.019 Theta -1.341 Vega 0.019 Open interest 0 Model this call Put · $101 Last $0.15 Breakeven $100.85 Implied vol 164.6% Delta -0.158 ≈16% ITM Gamma 0.02 Theta -0.923 Vega 0.019 Open interest 27 Model this put
0	—	192.5%	0.79	—	$0.20	-0.131	132.4%	1	1
Call · $102 In the money Last — Breakeven — Implied vol 192.5% Delta 0.79 ≈79% ITM Gamma 0.021 Theta -1.314 Vega 0.019 Open interest 0 Model this call Put · $102 Last $0.20 Breakeven $101.80 Implied vol 132.4% Delta -0.131 ≈13% ITM Gamma 0.022 Theta -0.66 Vega 0.019 Open interest 1 Model this put
0	—	186.9%	0.771	—	$0.33	-0.186	150%	2	2
Call · $103 In the money Last — Breakeven — Implied vol 186.9% Delta 0.771 ≈77% ITM Gamma 0.022 Theta -1.328 Vega 0.025 Open interest 0 Model this call Put · $103 Last $0.33 Breakeven $102.67 Implied vol 150% Delta -0.186 ≈19% ITM Gamma 0.024 Theta -0.936 Vega 0.019 Open interest 2 Model this put
0	—	171.2%	0.762	—	$0.35	-0.115	96.2%	2	45
Call · $104 In the money Last — Breakeven — Implied vol 171.2% Delta 0.762 ≈76% ITM Gamma 0.025 Theta -1.241 Vega 0.025 Open interest 0 Model this call Put · $104 Last $0.35 Breakeven $103.65 Implied vol 96.2% Delta -0.115 ≈11% ITM Gamma 0.027 Theta -0.435 Vega 0.013 Open interest 45 Model this put
1	1	162.7%	0.743	$10.92	$0.29	-0.102	78.5%	2	336
Call · $105 In the money Last $10.92 Breakeven $115.92 Implied vol 162.7% Delta 0.743 ≈74% ITM Gamma 0.027 Theta -1.223 Vega 0.025 Open interest 1 Model this call Put · $105 Last $0.29 Breakeven $104.71 Implied vol 78.5% Delta -0.102 ≈10% ITM Gamma 0.031 Theta -0.324 Vega 0.013 Open interest 336 Model this put
0	—	153.2%	0.723	—	$0.35	-0.157	85.1%	28	7
Call · $106 In the money Last — Breakeven — Implied vol 153.2% Delta 0.723 ≈72% ITM Gamma 0.03 Theta -1.196 Vega 0.025 Open interest 0 Model this call Put · $106 Last $0.35 Breakeven $105.65 Implied vol 85.1% Delta -0.157 ≈16% ITM Gamma 0.038 Theta -0.475 Vega 0.019 Open interest 7 Model this put
3	1	148.8%	0.696	$8.60	$0.61	-0.256	111.6%	54	23
Call · $107 In the money Last $8.60 Breakeven $115.60 Implied vol 148.8% Delta 0.696 ≈70% ITM Gamma 0.032 Theta -1.22 Vega 0.025 Open interest 3 Model this call Put · $107 Last $0.61 Breakeven $106.39 Implied vol 111.6% Delta -0.256 ≈26% ITM Gamma 0.039 Theta -0.835 Vega 0.025 Open interest 23 Model this put
1	1	142.5%	0.669	$6.00	$0.65	-0.191	64.4%	14	5
Call · $108 In the money Last $6.00 Breakeven $114.00 Implied vol 142.5% Delta 0.669 ≈67% ITM Gamma 0.035 Theta -1.223 Vega 0.025 Open interest 1 Model this call Put · $108 Last $0.65 Breakeven $107.35 Implied vol 64.4% Delta -0.191 ≈19% ITM Gamma 0.057 Theta -0.407 Vega 0.019 Open interest 5 Model this put
2	1	132.4%	0.639	$5.40	$0.75	-0.311	88.8%	2	9
Call · $109 In the money Last $5.40 Breakeven $114.40 Implied vol 132.4% Delta 0.639 ≈64% ITM Gamma 0.039 Theta -1.166 Vega 0.029 Open interest 2 Model this call Put · $109 Last $0.75 Breakeven $108.25 Implied vol 88.8% Delta -0.311 ≈31% ITM Gamma 0.054 Theta -0.731 Vega 0.025 Open interest 9 Model this put
0	—	131.7%	0.599	—	$1.75	-0.337	69.3%	11	75
Call · $110 In the money Last — Breakeven — Implied vol 131.7% Delta 0.599 ≈60% ITM Gamma 0.04 Theta -1.188 Vega 0.029 Open interest 0 Model this call Put · $110 Last $1.75 Breakeven $108.25 Implied vol 69.3% Delta -0.337 ≈34% ITM Gamma 0.072 Theta -0.594 Vega 0.026 Open interest 75 Model this put
3	1	118.1%	0.562	$4.25	$0.97	-0.411	67.4%	3	14
Call · $111 In the money Last $4.25 Breakeven $115.25 Implied vol 118.1% Delta 0.562 ≈56% ITM Gamma 0.045 Theta -1.089 Vega 0.029 Open interest 3 Model this call Put · $111 Last $0.97 Breakeven $110.03 Implied vol 67.4% Delta -0.411 ≈41% ITM Gamma 0.078 Theta -0.607 Vega 0.029 Open interest 14 Model this put
4	4	121.5%	0.517	$8.32	$1.33	-0.491	55.4%	4	25
Call · $112 In the money Last $8.32 Breakeven $120.32 Implied vol 121.5% Delta 0.517 ≈52% ITM Gamma 0.045 Theta -1.149 Vega 0.029 Open interest 4 Model this call Put · $112 Last $1.33 Breakeven $110.67 Implied vol 55.4% Delta -0.491 ≈49% ITM Gamma 0.099 Theta -0.521 Vega 0.029 Open interest 25 Model this put
32	46	117.4%	0.471	$2.55	$2.54	-0.589	54.2%	3	30
Call · $113 In the money Last $2.55 Breakeven $115.55 Implied vol 117.4% Delta 0.471 ≈47% ITM Gamma 0.046 Theta -1.093 Vega 0.03 Open interest 32 Model this call Put · $113 Last $2.54 Breakeven $110.46 Implied vol 54.2% Delta -0.589 ≈59% ITM Gamma 0.097 Theta -0.488 Vega 0.03 Open interest 30 Model this put
Underlying $113.88
31	42	114.3%	0.424	$3.10	$2.97	-0.705	47.6%	2	50
Call · $114 Last $3.10 Breakeven $117.10 Implied vol 114.3% Delta 0.424 ≈42% ITM Gamma 0.046 Theta -1.045 Vega 0.03 Open interest 31 Model this call Put · $114 In the money Last $2.97 Breakeven $111.03 Implied vol 47.6% Delta -0.705 ≈70% ITM Gamma 0.098 Theta -0.378 Vega 0.026 Open interest 50 Model this put
84	3	106.5%	0.367	$1.75	$3.90	-0.87	35.4%	10	163
Call · $115 Last $1.75 Breakeven $116.75 Implied vol 106.5% Delta 0.367 ≈37% ITM Gamma 0.049 Theta -0.949 Vega 0.026 Open interest 84 Model this call Put · $115 In the money Last $3.90 Breakeven $111.10 Implied vol 35.4% Delta -0.87 ≈87% ITM Gamma 0.083 Theta -0.172 Vega 0.013 Open interest 163 Model this put
58	8	107.5%	0.326	$1.69	$4.60	—	—	2	94
Call · $116 Last $1.69 Breakeven $117.69 Implied vol 107.5% Delta 0.326 ≈33% ITM Gamma 0.045 Theta -0.904 Vega 0.026 Open interest 58 Model this call Put · $116 In the money Last $4.60 Breakeven $111.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 Model this put
63	5	112.4%	0.293	$2.19	$4.63	—	—	1	17
Call · $117 Last $2.19 Breakeven $119.19 Implied vol 112.4% Delta 0.293 ≈29% ITM Gamma 0.041 Theta -0.901 Vega 0.026 Open interest 63 Model this call Put · $117 In the money Last $4.63 Breakeven $112.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
399	21	109.2%	0.245	$0.95	$5.51	—	—	2	46
Call · $118 Last $0.95 Breakeven $118.95 Implied vol 109.2% Delta 0.245 ≈25% ITM Gamma 0.039 Theta -0.81 Vega 0.026 Open interest 399 Model this call Put · $118 In the money Last $5.51 Breakeven $112.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this put
30	63	104.9%	0.203	$1.59	$4.78	—	—	5	11
Call · $119 Last $1.59 Breakeven $120.59 Implied vol 104.9% Delta 0.203 ≈20% ITM Gamma 0.036 Theta -0.69 Vega 0.02 Open interest 30 Model this call Put · $119 In the money Last $4.78 Breakeven $114.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
195	15	100.1%	0.157	$0.66	$7.70	—	—	5	156
Call · $120 Last $0.66 Breakeven $120.66 Implied vol 100.1% Delta 0.157 ≈16% ITM Gamma 0.033 Theta -0.561 Vega 0.02 Open interest 195 Model this call Put · $120 In the money Last $7.70 Breakeven $112.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 Model this put
53	3	108.3%	0.147	$0.53	$8.54	—	—	4	12
Call · $121 Last $0.53 Breakeven $121.53 Implied vol 108.3% Delta 0.147 ≈15% ITM Gamma 0.029 Theta -0.585 Vega 0.021 Open interest 53 Model this call Put · $121 In the money Last $8.54 Breakeven $112.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
75	5	116.7%	0.14	$0.32	$7.53	—	—	1	17
Call · $122 Last $0.32 Breakeven $122.32 Implied vol 116.7% Delta 0.14 ≈14% ITM Gamma 0.026 Theta -0.613 Vega 0.014 Open interest 75 Model this call Put · $122 In the money Last $7.53 Breakeven $114.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this put
37	4	114.4%	0.116	$0.23	$10.50	—	—	1	24
Call · $123 Last $0.23 Breakeven $123.23 Implied vol 114.4% Delta 0.116 ≈12% ITM Gamma 0.023 Theta -0.52 Vega 0.014 Open interest 37 Model this call Put · $123 In the money Last $10.50 Breakeven $112.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
329	16	107.1%	0.079	$0.19	$5.70	—	—	1	10
Call · $124 Last $0.19 Breakeven $124.19 Implied vol 107.1% Delta 0.079 ≈8% ITM Gamma 0.019 Theta -0.368 Vega 0.014 Open interest 329 Model this call Put · $124 In the money Last $5.70 Breakeven $118.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
253	7	110.8%	0.07	$0.32	$12.65	—	—	4	43
Call · $125 Last $0.32 Breakeven $125.32 Implied vol 110.8% Delta 0.07 ≈7% ITM Gamma 0.017 Theta -0.349 Vega 0.008 Open interest 253 Model this call Put · $125 In the money Last $12.65 Breakeven $112.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
89	11	140.3%	0.112	$0.28	$13.13	—	—	4	13
Call · $126 Last $0.28 Breakeven $126.28 Implied vol 140.3% Delta 0.112 ≈11% ITM Gamma 0.018 Theta -0.62 Vega 0.014 Open interest 89 Model this call Put · $126 In the money Last $13.13 Breakeven $112.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
13	2	139.4%	0.094	$0.16	$13.98	—	—	1	24
Call · $127 Last $0.16 Breakeven $127.16 Implied vol 139.4% Delta 0.094 ≈9% ITM Gamma 0.016 Theta -0.544 Vega 0.014 Open interest 13 Model this call Put · $127 In the money Last $13.98 Breakeven $113.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
60	1	119.1%	0.049	$0.20	$13.18	—	—	1	25
Call · $128 Last $0.20 Breakeven $128.20 Implied vol 119.1% Delta 0.049 ≈5% ITM Gamma 0.011 Theta -0.279 Vega 0.008 Open interest 60 Model this call Put · $128 In the money Last $13.18 Breakeven $114.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this put
44	22	186.6%	0.138	$0.09	$16.12	—	—	4	25
Call · $129 Last $0.09 Breakeven $129.09 Implied vol 186.6% Delta 0.138 ≈14% ITM Gamma 0.016 Theta -0.966 Vega 0.014 Open interest 44 Model this call Put · $129 In the money Last $16.12 Breakeven $112.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this put
272	3	157.2%	0.082	$0.15	$15.07	—	—	4	117
Call · $130 Last $0.15 Breakeven $130.15 Implied vol 157.2% Delta 0.082 ≈8% ITM Gamma 0.013 Theta -0.556 Vega 0.014 Open interest 272 Model this call Put · $130 In the money Last $15.07 Breakeven $114.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 Model this put
191	42	163%	0.078	$0.19	$7.80	—	—	8	8
Call · $131 Last $0.19 Breakeven $131.19 Implied vol 163% Delta 0.078 ≈8% ITM Gamma 0.012 Theta -0.559 Vega 0.014 Open interest 191 Model this call Put · $131 In the money Last $7.80 Breakeven $123.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
111	130	217.1%	0.141	$0.12	—	—	—	—	0
Call · $132 Last $0.12 Breakeven $132.12 Implied vol 217.1% Delta 0.141 ≈14% ITM Gamma 0.014 Theta -1.136 Vega 0.014 Open interest 111 Model this call Put · $132 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
62	33	251.7%	0.171	$0.24	$13.85	—	—	1	0
Call · $133 Last $0.24 Breakeven $133.24 Implied vol 251.7% Delta 0.171 ≈17% ITM Gamma 0.014 Theta -1.492 Vega 0.021 Open interest 62 Model this call Put · $133 In the money Last $13.85 Breakeven $119.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	2	259.1%	0.168	$0.35	—	—	—	—	0
Call · $134 Last $0.35 Breakeven $134.35 Implied vol 259.1% Delta 0.168 ≈17% ITM Gamma 0.013 Theta -1.519 Vega 0.021 Open interest 20 Model this call Put · $134 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
82	2	153.4%	0.034	$0.05	$21.71	—	—	1	63
Call · $135 Last $0.05 Breakeven $135.05 Implied vol 153.4% Delta 0.034 ≈3% ITM Gamma 0.007 Theta -0.272 Vega 0.004 Open interest 82 Model this call Put · $135 In the money Last $21.71 Breakeven $113.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 Model this put
1k	1	142.4%	0.022	$0.15	$23.18	—	—	4	0
Call · $136 Last $0.15 Breakeven $136.15 Implied vol 142.4% Delta 0.022 ≈2% ITM Gamma 0.005 Theta -0.17 Vega 0.004 Open interest 1k Model this call Put · $136 In the money Last $23.18 Breakeven $112.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	3	255.1%	0.134	$0.47	—	—	—	—	0
Call · $137 Last $0.47 Breakeven $137.47 Implied vol 255.1% Delta 0.134 ≈13% ITM Gamma 0.011 Theta -1.283 Vega 0.014 Open interest 5 Model this call Put · $137 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	3	281.6%	0.15	$0.35	$12.15	—	—	26	0
Call · $138 Last $0.35 Breakeven $138.35 Implied vol 281.6% Delta 0.15 ≈15% ITM Gamma 0.011 Theta -1.544 Vega 0.015 Open interest 9 Model this call Put · $138 In the money Last $12.15 Breakeven $125.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	217.1%	0.074	$0.30	$23.69	—	—	1	0
Call · $139 Last $0.30 Breakeven $139.30 Implied vol 217.1% Delta 0.074 ≈7% ITM Gamma 0.009 Theta -0.712 Vega 0.008 Open interest 3 Model this call Put · $139 In the money Last $23.69 Breakeven $115.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
245	1	184.4%	0.036	$0.03	$25.62	—	—	2	33
Call · $140 Last $0.03 Breakeven $140.03 Implied vol 184.4% Delta 0.036 ≈4% ITM Gamma 0.006 Theta -0.341 Vega 0.009 Open interest 245 Model this call Put · $140 In the money Last $25.62 Breakeven $114.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this put
62	60	212.4%	0.059	$0.01	—	—	—	—	0
Call · $141 Last $0.01 Breakeven $141.01 Implied vol 212.4% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.574 Vega 0.009 Open interest 62 Model this call Put · $141 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
67	60	217.4%	0.057	$0.01	—	—	—	—	0
Call · $142 Last $0.01 Breakeven $142.01 Implied vol 217.4% Delta 0.057 ≈6% ITM Gamma 0.007 Theta -0.578 Vega 0.009 Open interest 67 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	4	222.3%	0.056	$1.83	$16.00	—	—	2	0
Call · $143 Last $1.83 Breakeven $144.83 Implied vol 222.3% Delta 0.056 ≈6% ITM Gamma 0.007 Theta -0.582 Vega 0.009 Open interest 5 Model this call Put · $143 In the money Last $16.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	10	227.2%	0.055	$0.01	$23.68	—	—	5	0
Call · $144 Last $0.01 Breakeven $144.01 Implied vol 227.2% Delta 0.055 ≈6% ITM Gamma 0.007 Theta -0.586 Vega 0.009 Open interest 11 Model this call Put · $144 In the money Last $23.68 Breakeven $120.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
145	1	172.6%	0.013	$0.01	$27.40	—	—	8	0
Call · $145 Last $0.01 Breakeven $145.01 Implied vol 172.6% Delta 0.013 ≈1% ITM Gamma 0.003 Theta -0.129 Vega 0.002 Open interest 145 Model this call Put · $145 In the money Last $27.40 Breakeven $117.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	20	259.5%	0.071	$0.01	—	—	—	—	0
Call · $146 Last $0.01 Breakeven $146.01 Implied vol 259.5% Delta 0.071 ≈7% ITM Gamma 0.007 Theta -0.823 Vega 0.009 Open interest 20 Model this call Put · $146 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	264.2%	0.07	$0.01	$33.56	—	—	2	0
Call · $147 Last $0.01 Breakeven $147.01 Implied vol 264.2% Delta 0.07 ≈7% ITM Gamma 0.007 Theta -0.828 Vega 0.009 Open interest 1 Model this call Put · $147 In the money Last $33.56 Breakeven $113.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	268.9%	0.069	—	$34.38	—	—	6	0
Call · $148 Last — Breakeven — Implied vol 268.9% Delta 0.069 ≈7% ITM Gamma 0.007 Theta -0.832 Vega 0.009 Open interest 0 Model this call Put · $148 In the money Last $34.38 Breakeven $113.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	253.6%	0.053	—	$34.88	—	—	16	0
Call · $149 Last — Breakeven — Implied vol 253.6% Delta 0.053 ≈5% ITM Gamma 0.006 Theta -0.63 Vega 0.009 Open interest 0 Model this call Put · $149 In the money Last $34.88 Breakeven $114.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
78	1	213.4%	0.022	$0.15	$35.86	—	—	12	0
Call · $150 Last $0.15 Breakeven $150.15 Implied vol 213.4% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.261 Vega 0.004 Open interest 78 Model this call Put · $150 In the money Last $35.86 Breakeven $114.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
21	1	267.7%	0.048	$0.01	—	—	—	—	0
Call · $152.5 Last $0.01 Breakeven $152.51 Implied vol 267.7% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.621 Vega 0.009 Open interest 21 Model this call Put · $152.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
209	35	211.2%	0.011	$0.03	$37.35	—	—	2	0
Call · $155 Last $0.03 Breakeven $155.03 Implied vol 211.2% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.144 Vega 0.002 Open interest 209 Model this call Put · $155 In the money Last $37.35 Breakeven $117.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
69	11	344.2%	0.073	$0.03	$27.65	—	—	10	0
Call · $160 Last $0.03 Breakeven $160.03 Implied vol 344.2% Delta 0.073 ≈7% ITM Gamma 0.005 Theta -1.103 Vega 0.009 Open interest 69 Model this call Put · $160 In the money Last $27.65 Breakeven $132.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	9	323.3%	0.042	$0.04	$43.05	—	—	4	0
Call · $165 Last $0.04 Breakeven $165.04 Implied vol 323.3% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.673 Vega 0.009 Open interest 13 Model this call Put · $165 In the money Last $43.05 Breakeven $121.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
44	2	248.5%	0.006	$0.01	$44.73	—	—	1	0
Call · $170 Last $0.01 Breakeven $170.01 Implied vol 248.5% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.097 Vega 0.002 Open interest 44 Model this call Put · $170 In the money Last $44.73 Breakeven $125.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
21	6	473.3%	0.1	$0.43	$48.74	—	—	3	0
Call · $175 Last $0.43 Breakeven $175.43 Implied vol 473.3% Delta 0.1 ≈10% ITM Gamma 0.005 Theta -1.941 Vega 0.016 Open interest 21 Model this call Put · $175 In the money Last $48.74 Breakeven $126.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
48	1	381%	0.037	$0.11	$51.49	—	—	1	0
Call · $180 Last $0.11 Breakeven $180.11 Implied vol 381% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -0.725 Vega 0.005 Open interest 48 Model this call Put · $180 In the money Last $51.49 Breakeven $128.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	395.2%	0.035	$0.12	$55.90	—	—	6	0
Call · $185 Last $0.12 Breakeven $185.12 Implied vol 395.2% Delta 0.035 ≈4% ITM Gamma 0.003 Theta -0.716 Vega 0.005 Open interest 2 Model this call Put · $185 In the money Last $55.90 Breakeven $129.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
79	7	479.2%	0.066	$0.05	$27.70	—	—	1	0
Call · $190 Last $0.05 Breakeven $190.05 Implied vol 479.2% Delta 0.066 ≈7% ITM Gamma 0.004 Theta -1.417 Vega 0.01 Open interest 79 Model this call Put · $190 In the money Last $27.70 Breakeven $162.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	426.3%	0.033	$1.02	—	—	—	—	0
Call · $195 Last $1.02 Breakeven $196.02 Implied vol 426.3% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.729 Vega 0.005 Open interest 1 Model this call Put · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
24	2	441.4%	0.032	$0.11	$49.80	—	—	4	0
Call · $200 Last $0.11 Breakeven $200.11 Implied vol 441.4% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.735 Vega 0.005 Open interest 24 Model this call Put · $200 In the money Last $49.80 Breakeven $150.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	456%	0.031	$0.09	—	—	—	—	0
Call · $205 Last $0.09 Breakeven $205.09 Implied vol 456% Delta 0.031 ≈3% ITM Gamma 0.002 Theta -0.742 Vega 0.005 Open interest 2 Model this call Put · $205 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	1	384.1%	0.009	$0.15	—	—	—	—	0
Call · $210 Last $0.15 Breakeven $210.15 Implied vol 384.1% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.207 Vega 0.002 Open interest 6 Model this call Put · $210 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	484.3%	0.03	$1.35	—	—	—	—	0
Call · $215 Last $1.35 Breakeven $216.35 Implied vol 484.3% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.755 Vega 0.005 Open interest 1 Model this call Put · $215 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	498%	0.029	$0.20	—	—	—	—	0
Call · $220 Last $0.20 Breakeven $220.20 Implied vol 498% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.761 Vega 0.005 Open interest 10 Model this call Put · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	511.4%	0.029	$0.10	—	—	—	—	0
Call · $225 Last $0.10 Breakeven $225.10 Implied vol 511.4% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.767 Vega 0.005 Open interest 1 Model this call Put · $225 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	524.5%	0.028	$1.75	—	—	—	—	0
Call · $230 Last $1.75 Breakeven $231.75 Implied vol 524.5% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.774 Vega 0.005 Open interest 1 Model this call Put · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	537.3%	0.028	$1.44	—	—	—	—	0
Call · $235 Last $1.44 Breakeven $236.44 Implied vol 537.3% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.78 Vega 0.005 Open interest 2 Model this call Put · $235 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	549.9%	0.027	$0.14	—	—	—	—	0
Call · $240 Last $0.14 Breakeven $240.14 Implied vol 549.9% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.786 Vega 0.005 Open interest 2 Model this call Put · $240 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $75 In the money

Last: —
Breakeven: —
Implied vol: 498.7%
Delta: 0.916 ≈92% ITM
Gamma: 0.004
Theta: -1.789
Vega: 0.011
Open interest: 0

Model this call

Put · $75

Last: $0.02
Breakeven: $74.98
Implied vol: 283.2%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.203
Vega: 0.003
Open interest: 2

Model this put

Call · $80 In the money

Last: —
Breakeven: —
Implied vol: 449.6%
Delta: 0.901 ≈90% ITM
Gamma: 0.005
Theta: -1.84
Vega: 0.011
Open interest: 0

Model this call

Put · $80

Last: $0.03
Breakeven: $79.97
Implied vol: 304.7%
Delta: -0.038 ≈4% ITM
Gamma: 0.004
Theta: -0.585
Vega: 0.006
Open interest: 11

Model this put

Call · $85 In the money

Last: —
Breakeven: —
Implied vol: 382.2%
Delta: 0.89 ≈89% ITM
Gamma: 0.007
Theta: -1.69
Vega: 0.017
Open interest: 0

Model this call

Put · $85

Last: $0.08
Breakeven: $84.92
Implied vol: 258.8%
Delta: -0.045 ≈4% ITM
Gamma: 0.005
Theta: -0.565
Vega: 0.007
Open interest: 1

Model this put

Call · $90 In the money

Last: $28.28
Breakeven: $118.28
Implied vol: 334.7%
Delta: 0.864 ≈86% ITM
Gamma: 0.009
Theta: -1.703
Vega: 0.018
Open interest: 5

Model this call

Put · $90

Last: $0.10
Breakeven: $89.90
Implied vol: 270.8%
Delta: -0.095 ≈10% ITM
Gamma: 0.008
Theta: -1.066
Vega: 0.012
Open interest: 24

Model this put

Call · $93 In the money

Last: $22.20
Breakeven: $115.20
Implied vol: 290.7%
Delta: 0.856 ≈86% ITM
Gamma: 0.011
Theta: -1.538
Vega: 0.018
Open interest: 48

Model this call

Put · $93

Last: $0.05
Breakeven: $92.95
Implied vol: 190.9%
Delta: -0.06 ≈6% ITM
Gamma: 0.008
Theta: -0.532
Vega: 0.007
Open interest: 3

Model this put

Call · $94 In the money

Last: $19.35
Breakeven: $113.35
Implied vol: 279.2%
Delta: 0.85 ≈85% ITM
Gamma: 0.011
Theta: -1.512
Vega: 0.018
Open interest: 50

Model this call

Put · $94

Last: $0.03
Breakeven: $93.97
Implied vol: 110.5%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.049
Vega: 0.001
Open interest: 26

Model this put

Call · $95 In the money

Last: $18.37
Breakeven: $113.37
Implied vol: 267.8%
Delta: 0.845 ≈84% ITM
Gamma: 0.012
Theta: -1.485
Vega: 0.018
Open interest: 3

Model this call

Put · $95

Last: $0.19
Breakeven: $94.81
Implied vol: 119.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.005
Theta: -0.112
Vega: 0.003
Open interest: 3

Model this put

Call · $96 In the money

Last: $17.41
Breakeven: $113.41
Implied vol: 268.9%
Delta: 0.83 ≈83% ITM
Gamma: 0.013
Theta: -1.588
Vega: 0.018
Open interest: 19

Model this call

Put · $96

Last: $0.05
Breakeven: $95.95
Implied vol: 115.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.006
Theta: -0.126
Vega: 0.004
Open interest: 1

Model this put

Call · $97 In the money

Last: $16.33
Breakeven: $113.33
Implied vol: 243.9%
Delta: 0.834 ≈83% ITM
Gamma: 0.014
Theta: -1.418
Vega: 0.018
Open interest: 7

Model this call

Put · $97

Last: $0.06
Breakeven: $96.94
Implied vol: 119.4%
Delta: -0.029 ≈3% ITM
Gamma: 0.008
Theta: -0.186
Vega: 0.007
Open interest: 2

Model this put

Call · $98 In the money

Last: $16.51
Breakeven: $114.51
Implied vol: 234.2%
Delta: 0.826 ≈83% ITM
Gamma: 0.015
Theta: -1.406
Vega: 0.018
Open interest: 26

Model this call

Put · $98

Last: —
Breakeven: —
Implied vol: 153.3%
Delta: -0.086 ≈9% ITM
Gamma: 0.014
Theta: -0.557
Vega: 0.012
Open interest: 0

Model this put

Call · $99 In the money

Last: $15.54
Breakeven: $114.54
Implied vol: 221.9%
Delta: 0.819 ≈82% ITM
Gamma: 0.016
Theta: -1.365
Vega: 0.018
Open interest: 4

Model this call

Put · $99

Last: $0.05
Breakeven: $98.95
Implied vol: 180.9%
Delta: -0.137 ≈14% ITM
Gamma: 0.016
Theta: -0.924
Vega: 0.018
Open interest: 7

Model this put

Call · $100 In the money

Last: $15.43
Breakeven: $115.43
Implied vol: 204.4%
Delta: 0.817 ≈82% ITM
Gamma: 0.018
Theta: -1.267
Vega: 0.019
Open interest: 12

Model this call

Put · $100

Last: $0.05
Breakeven: $99.95
Implied vol: 100.6%
Delta: -0.041 ≈4% ITM
Gamma: 0.012
Theta: -0.203
Vega: 0.007
Open interest: 229

Model this put

Call · $101 In the money

Last: —
Breakeven: —
Implied vol: 203.1%
Delta: 0.8 ≈80% ITM
Gamma: 0.019
Theta: -1.341
Vega: 0.019
Open interest: 0

Model this call

Put · $101

Last: $0.15
Breakeven: $100.85
Implied vol: 164.6%
Delta: -0.158 ≈16% ITM
Gamma: 0.02
Theta: -0.923
Vega: 0.019
Open interest: 27

Model this put

Call · $102 In the money

Last: —
Breakeven: —
Implied vol: 192.5%
Delta: 0.79 ≈79% ITM
Gamma: 0.021
Theta: -1.314
Vega: 0.019
Open interest: 0

Model this call

Put · $102

Last: $0.20
Breakeven: $101.80
Implied vol: 132.4%
Delta: -0.131 ≈13% ITM
Gamma: 0.022
Theta: -0.66
Vega: 0.019
Open interest: 1

Model this put

Call · $103 In the money

Last: —
Breakeven: —
Implied vol: 186.9%
Delta: 0.771 ≈77% ITM
Gamma: 0.022
Theta: -1.328
Vega: 0.025
Open interest: 0

Model this call

Put · $103

Last: $0.33
Breakeven: $102.67
Implied vol: 150%
Delta: -0.186 ≈19% ITM
Gamma: 0.024
Theta: -0.936
Vega: 0.019
Open interest: 2

Model this put

Call · $104 In the money

Last: —
Breakeven: —
Implied vol: 171.2%
Delta: 0.762 ≈76% ITM
Gamma: 0.025
Theta: -1.241
Vega: 0.025
Open interest: 0

Model this call

Put · $104

Last: $0.35
Breakeven: $103.65
Implied vol: 96.2%
Delta: -0.115 ≈11% ITM
Gamma: 0.027
Theta: -0.435
Vega: 0.013
Open interest: 45

Model this put

Call · $105 In the money

Last: $10.92
Breakeven: $115.92
Implied vol: 162.7%
Delta: 0.743 ≈74% ITM
Gamma: 0.027
Theta: -1.223
Vega: 0.025
Open interest: 1

Model this call

Put · $105

Last: $0.29
Breakeven: $104.71
Implied vol: 78.5%
Delta: -0.102 ≈10% ITM
Gamma: 0.031
Theta: -0.324
Vega: 0.013
Open interest: 336

Model this put

Call · $106 In the money

Last: —
Breakeven: —
Implied vol: 153.2%
Delta: 0.723 ≈72% ITM
Gamma: 0.03
Theta: -1.196
Vega: 0.025
Open interest: 0

Model this call

Put · $106

Last: $0.35
Breakeven: $105.65
Implied vol: 85.1%
Delta: -0.157 ≈16% ITM
Gamma: 0.038
Theta: -0.475
Vega: 0.019
Open interest: 7

Model this put

Call · $107 In the money

Last: $8.60
Breakeven: $115.60
Implied vol: 148.8%
Delta: 0.696 ≈70% ITM
Gamma: 0.032
Theta: -1.22
Vega: 0.025
Open interest: 3

Model this call

Put · $107

Last: $0.61
Breakeven: $106.39
Implied vol: 111.6%
Delta: -0.256 ≈26% ITM
Gamma: 0.039
Theta: -0.835
Vega: 0.025
Open interest: 23

Model this put

Call · $108 In the money

Last: $6.00
Breakeven: $114.00
Implied vol: 142.5%
Delta: 0.669 ≈67% ITM
Gamma: 0.035
Theta: -1.223
Vega: 0.025
Open interest: 1

Model this call

Put · $108

Last: $0.65
Breakeven: $107.35
Implied vol: 64.4%
Delta: -0.191 ≈19% ITM
Gamma: 0.057
Theta: -0.407
Vega: 0.019
Open interest: 5

Model this put

Call · $109 In the money

Last: $5.40
Breakeven: $114.40
Implied vol: 132.4%
Delta: 0.639 ≈64% ITM
Gamma: 0.039
Theta: -1.166
Vega: 0.029
Open interest: 2

Model this call

Put · $109

Last: $0.75
Breakeven: $108.25
Implied vol: 88.8%
Delta: -0.311 ≈31% ITM
Gamma: 0.054
Theta: -0.731
Vega: 0.025
Open interest: 9

Model this put

Call · $110 In the money

Last: —
Breakeven: —
Implied vol: 131.7%
Delta: 0.599 ≈60% ITM
Gamma: 0.04
Theta: -1.188
Vega: 0.029
Open interest: 0

Model this call

Put · $110

Last: $1.75
Breakeven: $108.25
Implied vol: 69.3%
Delta: -0.337 ≈34% ITM
Gamma: 0.072
Theta: -0.594
Vega: 0.026
Open interest: 75

Model this put

Call · $111 In the money

Last: $4.25
Breakeven: $115.25
Implied vol: 118.1%
Delta: 0.562 ≈56% ITM
Gamma: 0.045
Theta: -1.089
Vega: 0.029
Open interest: 3

Model this call

Put · $111

Last: $0.97
Breakeven: $110.03
Implied vol: 67.4%
Delta: -0.411 ≈41% ITM
Gamma: 0.078
Theta: -0.607
Vega: 0.029
Open interest: 14

Model this put

Call · $112 In the money

Last: $8.32
Breakeven: $120.32
Implied vol: 121.5%
Delta: 0.517 ≈52% ITM
Gamma: 0.045
Theta: -1.149
Vega: 0.029
Open interest: 4

Model this call

Put · $112

Last: $1.33
Breakeven: $110.67
Implied vol: 55.4%
Delta: -0.491 ≈49% ITM
Gamma: 0.099
Theta: -0.521
Vega: 0.029
Open interest: 25

Model this put

Call · $113 In the money

Last: $2.55
Breakeven: $115.55
Implied vol: 117.4%
Delta: 0.471 ≈47% ITM
Gamma: 0.046
Theta: -1.093
Vega: 0.03
Open interest: 32

Model this call

Put · $113

Last: $2.54
Breakeven: $110.46
Implied vol: 54.2%
Delta: -0.589 ≈59% ITM
Gamma: 0.097
Theta: -0.488
Vega: 0.03
Open interest: 30

Model this put

Call · $114

Last: $3.10
Breakeven: $117.10
Implied vol: 114.3%
Delta: 0.424 ≈42% ITM
Gamma: 0.046
Theta: -1.045
Vega: 0.03
Open interest: 31

Model this call

Put · $114 In the money

Last: $2.97
Breakeven: $111.03
Implied vol: 47.6%
Delta: -0.705 ≈70% ITM
Gamma: 0.098
Theta: -0.378
Vega: 0.026
Open interest: 50

Model this put

Call · $115

Last: $1.75
Breakeven: $116.75
Implied vol: 106.5%
Delta: 0.367 ≈37% ITM
Gamma: 0.049
Theta: -0.949
Vega: 0.026
Open interest: 84

Model this call

Put · $115 In the money

Last: $3.90
Breakeven: $111.10
Implied vol: 35.4%
Delta: -0.87 ≈87% ITM
Gamma: 0.083
Theta: -0.172
Vega: 0.013
Open interest: 163

Model this put

Call · $116

Last: $1.69
Breakeven: $117.69
Implied vol: 107.5%
Delta: 0.326 ≈33% ITM
Gamma: 0.045
Theta: -0.904
Vega: 0.026
Open interest: 58

Model this call

Put · $116 In the money

Last: $4.60
Breakeven: $111.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94

Model this put

Call · $117

Last: $2.19
Breakeven: $119.19
Implied vol: 112.4%
Delta: 0.293 ≈29% ITM
Gamma: 0.041
Theta: -0.901
Vega: 0.026
Open interest: 63

Model this call

Put · $117 In the money

Last: $4.63
Breakeven: $112.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $118

Last: $0.95
Breakeven: $118.95
Implied vol: 109.2%
Delta: 0.245 ≈25% ITM
Gamma: 0.039
Theta: -0.81
Vega: 0.026
Open interest: 399

Model this call

Put · $118 In the money

Last: $5.51
Breakeven: $112.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46

Model this put

Call · $119

Last: $1.59
Breakeven: $120.59
Implied vol: 104.9%
Delta: 0.203 ≈20% ITM
Gamma: 0.036
Theta: -0.69
Vega: 0.02
Open interest: 30

Model this call

Put · $119 In the money

Last: $4.78
Breakeven: $114.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this put

Call · $120

Last: $0.66
Breakeven: $120.66
Implied vol: 100.1%
Delta: 0.157 ≈16% ITM
Gamma: 0.033
Theta: -0.561
Vega: 0.02
Open interest: 195

Model this call

Put · $120 In the money

Last: $7.70
Breakeven: $112.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156

Model this put

Call · $121

Last: $0.53
Breakeven: $121.53
Implied vol: 108.3%
Delta: 0.147 ≈15% ITM
Gamma: 0.029
Theta: -0.585
Vega: 0.021
Open interest: 53

Model this call

Put · $121 In the money

Last: $8.54
Breakeven: $112.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this put

Call · $122

Last: $0.32
Breakeven: $122.32
Implied vol: 116.7%
Delta: 0.14 ≈14% ITM
Gamma: 0.026
Theta: -0.613
Vega: 0.014
Open interest: 75

Model this call

Put · $122 In the money

Last: $7.53
Breakeven: $114.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this put

Call · $123

Last: $0.23
Breakeven: $123.23
Implied vol: 114.4%
Delta: 0.116 ≈12% ITM
Gamma: 0.023
Theta: -0.52
Vega: 0.014
Open interest: 37

Model this call

Put · $123 In the money

Last: $10.50
Breakeven: $112.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24

Model this put

Call · $124

Last: $0.19
Breakeven: $124.19
Implied vol: 107.1%
Delta: 0.079 ≈8% ITM
Gamma: 0.019
Theta: -0.368
Vega: 0.014
Open interest: 329

Model this call

Put · $124 In the money

Last: $5.70
Breakeven: $118.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this put

Call · $125

Last: $0.32
Breakeven: $125.32
Implied vol: 110.8%
Delta: 0.07 ≈7% ITM
Gamma: 0.017
Theta: -0.349
Vega: 0.008
Open interest: 253

Model this call

Put · $125 In the money

Last: $12.65
Breakeven: $112.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43

Model this put

Call · $126

Last: $0.28
Breakeven: $126.28
Implied vol: 140.3%
Delta: 0.112 ≈11% ITM
Gamma: 0.018
Theta: -0.62
Vega: 0.014
Open interest: 89

Model this call

Put · $126 In the money

Last: $13.13
Breakeven: $112.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this put

Call · $127

Last: $0.16
Breakeven: $127.16
Implied vol: 139.4%
Delta: 0.094 ≈9% ITM
Gamma: 0.016
Theta: -0.544
Vega: 0.014
Open interest: 13

Model this call

Put · $127 In the money

Last: $13.98
Breakeven: $113.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24

Model this put

Call · $128

Last: $0.20
Breakeven: $128.20
Implied vol: 119.1%
Delta: 0.049 ≈5% ITM
Gamma: 0.011
Theta: -0.279
Vega: 0.008
Open interest: 60

Model this call

Put · $128 In the money

Last: $13.18
Breakeven: $114.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this put

Call · $129

Last: $0.09
Breakeven: $129.09
Implied vol: 186.6%
Delta: 0.138 ≈14% ITM
Gamma: 0.016
Theta: -0.966
Vega: 0.014
Open interest: 44

Model this call

Put · $129 In the money

Last: $16.12
Breakeven: $112.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this put

Call · $130

Last: $0.15
Breakeven: $130.15
Implied vol: 157.2%
Delta: 0.082 ≈8% ITM
Gamma: 0.013
Theta: -0.556
Vega: 0.014
Open interest: 272

Model this call

Put · $130 In the money

Last: $15.07
Breakeven: $114.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117

Model this put

Call · $131

Last: $0.19
Breakeven: $131.19
Implied vol: 163%
Delta: 0.078 ≈8% ITM
Gamma: 0.012
Theta: -0.559
Vega: 0.014
Open interest: 191

Model this call

Put · $131 In the money

Last: $7.80
Breakeven: $123.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $132

Last: $0.12
Breakeven: $132.12
Implied vol: 217.1%
Delta: 0.141 ≈14% ITM
Gamma: 0.014
Theta: -1.136
Vega: 0.014
Open interest: 111

Model this call

Put · $132 In the money

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

Model this put

Call · $133

Last: $0.24
Breakeven: $133.24
Implied vol: 251.7%
Delta: 0.171 ≈17% ITM
Gamma: 0.014
Theta: -1.492
Vega: 0.021
Open interest: 62

Model this call

Put · $133 In the money

Last: $13.85
Breakeven: $119.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $134

Last: $0.35
Breakeven: $134.35
Implied vol: 259.1%
Delta: 0.168 ≈17% ITM
Gamma: 0.013
Theta: -1.519
Vega: 0.021
Open interest: 20

Model this call

Put · $134 In the money

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

Model this put

Call · $135

Last: $0.05
Breakeven: $135.05
Implied vol: 153.4%
Delta: 0.034 ≈3% ITM
Gamma: 0.007
Theta: -0.272
Vega: 0.004
Open interest: 82

Model this call

Put · $135 In the money

Last: $21.71
Breakeven: $113.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63

Model this put

Call · $136

Last: $0.15
Breakeven: $136.15
Implied vol: 142.4%
Delta: 0.022 ≈2% ITM
Gamma: 0.005
Theta: -0.17
Vega: 0.004
Open interest: 1k

Model this call

Put · $136 In the money

Last: $23.18
Breakeven: $112.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $137

Last: $0.47
Breakeven: $137.47
Implied vol: 255.1%
Delta: 0.134 ≈13% ITM
Gamma: 0.011
Theta: -1.283
Vega: 0.014
Open interest: 5

Model this call

Put · $137 In the money

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

Model this put

Call · $138

Last: $0.35
Breakeven: $138.35
Implied vol: 281.6%
Delta: 0.15 ≈15% ITM
Gamma: 0.011
Theta: -1.544
Vega: 0.015
Open interest: 9

Model this call

Put · $138 In the money

Last: $12.15
Breakeven: $125.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $139

Last: $0.30
Breakeven: $139.30
Implied vol: 217.1%
Delta: 0.074 ≈7% ITM
Gamma: 0.009
Theta: -0.712
Vega: 0.008
Open interest: 3

Model this call

Put · $139 In the money

Last: $23.69
Breakeven: $115.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $140

Last: $0.03
Breakeven: $140.03
Implied vol: 184.4%
Delta: 0.036 ≈4% ITM
Gamma: 0.006
Theta: -0.341
Vega: 0.009
Open interest: 245

Model this call

Put · $140 In the money

Last: $25.62
Breakeven: $114.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this put

Call · $141

Last: $0.01
Breakeven: $141.01
Implied vol: 212.4%
Delta: 0.059 ≈6% ITM
Gamma: 0.007
Theta: -0.574
Vega: 0.009
Open interest: 62

Model this call

Put · $141 In the money

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

Model this put

Call · $142

Last: $0.01
Breakeven: $142.01
Implied vol: 217.4%
Delta: 0.057 ≈6% ITM
Gamma: 0.007
Theta: -0.578
Vega: 0.009
Open interest: 67

Model this call

Put · $142 In the money

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

Model this put

Call · $143

Last: $1.83
Breakeven: $144.83
Implied vol: 222.3%
Delta: 0.056 ≈6% ITM
Gamma: 0.007
Theta: -0.582
Vega: 0.009
Open interest: 5

Model this call

Put · $143 In the money

Last: $16.00
Breakeven: $127.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $144

Last: $0.01
Breakeven: $144.01
Implied vol: 227.2%
Delta: 0.055 ≈6% ITM
Gamma: 0.007
Theta: -0.586
Vega: 0.009
Open interest: 11

Model this call

Put · $144 In the money

Last: $23.68
Breakeven: $120.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145

Last: $0.01
Breakeven: $145.01
Implied vol: 172.6%
Delta: 0.013 ≈1% ITM
Gamma: 0.003
Theta: -0.129
Vega: 0.002
Open interest: 145

Model this call

Put · $145 In the money

Last: $27.40
Breakeven: $117.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $146

Last: $0.01
Breakeven: $146.01
Implied vol: 259.5%
Delta: 0.071 ≈7% ITM
Gamma: 0.007
Theta: -0.823
Vega: 0.009
Open interest: 20

Model this call

Put · $146 In the money

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

Model this put

Call · $147

Last: $0.01
Breakeven: $147.01
Implied vol: 264.2%
Delta: 0.07 ≈7% ITM
Gamma: 0.007
Theta: -0.828
Vega: 0.009
Open interest: 1

Model this call

Put · $147 In the money

Last: $33.56
Breakeven: $113.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $148

Last: —
Breakeven: —
Implied vol: 268.9%
Delta: 0.069 ≈7% ITM
Gamma: 0.007
Theta: -0.832
Vega: 0.009
Open interest: 0

Model this call

Put · $148 In the money

Last: $34.38
Breakeven: $113.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $149

Last: —
Breakeven: —
Implied vol: 253.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.006
Theta: -0.63
Vega: 0.009
Open interest: 0

Model this call

Put · $149 In the money

Last: $34.88
Breakeven: $114.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Last: $0.15
Breakeven: $150.15
Implied vol: 213.4%
Delta: 0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.261
Vega: 0.004
Open interest: 78

Model this call

Put · $150 In the money

Last: $35.86
Breakeven: $114.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $152.5

Last: $0.01
Breakeven: $152.51
Implied vol: 267.7%
Delta: 0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.621
Vega: 0.009
Open interest: 21

Model this call

Put · $152.5 In the money

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

Model this put

Call · $155

Last: $0.03
Breakeven: $155.03
Implied vol: 211.2%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.144
Vega: 0.002
Open interest: 209

Model this call

Put · $155 In the money

Last: $37.35
Breakeven: $117.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $160

Last: $0.03
Breakeven: $160.03
Implied vol: 344.2%
Delta: 0.073 ≈7% ITM
Gamma: 0.005
Theta: -1.103
Vega: 0.009
Open interest: 69

Model this call

Put · $160 In the money

Last: $27.65
Breakeven: $132.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165

Last: $0.04
Breakeven: $165.04
Implied vol: 323.3%
Delta: 0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.673
Vega: 0.009
Open interest: 13

Model this call

Put · $165 In the money

Last: $43.05
Breakeven: $121.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $170

Last: $0.01
Breakeven: $170.01
Implied vol: 248.5%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.002
Open interest: 44

Model this call

Put · $170 In the money

Last: $44.73
Breakeven: $125.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $175

Last: $0.43
Breakeven: $175.43
Implied vol: 473.3%
Delta: 0.1 ≈10% ITM
Gamma: 0.005
Theta: -1.941
Vega: 0.016
Open interest: 21

Model this call

Put · $175 In the money

Last: $48.74
Breakeven: $126.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $180

Last: $0.11
Breakeven: $180.11
Implied vol: 381%
Delta: 0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.725
Vega: 0.005
Open interest: 48

Model this call

Put · $180 In the money

Last: $51.49
Breakeven: $128.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $185

Last: $0.12
Breakeven: $185.12
Implied vol: 395.2%
Delta: 0.035 ≈4% ITM
Gamma: 0.003
Theta: -0.716
Vega: 0.005
Open interest: 2

Model this call

Put · $185 In the money

Last: $55.90
Breakeven: $129.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $190

Last: $0.05
Breakeven: $190.05
Implied vol: 479.2%
Delta: 0.066 ≈7% ITM
Gamma: 0.004
Theta: -1.417
Vega: 0.01
Open interest: 79

Model this call

Put · $190 In the money

Last: $27.70
Breakeven: $162.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $195

Last: $1.02
Breakeven: $196.02
Implied vol: 426.3%
Delta: 0.033 ≈3% ITM
Gamma: 0.002
Theta: -0.729
Vega: 0.005
Open interest: 1

Model this call

Put · $195 In the money

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

Model this put

Call · $200

Last: $0.11
Breakeven: $200.11
Implied vol: 441.4%
Delta: 0.032 ≈3% ITM
Gamma: 0.002
Theta: -0.735
Vega: 0.005
Open interest: 24

Model this call

Put · $200 In the money

Last: $49.80
Breakeven: $150.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $205

Last: $0.09
Breakeven: $205.09
Implied vol: 456%
Delta: 0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.742
Vega: 0.005
Open interest: 2

Model this call

Put · $205 In the money

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

Model this put

Call · $210

Last: $0.15
Breakeven: $210.15
Implied vol: 384.1%
Delta: 0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.207
Vega: 0.002
Open interest: 6

Model this call

Put · $210 In the money

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

Model this put

Call · $215

Last: $1.35
Breakeven: $216.35
Implied vol: 484.3%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.755
Vega: 0.005
Open interest: 1

Model this call

Put · $215 In the money

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

Model this put

Call · $220

Last: $0.20
Breakeven: $220.20
Implied vol: 498%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.761
Vega: 0.005
Open interest: 10

Model this call

Put · $220 In the money

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

Model this put

Call · $225

Last: $0.10
Breakeven: $225.10
Implied vol: 511.4%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.767
Vega: 0.005
Open interest: 1

Model this call

Put · $225 In the money

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

Model this put

Call · $230

Last: $1.75
Breakeven: $231.75
Implied vol: 524.5%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.774
Vega: 0.005
Open interest: 1

Model this call

Put · $230 In the money

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

Model this put

Call · $235

Last: $1.44
Breakeven: $236.44
Implied vol: 537.3%
Delta: 0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.78
Vega: 0.005
Open interest: 2

Model this call

Put · $235 In the money

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

Model this put

Call · $240

Last: $0.14
Breakeven: $240.14
Implied vol: 549.9%
Delta: 0.027 ≈3% ITM
Gamma: 0.002
Theta: -0.786
Vega: 0.005
Open interest: 2

Model this call

Put · $240 In the money

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

Model this put

ALB · Albemarle Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain