ARES Stock — Ares Management Corp: Options Chain

Calls		Puts
0	—	—	—	—	—	-0.021	269.8%	—	0
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 269.8% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.177 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—	—	-0.024	242.3%	—	0
Call · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol 242.3% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.173 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.026	216.7%	—	0
Call · $75 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol 216.7% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.169 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.029	192.8%	—	0
Call · $80 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol 192.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.164 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.033	170.3%	—	0
Call · $85 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol 170.3% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.159 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	$0.14	-0.037	149.2%	10	7
Call · $90 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Last $0.14 Breakeven $89.86 Implied vol 149.2% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.155 Vega 0.015 Open interest 7 Model this put
0	—	—	—	—	$0.40	-0.043	129.3%	1	19
Call · $95 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Last $0.40 Breakeven $94.60 Implied vol 129.3% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.15 Vega 0.015 Open interest 19 Model this put
0	—	—	—	—	$0.05	-0.021	104.2%	20	20
Call · $96 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $96 Last $0.05 Breakeven $95.95 Implied vol 104.2% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.067 Vega 0.008 Open interest 20 Model this put
0	—	—	—	—	—	-0.061	135.9%	—	0
Call · $97 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $97 Last — Breakeven — Implied vol 135.9% Delta -0.061 ≈6% ITM Gamma 0.005 Theta -0.212 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—	—	-0.063	131.5%	—	0
Call · $98 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $98 Last — Breakeven — Implied vol 131.5% Delta -0.063 ≈6% ITM Gamma 0.006 Theta -0.209 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—	$0.25	-0.065	127.2%	1	1
Call · $99 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 Last $0.25 Breakeven $98.75 Implied vol 127.2% Delta -0.065 ≈6% ITM Gamma 0.006 Theta -0.206 Vega 0.027 Open interest 1 Model this put
7	1	—	—	$19.90	$0.45	-0.07	124.7%	26	36
Call · $100 In the money Last $19.90 Breakeven $119.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $100 Last $0.45 Breakeven $99.55 Implied vol 124.7% Delta -0.07 ≈7% ITM Gamma 0.006 Theta -0.214 Vega 0.027 Open interest 36 Model this put
0	—	—	—	—	$0.50	-0.072	120.4%	4	4
Call · $101 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $101 Last $0.50 Breakeven $100.50 Implied vol 120.4% Delta -0.072 ≈7% ITM Gamma 0.007 Theta -0.211 Vega 0.027 Open interest 4 Model this put
0	—	—	—	—	$0.53	-0.073	115.3%	108	112
Call · $102 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $102 Last $0.53 Breakeven $101.47 Implied vol 115.3% Delta -0.073 ≈7% ITM Gamma 0.007 Theta -0.203 Vega 0.027 Open interest 112 Model this put
0	—	—	—	—	$1.40	-0.077	112%	10	11
Call · $103 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $103 Last $1.40 Breakeven $101.60 Implied vol 112% Delta -0.077 ≈8% ITM Gamma 0.007 Theta -0.206 Vega 0.027 Open interest 11 Model this put
0	—	—	—	—	$3.39	-0.076	106%	1	1
Call · $104 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Last $3.39 Breakeven $100.61 Implied vol 106% Delta -0.076 ≈8% ITM Gamma 0.008 Theta -0.193 Vega 0.028 Open interest 1 Model this put
0	—	—	—	—	$1.35	-0.084	104.6%	300	302
Call · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Last $1.35 Breakeven $103.65 Implied vol 104.6% Delta -0.084 ≈8% ITM Gamma 0.009 Theta -0.205 Vega 0.028 Open interest 302 Model this put
0	—	—	—	—	$1.95	-0.085	99.7%	6	5
Call · $106 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106 Last $1.95 Breakeven $104.05 Implied vol 99.7% Delta -0.085 ≈9% ITM Gamma 0.009 Theta -0.198 Vega 0.028 Open interest 5 Model this put
0	—	—	—	—	$1.00	-0.086	94.7%	1	6
Call · $107 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $107 Last $1.00 Breakeven $106.00 Implied vol 94.7% Delta -0.086 ≈9% ITM Gamma 0.01 Theta -0.19 Vega 0.028 Open interest 6 Model this put
0	—	—	—	—	$0.45	-0.058	77.5%	10	53
Call · $108 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $108 Last $0.45 Breakeven $107.55 Implied vol 77.5% Delta -0.058 ≈6% ITM Gamma 0.009 Theta -0.116 Vega 0.016 Open interest 53 Model this put
0	—	—	—	—	$1.92	-0.093	86.8%	26	4
Call · $109 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109 Last $1.92 Breakeven $107.08 Implied vol 86.8% Delta -0.093 ≈9% ITM Gamma 0.011 Theta -0.185 Vega 0.028 Open interest 4 Model this put
0	—	—	—	—	$1.62	-0.101	84.6%	2	3
Call · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 Last $1.62 Breakeven $108.38 Implied vol 84.6% Delta -0.101 ≈10% ITM Gamma 0.012 Theta -0.192 Vega 0.028 Open interest 3 Model this put
0	—	—	—	—	$1.84	-0.112	83.4%	2	15
Call · $111 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $111 Last $1.84 Breakeven $109.16 Implied vol 83.4% Delta -0.112 ≈11% ITM Gamma 0.013 Theta -0.204 Vega 0.028 Open interest 15 Model this put
0	—	—	—	—	$0.85	-0.102	73.4%	9	78
Call · $112 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $112 Last $0.85 Breakeven $111.15 Implied vol 73.4% Delta -0.102 ≈10% ITM Gamma 0.014 Theta -0.167 Vega 0.029 Open interest 78 Model this put
0	—	45.9%	0.969	—	$0.90	-0.12	74.8%	36	10
Call · $113 In the money Last — Breakeven — Implied vol 45.9% Delta 0.969 ≈97% ITM Gamma 0.009 Theta -0.039 Vega 0.016 Open interest 0 Model this call Put · $113 Last $0.90 Breakeven $112.10 Implied vol 74.8% Delta -0.12 ≈12% ITM Gamma 0.016 Theta -0.194 Vega 0.029 Open interest 10 Model this put
1	1	57.2%	0.916	$8.68	—	-0.151	78.1%	—	0
Call · $114 In the money Last $8.68 Breakeven $122.68 Implied vol 57.2% Delta 0.916 ≈92% ITM Gamma 0.016 Theta -0.111 Vega 0.029 Open interest 1 Model this call Put · $114 Last — Breakeven — Implied vol 78.1% Delta -0.151 ≈15% ITM Gamma 0.017 Theta -0.234 Vega 0.043 Open interest 0 Model this put
1	1	56.9%	0.898	$10.30	$1.30	-0.141	68.4%	1	61
Call · $115 In the money Last $10.30 Breakeven $125.30 Implied vol 56.9% Delta 0.898 ≈90% ITM Gamma 0.018 Theta -0.128 Vega 0.029 Open interest 1 Model this call Put · $115 Last $1.30 Breakeven $113.70 Implied vol 68.4% Delta -0.141 ≈14% ITM Gamma 0.019 Theta -0.196 Vega 0.044 Open interest 61 Model this put
0	—	58.2%	0.874	—	—	-0.179	73.1%	—	0
Call · $116 In the money Last — Breakeven — Implied vol 58.2% Delta 0.874 ≈87% ITM Gamma 0.021 Theta -0.154 Vega 0.043 Open interest 0 Model this call Put · $116 Last — Breakeven — Implied vol 73.1% Delta -0.179 ≈18% ITM Gamma 0.021 Theta -0.245 Vega 0.044 Open interest 0 Model this put
1	2	57.3%	0.851	$12.20	$3.15	-0.192	69.8%	7	7
Call · $117 In the money Last $12.20 Breakeven $129.20 Implied vol 57.3% Delta 0.851 ≈85% ITM Gamma 0.024 Theta -0.168 Vega 0.044 Open interest 1 Model this call Put · $117 Last $3.15 Breakeven $113.85 Implied vol 69.8% Delta -0.192 ≈19% ITM Gamma 0.023 Theta -0.245 Vega 0.044 Open interest 7 Model this put
24	20	60.9%	0.81	$8.35	$3.06	-0.211	68.3%	2	2
Call · $118 In the money Last $8.35 Breakeven $126.35 Implied vol 60.9% Delta 0.81 ≈81% ITM Gamma 0.026 Theta -0.21 Vega 0.044 Open interest 24 Model this call Put · $118 Last $3.06 Breakeven $114.94 Implied vol 68.3% Delta -0.211 ≈21% ITM Gamma 0.025 Theta -0.256 Vega 0.044 Open interest 2 Model this put
4	3	62%	0.781	$3.96	$4.33	-0.225	63.7%	2	1
Call · $119 In the money Last $3.96 Breakeven $122.96 Implied vol 62% Delta 0.781 ≈78% ITM Gamma 0.028 Theta -0.236 Vega 0.058 Open interest 4 Model this call Put · $119 Last $4.33 Breakeven $114.67 Implied vol 63.7% Delta -0.225 ≈23% ITM Gamma 0.028 Theta -0.248 Vega 0.058 Open interest 1 Model this put
5	2	60.2%	0.754	$6.25	$4.71	-0.285	74.8%	3	24
Call · $120 In the money Last $6.25 Breakeven $126.25 Implied vol 60.2% Delta 0.754 ≈75% ITM Gamma 0.031 Theta -0.242 Vega 0.058 Open interest 5 Model this call Put · $120 Last $4.71 Breakeven $115.29 Implied vol 74.8% Delta -0.285 ≈29% ITM Gamma 0.027 Theta -0.325 Vega 0.058 Open interest 24 Model this put
0	—	64.3%	0.709	—	$2.40	-0.299	67.8%	5	11
Call · $121 In the money Last — Breakeven — Implied vol 64.3% Delta 0.709 ≈71% ITM Gamma 0.031 Theta -0.281 Vega 0.058 Open interest 0 Model this call Put · $121 Last $2.40 Breakeven $118.60 Implied vol 67.8% Delta -0.299 ≈30% ITM Gamma 0.03 Theta -0.302 Vega 0.058 Open interest 11 Model this put
10	10	55.6%	0.697	$7.00	—	-0.335	71%	—	0
Call · $122 In the money Last $7.00 Breakeven $129.00 Implied vol 55.6% Delta 0.697 ≈70% ITM Gamma 0.037 Theta -0.248 Vega 0.059 Open interest 10 Model this call Put · $122 Last — Breakeven — Implied vol 71% Delta -0.335 ≈33% ITM Gamma 0.03 Theta -0.336 Vega 0.059 Open interest 0 Model this put
4	4	63.1%	0.645	$3.95	—	-0.354	62.8%	—	0
Call · $123 In the money Last $3.95 Breakeven $126.95 Implied vol 63.1% Delta 0.645 ≈64% ITM Gamma 0.035 Theta -0.303 Vega 0.067 Open interest 4 Model this call Put · $123 Last — Breakeven — Implied vol 62.8% Delta -0.354 ≈35% ITM Gamma 0.035 Theta -0.302 Vega 0.067 Open interest 0 Model this put
2	1	61.7%	0.61	$7.15	$3.50	-0.397	69.1%	20	1
Call · $124 In the money Last $7.15 Breakeven $131.15 Implied vol 61.7% Delta 0.61 ≈61% ITM Gamma 0.036 Theta -0.302 Vega 0.068 Open interest 2 Model this call Put · $124 Last $3.50 Breakeven $120.50 Implied vol 69.1% Delta -0.397 ≈40% ITM Gamma 0.033 Theta -0.341 Vega 0.068 Open interest 1 Model this put
19	21	67.7%	0.569	$4.60	$4.65	-0.43	67.7%	1	22
Call · $125 In the money Last $4.60 Breakeven $129.60 Implied vol 67.7% Delta 0.569 ≈57% ITM Gamma 0.034 Theta -0.34 Vega 0.068 Open interest 19 Model this call Put · $125 Last $4.65 Breakeven $120.35 Implied vol 67.7% Delta -0.43 ≈43% ITM Gamma 0.034 Theta -0.341 Vega 0.068 Open interest 22 Model this put
13	3	62.6%	0.535	$3.50	$3.80	-0.464	60.8%	22	22
Call · $126 In the money Last $3.50 Breakeven $129.50 Implied vol 62.6% Delta 0.535 ≈54% ITM Gamma 0.037 Theta -0.32 Vega 0.068 Open interest 13 Model this call Put · $126 Last $3.80 Breakeven $122.20 Implied vol 60.8% Delta -0.464 ≈46% ITM Gamma 0.039 Theta -0.312 Vega 0.068 Open interest 22 Model this put
Underlying $126.51
1	1	62.3%	0.499	$3.24	—	-0.499	66.1%	—	0
Call · $127 Last $3.24 Breakeven $130.24 Implied vol 62.3% Delta 0.499 ≈50% ITM Gamma 0.038 Theta -0.321 Vega 0.068 Open interest 1 Model this call Put · $127 In the money Last — Breakeven — Implied vol 66.1% Delta -0.499 ≈50% ITM Gamma 0.036 Theta -0.341 Vega 0.068 Open interest 0 Model this put
9	7	61.8%	0.461	$2.55	—	-0.538	61.8%	—	0
Call · $128 Last $2.55 Breakeven $130.55 Implied vol 61.8% Delta 0.461 ≈46% ITM Gamma 0.038 Theta -0.313 Vega 0.069 Open interest 9 Model this call Put · $128 In the money Last — Breakeven — Implied vol 61.8% Delta -0.538 ≈54% ITM Gamma 0.038 Theta -0.315 Vega 0.069 Open interest 0 Model this put
7	4	62.6%	0.426	$2.96	—	-0.572	63.4%	—	0
Call · $129 Last $2.96 Breakeven $131.96 Implied vol 62.6% Delta 0.426 ≈43% ITM Gamma 0.037 Theta -0.314 Vega 0.069 Open interest 7 Model this call Put · $129 In the money Last — Breakeven — Implied vol 63.4% Delta -0.572 ≈57% ITM Gamma 0.036 Theta -0.319 Vega 0.069 Open interest 0 Model this put
168	33	61.3%	0.387	$2.64	$10.60	-0.601	66.5%	2	2
Call · $130 Last $2.64 Breakeven $132.64 Implied vol 61.3% Delta 0.387 ≈39% ITM Gamma 0.037 Theta -0.303 Vega 0.069 Open interest 168 Model this call Put · $130 In the money Last $10.60 Breakeven $119.40 Implied vol 66.5% Delta -0.601 ≈60% ITM Gamma 0.034 Theta -0.331 Vega 0.069 Open interest 2 Model this put
2	2	63.2%	0.357	$2.00	—	-0.637	65.3%	—	0
Call · $131 Last $2.00 Breakeven $133.00 Implied vol 63.2% Delta 0.357 ≈36% ITM Gamma 0.035 Theta -0.304 Vega 0.061 Open interest 2 Model this call Put · $131 In the money Last — Breakeven — Implied vol 65.3% Delta -0.637 ≈64% ITM Gamma 0.034 Theta -0.318 Vega 0.061 Open interest 0 Model this put
16	5	59.9%	0.316	$1.80	$9.20	-0.67	64.1%	1	1
Call · $132 Last $1.80 Breakeven $133.80 Implied vol 59.9% Delta 0.316 ≈32% ITM Gamma 0.035 Theta -0.272 Vega 0.061 Open interest 16 Model this call Put · $132 In the money Last $9.20 Breakeven $122.80 Implied vol 64.1% Delta -0.67 ≈67% ITM Gamma 0.033 Theta -0.298 Vega 0.061 Open interest 1 Model this put
29	28	64.1%	0.299	$0.95	—	-0.711	61.3%	—	0
Call · $133 Last $0.95 Breakeven $133.95 Implied vol 64.1% Delta 0.299 ≈30% ITM Gamma 0.032 Theta -0.284 Vega 0.061 Open interest 29 Model this call Put · $133 In the money Last — Breakeven — Implied vol 61.3% Delta -0.711 ≈71% ITM Gamma 0.033 Theta -0.268 Vega 0.061 Open interest 0 Model this put
6	5	60.4%	0.253	$0.88	—	-0.708	70.7%	—	0
Call · $134 Last $0.88 Breakeven $134.88 Implied vol 60.4% Delta 0.253 ≈25% ITM Gamma 0.031 Theta -0.249 Vega 0.061 Open interest 6 Model this call Put · $134 In the money Last — Breakeven — Implied vol 70.7% Delta -0.708 ≈71% ITM Gamma 0.028 Theta -0.311 Vega 0.061 Open interest 0 Model this put
82	66	66.2%	0.247	$0.75	—	-0.728	72.8%	—	0
Call · $135 Last $0.75 Breakeven $135.75 Implied vol 66.2% Delta 0.247 ≈25% ITM Gamma 0.028 Theta -0.27 Vega 0.062 Open interest 82 Model this call Put · $135 In the money Last — Breakeven — Implied vol 72.8% Delta -0.728 ≈73% ITM Gamma 0.027 Theta -0.31 Vega 0.062 Open interest 0 Model this put
3	2	71.1%	0.24	$1.57	—	-0.741	76.4%	—	0
Call · $136 Last $1.57 Breakeven $137.57 Implied vol 71.1% Delta 0.24 ≈24% ITM Gamma 0.026 Theta -0.286 Vega 0.047 Open interest 3 Model this call Put · $136 In the money Last — Breakeven — Implied vol 76.4% Delta -0.741 ≈74% ITM Gamma 0.025 Theta -0.319 Vega 0.062 Open interest 0 Model this put
2	3	56.7%	0.159	$1.35	—	-0.769	74.8%	—	0
Call · $137 Last $1.35 Breakeven $138.35 Implied vol 56.7% Delta 0.159 ≈16% ITM Gamma 0.025 Theta -0.176 Vega 0.047 Open interest 2 Model this call Put · $137 In the money Last — Breakeven — Implied vol 74.8% Delta -0.769 ≈77% ITM Gamma 0.024 Theta -0.294 Vega 0.047 Open interest 0 Model this put
2	20	62.4%	0.162	$0.70	—	-0.787	75.2%	—	0
Call · $138 Last $0.70 Breakeven $138.70 Implied vol 62.4% Delta 0.162 ≈16% ITM Gamma 0.023 Theta -0.196 Vega 0.048 Open interest 2 Model this call Put · $138 In the money Last — Breakeven — Implied vol 75.2% Delta -0.787 ≈79% ITM Gamma 0.023 Theta -0.279 Vega 0.048 Open interest 0 Model this put
0	3	69.6%	0.172	$0.86	—	-0.791	79.8%	—	0
Call · $139 Last $0.86 Breakeven $139.86 Implied vol 69.6% Delta 0.172 ≈17% ITM Gamma 0.021 Theta -0.226 Vega 0.048 Open interest 0 Model this call Put · $139 In the money Last — Breakeven — Implied vol 79.8% Delta -0.791 ≈79% ITM Gamma 0.021 Theta -0.293 Vega 0.048 Open interest 0 Model this put
2	2	65.6%	0.135	$0.90	—	-0.808	80.1%	—	0
Call · $140 Last $0.90 Breakeven $140.90 Implied vol 65.6% Delta 0.135 ≈14% ITM Gamma 0.02 Theta -0.184 Vega 0.032 Open interest 2 Model this call Put · $140 In the money Last — Breakeven — Implied vol 80.1% Delta -0.808 ≈81% ITM Gamma 0.02 Theta -0.278 Vega 0.048 Open interest 0 Model this put
0	—	66.2%	0.123	—	—	-0.836	77.4%	—	0
Call · $141 Last — Breakeven — Implied vol 66.2% Delta 0.123 ≈12% ITM Gamma 0.018 Theta -0.172 Vega 0.032 Open interest 0 Model this call Put · $141 In the money Last — Breakeven — Implied vol 77.4% Delta -0.836 ≈84% ITM Gamma 0.019 Theta -0.244 Vega 0.048 Open interest 0 Model this put
0	—	69.8%	0.121	—	—	-0.83	83.9%	—	0
Call · $142 Last — Breakeven — Implied vol 69.8% Delta 0.121 ≈12% ITM Gamma 0.017 Theta -0.18 Vega 0.032 Open interest 0 Model this call Put · $142 In the money Last — Breakeven — Implied vol 83.9% Delta -0.83 ≈83% ITM Gamma 0.018 Theta -0.271 Vega 0.048 Open interest 0 Model this put
2	3	73.4%	0.12	$1.00	—	-0.846	84.3%	—	0
Call · $143 Last $1.00 Breakeven $144.00 Implied vol 73.4% Delta 0.12 ≈12% ITM Gamma 0.016 Theta -0.187 Vega 0.032 Open interest 2 Model this call Put · $143 In the money Last — Breakeven — Implied vol 84.3% Delta -0.846 ≈85% ITM Gamma 0.017 Theta -0.256 Vega 0.048 Open interest 0 Model this put
0	—	76.3%	0.116	—	—	-0.862	83.6%	—	0
Call · $144 Last — Breakeven — Implied vol 76.3% Delta 0.116 ≈12% ITM Gamma 0.015 Theta -0.19 Vega 0.032 Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol 83.6% Delta -0.862 ≈86% ITM Gamma 0.015 Theta -0.236 Vega 0.032 Open interest 0 Model this put
0	—	69.8%	0.08	—	—	-0.87	84.9%	—	0
Call · $145 Last — Breakeven — Implied vol 69.8% Delta 0.08 ≈8% ITM Gamma 0.012 Theta -0.133 Vega 0.033 Open interest 0 Model this call Put · $145 In the money Last — Breakeven — Implied vol 84.9% Delta -0.87 ≈87% ITM Gamma 0.015 Theta -0.229 Vega 0.033 Open interest 0 Model this put
0	—	72.7%	0.078	—	—	-0.887	83%	—	0
Call · $146 Last — Breakeven — Implied vol 72.7% Delta 0.078 ≈8% ITM Gamma 0.012 Theta -0.136 Vega 0.033 Open interest 0 Model this call Put · $146 In the money Last — Breakeven — Implied vol 83% Delta -0.887 ≈89% ITM Gamma 0.013 Theta -0.202 Vega 0.033 Open interest 0 Model this put
0	—	85.4%	0.109	—	—	-0.885	87.3%	—	0
Call · $147 Last — Breakeven — Implied vol 85.4% Delta 0.109 ≈11% ITM Gamma 0.013 Theta -0.203 Vega 0.033 Open interest 0 Model this call Put · $147 In the money Last — Breakeven — Implied vol 87.3% Delta -0.885 ≈89% ITM Gamma 0.013 Theta -0.215 Vega 0.033 Open interest 0 Model this put
0	—	88.9%	0.108	—	—	-0.901	85.5%	—	0
Call · $148 Last — Breakeven — Implied vol 88.9% Delta 0.108 ≈11% ITM Gamma 0.012 Theta -0.21 Vega 0.033 Open interest 0 Model this call Put · $148 In the money Last — Breakeven — Implied vol 85.5% Delta -0.901 ≈90% ITM Gamma 0.012 Theta -0.188 Vega 0.033 Open interest 0 Model this put
0	—	90.1%	0.101	—	—	-0.882	95.9%	—	0
Call · $149 Last — Breakeven — Implied vol 90.1% Delta 0.101 ≈10% ITM Gamma 0.011 Theta -0.203 Vega 0.033 Open interest 0 Model this call Put · $149 In the money Last — Breakeven — Implied vol 95.9% Delta -0.882 ≈88% ITM Gamma 0.012 Theta -0.24 Vega 0.033 Open interest 0 Model this put
2	1	69.4%	0.037	$0.54	—	-0.897	94%	—	0
Call · $150 Last $0.54 Breakeven $150.54 Implied vol 69.4% Delta 0.037 ≈4% ITM Gamma 0.007 Theta -0.072 Vega 0.019 Open interest 2 Model this call Put · $150 In the money Last — Breakeven — Implied vol 94% Delta -0.897 ≈90% ITM Gamma 0.011 Theta -0.213 Vega 0.033 Open interest 0 Model this put
0	4	102.4%	0.079	$0.24	—	-0.924	101.1%	—	0
Call · $155 Last $0.24 Breakeven $155.24 Implied vol 102.4% Delta 0.079 ≈8% ITM Gamma 0.008 Theta -0.194 Vega 0.034 Open interest 0 Model this call Put · $155 In the money Last — Breakeven — Implied vol 101.1% Delta -0.924 ≈92% ITM Gamma 0.008 Theta -0.185 Vega 0.019 Open interest 0 Model this put
0	—	126.3%	0.1	—	—	-0.914	120.3%	—	0
Call · $160 Last — Breakeven — Implied vol 126.3% Delta 0.1 ≈10% ITM Gamma 0.008 Theta -0.281 Vega 0.034 Open interest 0 Model this call Put · $160 In the money Last — Breakeven — Implied vol 120.3% Delta -0.914 ≈91% ITM Gamma 0.008 Theta -0.239 Vega 0.034 Open interest 0 Model this put
2	2	115.2%	0.053	$0.45	—	-0.917	134.3%	—	0
Call · $165 Last $0.45 Breakeven $165.45 Implied vol 115.2% Delta 0.053 ≈5% ITM Gamma 0.005 Theta -0.157 Vega 0.02 Open interest 2 Model this call Put · $165 In the money Last — Breakeven — Implied vol 134.3% Delta -0.917 ≈92% ITM Gamma 0.007 Theta -0.262 Vega 0.034 Open interest 0 Model this put
0	—	125.5%	0.049	—	—	-0.925	142.6%	—	0
Call · $170 Last — Breakeven — Implied vol 125.5% Delta 0.049 ≈5% ITM Gamma 0.005 Theta -0.161 Vega 0.02 Open interest 0 Model this call Put · $170 In the money Last — Breakeven — Implied vol 142.6% Delta -0.925 ≈92% ITM Gamma 0.006 Theta -0.256 Vega 0.02 Open interest 0 Model this put
0	2	—	—	$0.47	—	-0.935	147.6%	—	0
Call · $175 Last $0.47 Breakeven $175.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $175 In the money Last — Breakeven — Implied vol 147.6% Delta -0.935 ≈94% ITM Gamma 0.005 Theta -0.233 Vega 0.021 Open interest 0 Model this put

Call · $65 In the money

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

Model this call

Put · $65

Last: —
Breakeven: —
Implied vol: 269.8%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.177
Vega: 0.012
Open interest: 0

Model this put

Call · $70 In the money

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

Model this call

Put · $70

Last: —
Breakeven: —
Implied vol: 242.3%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.173
Vega: 0.013
Open interest: 0

Model this put

Call · $75 In the money

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

Model this call

Put · $75

Last: —
Breakeven: —
Implied vol: 216.7%
Delta: -0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.169
Vega: 0.013
Open interest: 0

Model this put

Call · $80 In the money

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

Model this call

Put · $80

Last: —
Breakeven: —
Implied vol: 192.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.164
Vega: 0.014
Open interest: 0

Model this put

Call · $85 In the money

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

Model this call

Put · $85

Last: —
Breakeven: —
Implied vol: 170.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.159
Vega: 0.014
Open interest: 0

Model this put

Call · $90 In the money

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

Model this call

Put · $90

Last: $0.14
Breakeven: $89.86
Implied vol: 149.2%
Delta: -0.037 ≈4% ITM
Gamma: 0.003
Theta: -0.155
Vega: 0.015
Open interest: 7

Model this put

Call · $95 In the money

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

Model this call

Put · $95

Last: $0.40
Breakeven: $94.60
Implied vol: 129.3%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.15
Vega: 0.015
Open interest: 19

Model this put

Call · $96 In the money

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

Model this call

Put · $96

Last: $0.05
Breakeven: $95.95
Implied vol: 104.2%
Delta: -0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.067
Vega: 0.008
Open interest: 20

Model this put

Call · $97 In the money

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

Model this call

Put · $97

Last: —
Breakeven: —
Implied vol: 135.9%
Delta: -0.061 ≈6% ITM
Gamma: 0.005
Theta: -0.212
Vega: 0.027
Open interest: 0

Model this put

Call · $98 In the money

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

Model this call

Put · $98

Last: —
Breakeven: —
Implied vol: 131.5%
Delta: -0.063 ≈6% ITM
Gamma: 0.006
Theta: -0.209
Vega: 0.027
Open interest: 0

Model this put

Call · $99 In the money

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

Model this call

Put · $99

Last: $0.25
Breakeven: $98.75
Implied vol: 127.2%
Delta: -0.065 ≈6% ITM
Gamma: 0.006
Theta: -0.206
Vega: 0.027
Open interest: 1

Model this put

Call · $100 In the money

Last: $19.90
Breakeven: $119.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $100

Last: $0.45
Breakeven: $99.55
Implied vol: 124.7%
Delta: -0.07 ≈7% ITM
Gamma: 0.006
Theta: -0.214
Vega: 0.027
Open interest: 36

Model this put

Call · $101 In the money

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

Model this call

Put · $101

Last: $0.50
Breakeven: $100.50
Implied vol: 120.4%
Delta: -0.072 ≈7% ITM
Gamma: 0.007
Theta: -0.211
Vega: 0.027
Open interest: 4

Model this put

Call · $102 In the money

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

Model this call

Put · $102

Last: $0.53
Breakeven: $101.47
Implied vol: 115.3%
Delta: -0.073 ≈7% ITM
Gamma: 0.007
Theta: -0.203
Vega: 0.027
Open interest: 112

Model this put

Call · $103 In the money

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

Model this call

Put · $103

Last: $1.40
Breakeven: $101.60
Implied vol: 112%
Delta: -0.077 ≈8% ITM
Gamma: 0.007
Theta: -0.206
Vega: 0.027
Open interest: 11

Model this put

Call · $104 In the money

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

Model this call

Put · $104

Last: $3.39
Breakeven: $100.61
Implied vol: 106%
Delta: -0.076 ≈8% ITM
Gamma: 0.008
Theta: -0.193
Vega: 0.028
Open interest: 1

Model this put

Call · $105 In the money

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

Model this call

Put · $105

Last: $1.35
Breakeven: $103.65
Implied vol: 104.6%
Delta: -0.084 ≈8% ITM
Gamma: 0.009
Theta: -0.205
Vega: 0.028
Open interest: 302

Model this put

Call · $106 In the money

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

Model this call

Put · $106

Last: $1.95
Breakeven: $104.05
Implied vol: 99.7%
Delta: -0.085 ≈9% ITM
Gamma: 0.009
Theta: -0.198
Vega: 0.028
Open interest: 5

Model this put

Call · $107 In the money

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

Model this call

Put · $107

Last: $1.00
Breakeven: $106.00
Implied vol: 94.7%
Delta: -0.086 ≈9% ITM
Gamma: 0.01
Theta: -0.19
Vega: 0.028
Open interest: 6

Model this put

Call · $108 In the money

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

Model this call

Put · $108

Last: $0.45
Breakeven: $107.55
Implied vol: 77.5%
Delta: -0.058 ≈6% ITM
Gamma: 0.009
Theta: -0.116
Vega: 0.016
Open interest: 53

Model this put

Call · $109 In the money

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

Model this call

Put · $109

Last: $1.92
Breakeven: $107.08
Implied vol: 86.8%
Delta: -0.093 ≈9% ITM
Gamma: 0.011
Theta: -0.185
Vega: 0.028
Open interest: 4

Model this put

Call · $110 In the money

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

Model this call

Put · $110

Last: $1.62
Breakeven: $108.38
Implied vol: 84.6%
Delta: -0.101 ≈10% ITM
Gamma: 0.012
Theta: -0.192
Vega: 0.028
Open interest: 3

Model this put

Call · $111 In the money

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

Model this call

Put · $111

Last: $1.84
Breakeven: $109.16
Implied vol: 83.4%
Delta: -0.112 ≈11% ITM
Gamma: 0.013
Theta: -0.204
Vega: 0.028
Open interest: 15

Model this put

Call · $112 In the money

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

Model this call

Put · $112

Last: $0.85
Breakeven: $111.15
Implied vol: 73.4%
Delta: -0.102 ≈10% ITM
Gamma: 0.014
Theta: -0.167
Vega: 0.029
Open interest: 78

Model this put

Call · $113 In the money

Last: —
Breakeven: —
Implied vol: 45.9%
Delta: 0.969 ≈97% ITM
Gamma: 0.009
Theta: -0.039
Vega: 0.016
Open interest: 0

Model this call

Put · $113

Last: $0.90
Breakeven: $112.10
Implied vol: 74.8%
Delta: -0.12 ≈12% ITM
Gamma: 0.016
Theta: -0.194
Vega: 0.029
Open interest: 10

Model this put

Call · $114 In the money

Last: $8.68
Breakeven: $122.68
Implied vol: 57.2%
Delta: 0.916 ≈92% ITM
Gamma: 0.016
Theta: -0.111
Vega: 0.029
Open interest: 1

Model this call

Put · $114

Last: —
Breakeven: —
Implied vol: 78.1%
Delta: -0.151 ≈15% ITM
Gamma: 0.017
Theta: -0.234
Vega: 0.043
Open interest: 0

Model this put

Call · $115 In the money

Last: $10.30
Breakeven: $125.30
Implied vol: 56.9%
Delta: 0.898 ≈90% ITM
Gamma: 0.018
Theta: -0.128
Vega: 0.029
Open interest: 1

Model this call

Put · $115

Last: $1.30
Breakeven: $113.70
Implied vol: 68.4%
Delta: -0.141 ≈14% ITM
Gamma: 0.019
Theta: -0.196
Vega: 0.044
Open interest: 61

Model this put

Call · $116 In the money

Last: —
Breakeven: —
Implied vol: 58.2%
Delta: 0.874 ≈87% ITM
Gamma: 0.021
Theta: -0.154
Vega: 0.043
Open interest: 0

Model this call

Put · $116

Last: —
Breakeven: —
Implied vol: 73.1%
Delta: -0.179 ≈18% ITM
Gamma: 0.021
Theta: -0.245
Vega: 0.044
Open interest: 0

Model this put

Call · $117 In the money

Last: $12.20
Breakeven: $129.20
Implied vol: 57.3%
Delta: 0.851 ≈85% ITM
Gamma: 0.024
Theta: -0.168
Vega: 0.044
Open interest: 1

Model this call

Put · $117

Last: $3.15
Breakeven: $113.85
Implied vol: 69.8%
Delta: -0.192 ≈19% ITM
Gamma: 0.023
Theta: -0.245
Vega: 0.044
Open interest: 7

Model this put

Call · $118 In the money

Last: $8.35
Breakeven: $126.35
Implied vol: 60.9%
Delta: 0.81 ≈81% ITM
Gamma: 0.026
Theta: -0.21
Vega: 0.044
Open interest: 24

Model this call

Put · $118

Last: $3.06
Breakeven: $114.94
Implied vol: 68.3%
Delta: -0.211 ≈21% ITM
Gamma: 0.025
Theta: -0.256
Vega: 0.044
Open interest: 2

Model this put

Call · $119 In the money

Last: $3.96
Breakeven: $122.96
Implied vol: 62%
Delta: 0.781 ≈78% ITM
Gamma: 0.028
Theta: -0.236
Vega: 0.058
Open interest: 4

Model this call

Put · $119

Last: $4.33
Breakeven: $114.67
Implied vol: 63.7%
Delta: -0.225 ≈23% ITM
Gamma: 0.028
Theta: -0.248
Vega: 0.058
Open interest: 1

Model this put

Call · $120 In the money

Last: $6.25
Breakeven: $126.25
Implied vol: 60.2%
Delta: 0.754 ≈75% ITM
Gamma: 0.031
Theta: -0.242
Vega: 0.058
Open interest: 5

Model this call

Put · $120

Last: $4.71
Breakeven: $115.29
Implied vol: 74.8%
Delta: -0.285 ≈29% ITM
Gamma: 0.027
Theta: -0.325
Vega: 0.058
Open interest: 24

Model this put

Call · $121 In the money

Last: —
Breakeven: —
Implied vol: 64.3%
Delta: 0.709 ≈71% ITM
Gamma: 0.031
Theta: -0.281
Vega: 0.058
Open interest: 0

Model this call

Put · $121

Last: $2.40
Breakeven: $118.60
Implied vol: 67.8%
Delta: -0.299 ≈30% ITM
Gamma: 0.03
Theta: -0.302
Vega: 0.058
Open interest: 11

Model this put

Call · $122 In the money

Last: $7.00
Breakeven: $129.00
Implied vol: 55.6%
Delta: 0.697 ≈70% ITM
Gamma: 0.037
Theta: -0.248
Vega: 0.059
Open interest: 10

Model this call

Put · $122

Last: —
Breakeven: —
Implied vol: 71%
Delta: -0.335 ≈33% ITM
Gamma: 0.03
Theta: -0.336
Vega: 0.059
Open interest: 0

Model this put

Call · $123 In the money

Last: $3.95
Breakeven: $126.95
Implied vol: 63.1%
Delta: 0.645 ≈64% ITM
Gamma: 0.035
Theta: -0.303
Vega: 0.067
Open interest: 4

Model this call

Put · $123

Last: —
Breakeven: —
Implied vol: 62.8%
Delta: -0.354 ≈35% ITM
Gamma: 0.035
Theta: -0.302
Vega: 0.067
Open interest: 0

Model this put

Call · $124 In the money

Last: $7.15
Breakeven: $131.15
Implied vol: 61.7%
Delta: 0.61 ≈61% ITM
Gamma: 0.036
Theta: -0.302
Vega: 0.068
Open interest: 2

Model this call

Put · $124

Last: $3.50
Breakeven: $120.50
Implied vol: 69.1%
Delta: -0.397 ≈40% ITM
Gamma: 0.033
Theta: -0.341
Vega: 0.068
Open interest: 1

Model this put

Call · $125 In the money

Last: $4.60
Breakeven: $129.60
Implied vol: 67.7%
Delta: 0.569 ≈57% ITM
Gamma: 0.034
Theta: -0.34
Vega: 0.068
Open interest: 19

Model this call

Put · $125

Last: $4.65
Breakeven: $120.35
Implied vol: 67.7%
Delta: -0.43 ≈43% ITM
Gamma: 0.034
Theta: -0.341
Vega: 0.068
Open interest: 22

Model this put

Call · $126 In the money

Last: $3.50
Breakeven: $129.50
Implied vol: 62.6%
Delta: 0.535 ≈54% ITM
Gamma: 0.037
Theta: -0.32
Vega: 0.068
Open interest: 13

Model this call

Put · $126

Last: $3.80
Breakeven: $122.20
Implied vol: 60.8%
Delta: -0.464 ≈46% ITM
Gamma: 0.039
Theta: -0.312
Vega: 0.068
Open interest: 22

Model this put

Call · $127

Last: $3.24
Breakeven: $130.24
Implied vol: 62.3%
Delta: 0.499 ≈50% ITM
Gamma: 0.038
Theta: -0.321
Vega: 0.068
Open interest: 1

Model this call

Put · $127 In the money

Last: —
Breakeven: —
Implied vol: 66.1%
Delta: -0.499 ≈50% ITM
Gamma: 0.036
Theta: -0.341
Vega: 0.068
Open interest: 0

Model this put

Call · $128

Last: $2.55
Breakeven: $130.55
Implied vol: 61.8%
Delta: 0.461 ≈46% ITM
Gamma: 0.038
Theta: -0.313
Vega: 0.069
Open interest: 9

Model this call

Put · $128 In the money

Last: —
Breakeven: —
Implied vol: 61.8%
Delta: -0.538 ≈54% ITM
Gamma: 0.038
Theta: -0.315
Vega: 0.069
Open interest: 0

Model this put

Call · $129

Last: $2.96
Breakeven: $131.96
Implied vol: 62.6%
Delta: 0.426 ≈43% ITM
Gamma: 0.037
Theta: -0.314
Vega: 0.069
Open interest: 7

Model this call

Put · $129 In the money

Last: —
Breakeven: —
Implied vol: 63.4%
Delta: -0.572 ≈57% ITM
Gamma: 0.036
Theta: -0.319
Vega: 0.069
Open interest: 0

Model this put

Call · $130

Last: $2.64
Breakeven: $132.64
Implied vol: 61.3%
Delta: 0.387 ≈39% ITM
Gamma: 0.037
Theta: -0.303
Vega: 0.069
Open interest: 168

Model this call

Put · $130 In the money

Last: $10.60
Breakeven: $119.40
Implied vol: 66.5%
Delta: -0.601 ≈60% ITM
Gamma: 0.034
Theta: -0.331
Vega: 0.069
Open interest: 2

Model this put

Call · $131

Last: $2.00
Breakeven: $133.00
Implied vol: 63.2%
Delta: 0.357 ≈36% ITM
Gamma: 0.035
Theta: -0.304
Vega: 0.061
Open interest: 2

Model this call

Put · $131 In the money

Last: —
Breakeven: —
Implied vol: 65.3%
Delta: -0.637 ≈64% ITM
Gamma: 0.034
Theta: -0.318
Vega: 0.061
Open interest: 0

Model this put

Call · $132

Last: $1.80
Breakeven: $133.80
Implied vol: 59.9%
Delta: 0.316 ≈32% ITM
Gamma: 0.035
Theta: -0.272
Vega: 0.061
Open interest: 16

Model this call

Put · $132 In the money

Last: $9.20
Breakeven: $122.80
Implied vol: 64.1%
Delta: -0.67 ≈67% ITM
Gamma: 0.033
Theta: -0.298
Vega: 0.061
Open interest: 1

Model this put

Call · $133

Last: $0.95
Breakeven: $133.95
Implied vol: 64.1%
Delta: 0.299 ≈30% ITM
Gamma: 0.032
Theta: -0.284
Vega: 0.061
Open interest: 29

Model this call

Put · $133 In the money

Last: —
Breakeven: —
Implied vol: 61.3%
Delta: -0.711 ≈71% ITM
Gamma: 0.033
Theta: -0.268
Vega: 0.061
Open interest: 0

Model this put

Call · $134

Last: $0.88
Breakeven: $134.88
Implied vol: 60.4%
Delta: 0.253 ≈25% ITM
Gamma: 0.031
Theta: -0.249
Vega: 0.061
Open interest: 6

Model this call

Put · $134 In the money

Last: —
Breakeven: —
Implied vol: 70.7%
Delta: -0.708 ≈71% ITM
Gamma: 0.028
Theta: -0.311
Vega: 0.061
Open interest: 0

Model this put

Call · $135

Last: $0.75
Breakeven: $135.75
Implied vol: 66.2%
Delta: 0.247 ≈25% ITM
Gamma: 0.028
Theta: -0.27
Vega: 0.062
Open interest: 82

Model this call

Put · $135 In the money

Last: —
Breakeven: —
Implied vol: 72.8%
Delta: -0.728 ≈73% ITM
Gamma: 0.027
Theta: -0.31
Vega: 0.062
Open interest: 0

Model this put

Call · $136

Last: $1.57
Breakeven: $137.57
Implied vol: 71.1%
Delta: 0.24 ≈24% ITM
Gamma: 0.026
Theta: -0.286
Vega: 0.047
Open interest: 3

Model this call

Put · $136 In the money

Last: —
Breakeven: —
Implied vol: 76.4%
Delta: -0.741 ≈74% ITM
Gamma: 0.025
Theta: -0.319
Vega: 0.062
Open interest: 0

Model this put

Call · $137

Last: $1.35
Breakeven: $138.35
Implied vol: 56.7%
Delta: 0.159 ≈16% ITM
Gamma: 0.025
Theta: -0.176
Vega: 0.047
Open interest: 2

Model this call

Put · $137 In the money

Last: —
Breakeven: —
Implied vol: 74.8%
Delta: -0.769 ≈77% ITM
Gamma: 0.024
Theta: -0.294
Vega: 0.047
Open interest: 0

Model this put

Call · $138

Last: $0.70
Breakeven: $138.70
Implied vol: 62.4%
Delta: 0.162 ≈16% ITM
Gamma: 0.023
Theta: -0.196
Vega: 0.048
Open interest: 2

Model this call

Put · $138 In the money

Last: —
Breakeven: —
Implied vol: 75.2%
Delta: -0.787 ≈79% ITM
Gamma: 0.023
Theta: -0.279
Vega: 0.048
Open interest: 0

Model this put

Call · $139

Last: $0.86
Breakeven: $139.86
Implied vol: 69.6%
Delta: 0.172 ≈17% ITM
Gamma: 0.021
Theta: -0.226
Vega: 0.048
Open interest: 0

Model this call

Put · $139 In the money

Last: —
Breakeven: —
Implied vol: 79.8%
Delta: -0.791 ≈79% ITM
Gamma: 0.021
Theta: -0.293
Vega: 0.048
Open interest: 0

Model this put

Call · $140

Last: $0.90
Breakeven: $140.90
Implied vol: 65.6%
Delta: 0.135 ≈14% ITM
Gamma: 0.02
Theta: -0.184
Vega: 0.032
Open interest: 2

Model this call

Put · $140 In the money

Last: —
Breakeven: —
Implied vol: 80.1%
Delta: -0.808 ≈81% ITM
Gamma: 0.02
Theta: -0.278
Vega: 0.048
Open interest: 0

Model this put

Call · $141

Last: —
Breakeven: —
Implied vol: 66.2%
Delta: 0.123 ≈12% ITM
Gamma: 0.018
Theta: -0.172
Vega: 0.032
Open interest: 0

Model this call

Put · $141 In the money

Last: —
Breakeven: —
Implied vol: 77.4%
Delta: -0.836 ≈84% ITM
Gamma: 0.019
Theta: -0.244
Vega: 0.048
Open interest: 0

Model this put

Call · $142

Last: —
Breakeven: —
Implied vol: 69.8%
Delta: 0.121 ≈12% ITM
Gamma: 0.017
Theta: -0.18
Vega: 0.032
Open interest: 0

Model this call

Put · $142 In the money

Last: —
Breakeven: —
Implied vol: 83.9%
Delta: -0.83 ≈83% ITM
Gamma: 0.018
Theta: -0.271
Vega: 0.048
Open interest: 0

Model this put

Call · $143

Last: $1.00
Breakeven: $144.00
Implied vol: 73.4%
Delta: 0.12 ≈12% ITM
Gamma: 0.016
Theta: -0.187
Vega: 0.032
Open interest: 2

Model this call

Put · $143 In the money

Last: —
Breakeven: —
Implied vol: 84.3%
Delta: -0.846 ≈85% ITM
Gamma: 0.017
Theta: -0.256
Vega: 0.048
Open interest: 0

Model this put

Call · $144

Last: —
Breakeven: —
Implied vol: 76.3%
Delta: 0.116 ≈12% ITM
Gamma: 0.015
Theta: -0.19
Vega: 0.032
Open interest: 0

Model this call

Put · $144 In the money

Last: —
Breakeven: —
Implied vol: 83.6%
Delta: -0.862 ≈86% ITM
Gamma: 0.015
Theta: -0.236
Vega: 0.032
Open interest: 0

Model this put

Call · $145

Last: —
Breakeven: —
Implied vol: 69.8%
Delta: 0.08 ≈8% ITM
Gamma: 0.012
Theta: -0.133
Vega: 0.033
Open interest: 0

Model this call

Put · $145 In the money

Last: —
Breakeven: —
Implied vol: 84.9%
Delta: -0.87 ≈87% ITM
Gamma: 0.015
Theta: -0.229
Vega: 0.033
Open interest: 0

Model this put

Call · $146

Last: —
Breakeven: —
Implied vol: 72.7%
Delta: 0.078 ≈8% ITM
Gamma: 0.012
Theta: -0.136
Vega: 0.033
Open interest: 0

Model this call

Put · $146 In the money

Last: —
Breakeven: —
Implied vol: 83%
Delta: -0.887 ≈89% ITM
Gamma: 0.013
Theta: -0.202
Vega: 0.033
Open interest: 0

Model this put

Call · $147

Last: —
Breakeven: —
Implied vol: 85.4%
Delta: 0.109 ≈11% ITM
Gamma: 0.013
Theta: -0.203
Vega: 0.033
Open interest: 0

Model this call

Put · $147 In the money

Last: —
Breakeven: —
Implied vol: 87.3%
Delta: -0.885 ≈89% ITM
Gamma: 0.013
Theta: -0.215
Vega: 0.033
Open interest: 0

Model this put

Call · $148

Last: —
Breakeven: —
Implied vol: 88.9%
Delta: 0.108 ≈11% ITM
Gamma: 0.012
Theta: -0.21
Vega: 0.033
Open interest: 0

Model this call

Put · $148 In the money

Last: —
Breakeven: —
Implied vol: 85.5%
Delta: -0.901 ≈90% ITM
Gamma: 0.012
Theta: -0.188
Vega: 0.033
Open interest: 0

Model this put

Call · $149

Last: —
Breakeven: —
Implied vol: 90.1%
Delta: 0.101 ≈10% ITM
Gamma: 0.011
Theta: -0.203
Vega: 0.033
Open interest: 0

Model this call

Put · $149 In the money

Last: —
Breakeven: —
Implied vol: 95.9%
Delta: -0.882 ≈88% ITM
Gamma: 0.012
Theta: -0.24
Vega: 0.033
Open interest: 0

Model this put

Call · $150

Last: $0.54
Breakeven: $150.54
Implied vol: 69.4%
Delta: 0.037 ≈4% ITM
Gamma: 0.007
Theta: -0.072
Vega: 0.019
Open interest: 2

Model this call

Put · $150 In the money

Last: —
Breakeven: —
Implied vol: 94%
Delta: -0.897 ≈90% ITM
Gamma: 0.011
Theta: -0.213
Vega: 0.033
Open interest: 0

Model this put

Call · $155

Last: $0.24
Breakeven: $155.24
Implied vol: 102.4%
Delta: 0.079 ≈8% ITM
Gamma: 0.008
Theta: -0.194
Vega: 0.034
Open interest: 0

Model this call

Put · $155 In the money

Last: —
Breakeven: —
Implied vol: 101.1%
Delta: -0.924 ≈92% ITM
Gamma: 0.008
Theta: -0.185
Vega: 0.019
Open interest: 0

Model this put

Call · $160

Last: —
Breakeven: —
Implied vol: 126.3%
Delta: 0.1 ≈10% ITM
Gamma: 0.008
Theta: -0.281
Vega: 0.034
Open interest: 0

Model this call

Put · $160 In the money

Last: —
Breakeven: —
Implied vol: 120.3%
Delta: -0.914 ≈91% ITM
Gamma: 0.008
Theta: -0.239
Vega: 0.034
Open interest: 0

Model this put

Call · $165

Last: $0.45
Breakeven: $165.45
Implied vol: 115.2%
Delta: 0.053 ≈5% ITM
Gamma: 0.005
Theta: -0.157
Vega: 0.02
Open interest: 2

Model this call

Put · $165 In the money

Last: —
Breakeven: —
Implied vol: 134.3%
Delta: -0.917 ≈92% ITM
Gamma: 0.007
Theta: -0.262
Vega: 0.034
Open interest: 0

Model this put

Call · $170

Last: —
Breakeven: —
Implied vol: 125.5%
Delta: 0.049 ≈5% ITM
Gamma: 0.005
Theta: -0.161
Vega: 0.02
Open interest: 0

Model this call

Put · $170 In the money

Last: —
Breakeven: —
Implied vol: 142.6%
Delta: -0.925 ≈92% ITM
Gamma: 0.006
Theta: -0.256
Vega: 0.02
Open interest: 0

Model this put

Call · $175

Last: $0.47
Breakeven: $175.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $175 In the money

Last: —
Breakeven: —
Implied vol: 147.6%
Delta: -0.935 ≈94% ITM
Gamma: 0.005
Theta: -0.233
Vega: 0.021
Open interest: 0

Model this put

ARES · Ares Management Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain