CRS Stock — Carpenter Technology Corp: Options Chain

Calls		Puts
1	1	200.5%	0.997	$243.60	—	-0.006	223.7%	—	0
Call · $160 In the money Last $243.60 Breakeven $403.60 Implied vol 200.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.069 Vega 0.018 Open interest 1 Model this call Put · $160 Last — Breakeven — Implied vol 223.7% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.041 Open interest 0 Model this put
0	—	195.3%	0.997	—	$0.85	-0.006	218.7%	1	1
Call · $165 In the money Last — Breakeven — Implied vol 195.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.068 Vega 0.018 Open interest 0 Model this call Put · $165 Last $0.85 Breakeven $164.15 Implied vol 218.7% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.042 Open interest 1 Model this put
1	1	198.4%	0.996	$397.00	$0.90	-0.006	213.8%	1	2
Call · $170 In the money Last $397.00 Breakeven $567.00 Implied vol 198.4% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.086 Vega 0.018 Open interest 1 Model this call Put · $170 Last $0.90 Breakeven $169.10 Implied vol 213.8% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.042 Open interest 2 Model this put
0	—	193.4%	0.996	—	$1.05	-0.006	209%	1	1
Call · $175 In the money Last — Breakeven — Implied vol 193.4% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.084 Vega 0.018 Open interest 0 Model this call Put · $175 Last $1.05 Breakeven $173.95 Implied vol 209% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.108 Vega 0.043 Open interest 1 Model this put
0	—	169.9%	0.998	—	$1.15	-0.006	204.4%	1	1
Call · $180 In the money Last — Breakeven — Implied vol 169.9% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.007 Open interest 0 Model this call Put · $180 Last $1.15 Breakeven $178.85 Implied vol 204.4% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.044 Open interest 1 Model this put
1	1	183.7%	0.996	$433.27	$1.30	-0.006	199.9%	1	1
Call · $185 In the money Last $433.27 Breakeven $618.27 Implied vol 183.7% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.082 Vega 0.019 Open interest 1 Model this call Put · $185 Last $1.30 Breakeven $183.70 Implied vol 199.9% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.044 Open interest 1 Model this put
1	1	179%	0.996	$163.20	$1.75	-0.006	195.5%	2	2
Call · $190 In the money Last $163.20 Breakeven $353.20 Implied vol 179% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.081 Vega 0.019 Open interest 1 Model this call Put · $190 Last $1.75 Breakeven $188.25 Implied vol 195.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.045 Open interest 2 Model this put
0	—	177.1%	0.996	—	$0.30	-0.007	191.3%	1	4
Call · $195 In the money Last — Breakeven — Implied vol 177.1% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.086 Vega 0.02 Open interest 0 Model this call Put · $195 Last $0.30 Breakeven $194.70 Implied vol 191.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.046 Open interest 4 Model this put
0	—	172.7%	0.996	—	$2.05	-0.007	187.2%	2	8
Call · $200 In the money Last — Breakeven — Implied vol 172.7% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.084 Vega 0.02 Open interest 0 Model this call Put · $200 Last $2.05 Breakeven $197.95 Implied vol 187.2% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.107 Vega 0.046 Open interest 8 Model this put
0	—	161.7%	0.996	—	$2.60	-0.007	179.2%	2	2
Call · $210 In the money Last — Breakeven — Implied vol 161.7% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.076 Vega 0.02 Open interest 0 Model this call Put · $210 Last $2.60 Breakeven $207.40 Implied vol 179.2% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.106 Vega 0.047 Open interest 2 Model this put
1	1	142.3%	0.998	$398.49	$2.15	-0.007	171.7%	44	13
Call · $220 In the money Last $398.49 Breakeven $618.49 Implied vol 142.3% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.047 Vega 0.008 Open interest 1 Model this call Put · $220 Last $2.15 Breakeven $217.85 Implied vol 171.7% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.049 Open interest 13 Model this put
0	—	139%	0.998	—	—	-0.008	164.4%	—	0
Call · $230 In the money Last — Breakeven — Implied vol 139% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.052 Vega 0.021 Open interest 0 Model this call Put · $230 Last — Breakeven — Implied vol 164.4% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.05 Open interest 0 Model this put
1	1	143.2%	0.995	$207.30	—	-0.008	157.5%	—	0
Call · $240 In the money Last $207.30 Breakeven $447.30 Implied vol 143.2% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.08 Vega 0.022 Open interest 1 Model this call Put · $240 Last — Breakeven — Implied vol 157.5% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.051 Open interest 0 Model this put
0	—	121.8%	0.998	—	—	-0.008	150.9%	—	0
Call · $250 In the money Last — Breakeven — Implied vol 121.8% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.008 Open interest 0 Model this call Put · $250 Last — Breakeven — Implied vol 150.9% Delta -0.008 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.052 Open interest 0 Model this put
1	1	131.5%	0.995	$159.80	—	-0.018	169.5%	—	0
Call · $260 In the money Last $159.80 Breakeven $419.80 Implied vol 131.5% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.082 Vega 0.023 Open interest 1 Model this call Put · $260 Last — Breakeven — Implied vol 169.5% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.229 Vega 0.106 Open interest 0 Model this put
0	—	116.3%	0.997	—	—	-0.009	138.5%	—	0
Call · $270 In the money Last — Breakeven — Implied vol 116.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.054 Vega 0.023 Open interest 0 Model this call Put · $270 Last — Breakeven — Implied vol 138.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.102 Vega 0.054 Open interest 0 Model this put
1	1	114.3%	0.996	$275.00	—	-0.009	132.6%	—	0
Call · $280 In the money Last $275.00 Breakeven $555.00 Implied vol 114.3% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.064 Vega 0.024 Open interest 1 Model this call Put · $280 Last — Breakeven — Implied vol 132.6% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.102 Vega 0.055 Open interest 0 Model this put
2	1	108.3%	0.996	$146.20	—	-0.022	151.7%	—	0
Call · $290 In the money Last $146.20 Breakeven $436.20 Implied vol 108.3% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.061 Vega 0.024 Open interest 2 Model this call Put · $290 Last — Breakeven — Implied vol 151.7% Delta -0.022 ≈2% ITM Gamma 0 Theta -0.243 Vega 0.112 Open interest 0 Model this put
4	4	112.6%	0.993	$80.05	—	-0.01	121.5%	—	0
Call · $300 In the money Last $80.05 Breakeven $380.05 Implied vol 112.6% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.09 Vega 0.025 Open interest 4 Model this call Put · $300 Last — Breakeven — Implied vol 121.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.1 Vega 0.057 Open interest 0 Model this put
1	1	100.8%	0.995	$109.50	$1.20	-0.011	116.2%	1	3
Call · $310 In the money Last $109.50 Breakeven $419.50 Implied vol 100.8% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.069 Vega 0.025 Open interest 1 Model this call Put · $310 Last $1.20 Breakeven $308.80 Implied vol 116.2% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.099 Vega 0.058 Open interest 3 Model this put
4	4	0.2%	1	$239.67	$0.70	-0.011	111.1%	1	16
Call · $320 In the money Last $239.67 Breakeven $559.67 Implied vol 0.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.03 Vega 0 Open interest 4 Model this call Put · $320 Last $0.70 Breakeven $319.30 Implied vol 111.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.099 Vega 0.059 Open interest 16 Model this put
5	1	69.4%	1	$267.39	$0.32	-0.006	94.4%	2	5
Call · $330 In the money Last $267.39 Breakeven $597.39 Implied vol 69.4% Delta 1 ≈100% ITM Gamma 0 Theta -0.033 Vega 0.003 Open interest 5 Model this call Put · $330 Last $0.32 Breakeven $329.68 Implied vol 94.4% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.047 Vega 0.026 Open interest 5 Model this put
2	1	94.3%	0.992	$267.52	$3.87	-0.012	101.4%	7	6
Call · $340 In the money Last $267.52 Breakeven $607.52 Implied vol 94.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.092 Vega 0.026 Open interest 2 Model this call Put · $340 Last $3.87 Breakeven $336.13 Implied vol 101.4% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.097 Vega 0.061 Open interest 6 Model this put
10	1	96.9%	0.987	$223.45	$2.55	-0.013	96.8%	1	8
Call · $350 In the money Last $223.45 Breakeven $573.45 Implied vol 96.9% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.13 Vega 0.062 Open interest 10 Model this call Put · $350 Last $2.55 Breakeven $347.45 Implied vol 96.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.096 Vega 0.062 Open interest 8 Model this put
18	10	93.6%	0.985	$179.85	$2.45	-0.014	93.1%	1	2
Call · $360 In the money Last $179.85 Breakeven $539.85 Implied vol 93.6% Delta 0.985 ≈99% ITM Gamma 0 Theta -0.137 Vega 0.063 Open interest 18 Model this call Put · $360 Last $2.45 Breakeven $357.55 Implied vol 93.1% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.1 Vega 0.063 Open interest 2 Model this put
4	5	87.2%	0.986	$160.74	$8.90	-0.015	89.4%	2	2
Call · $370 In the money Last $160.74 Breakeven $530.74 Implied vol 87.2% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.125 Vega 0.064 Open interest 4 Model this call Put · $370 Last $8.90 Breakeven $361.10 Implied vol 89.4% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.104 Vega 0.064 Open interest 2 Model this put
11	1	87.9%	0.981	$77.60	$2.57	-0.017	85.9%	1	7
Call · $380 In the money Last $77.60 Breakeven $457.60 Implied vol 87.9% Delta 0.981 ≈98% ITM Gamma 0 Theta -0.156 Vega 0.065 Open interest 11 Model this call Put · $380 Last $2.57 Breakeven $377.43 Implied vol 85.9% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.108 Vega 0.065 Open interest 7 Model this put
7	5	81.8%	0.982	$168.35	$18.49	-0.039	99.5%	6	7
Call · $390 In the money Last $168.35 Breakeven $558.35 Implied vol 81.8% Delta 0.982 ≈98% ITM Gamma 0 Theta -0.144 Vega 0.065 Open interest 7 Model this call Put · $390 Last $18.49 Breakeven $371.51 Implied vol 99.5% Delta -0.039 ≈4% ITM Gamma 0.001 Theta -0.252 Vega 0.131 Open interest 7 Model this put
16	1	83.8%	0.975	$171.70	$3.75	-0.045	97.9%	1	10
Call · $400 In the money Last $171.70 Breakeven $571.70 Implied vol 83.8% Delta 0.975 ≈98% ITM Gamma 0 Theta -0.186 Vega 0.133 Open interest 16 Model this call Put · $400 Last $3.75 Breakeven $396.25 Implied vol 97.9% Delta -0.045 ≈4% ITM Gamma 0.001 Theta -0.28 Vega 0.133 Open interest 10 Model this put
7	2	75.2%	0.979	$189.00	$3.12	-0.038	86.7%	2	3
Call · $410 In the money Last $189.00 Breakeven $599.00 Implied vol 75.2% Delta 0.979 ≈98% ITM Gamma 0 Theta -0.154 Vega 0.067 Open interest 7 Model this call Put · $410 Last $3.12 Breakeven $406.88 Implied vol 86.7% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.216 Vega 0.135 Open interest 3 Model this put
12	1	74.1%	0.974	$154.65	$1.31	-0.028	74.9%	1	19
Call · $420 In the money Last $154.65 Breakeven $574.65 Implied vol 74.1% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.176 Vega 0.136 Open interest 12 Model this call Put · $420 Last $1.31 Breakeven $418.69 Implied vol 74.9% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.144 Vega 0.136 Open interest 19 Model this put
12	10	72.2%	0.968	$66.22	$4.30	-0.049	82.2%	10	16
Call · $430 In the money Last $66.22 Breakeven $496.22 Implied vol 72.2% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.197 Vega 0.138 Open interest 12 Model this call Put · $430 Last $4.30 Breakeven $425.70 Implied vol 82.2% Delta -0.049 ≈5% ITM Gamma 0.001 Theta -0.253 Vega 0.138 Open interest 16 Model this put
19	18	75.7%	0.952	$143.20	$5.78	-0.05	77.2%	2	3
Call · $440 In the money Last $143.20 Breakeven $583.20 Implied vol 75.7% Delta 0.952 ≈95% ITM Gamma 0.001 Theta -0.271 Vega 0.14 Open interest 19 Model this call Put · $440 Last $5.78 Breakeven $434.22 Implied vol 77.2% Delta -0.05 ≈5% ITM Gamma 0.001 Theta -0.244 Vega 0.14 Open interest 3 Model this put
38	26	74.4%	0.944	$92.50	$5.20	-0.06	76%	10	18
Call · $450 In the money Last $92.50 Breakeven $542.50 Implied vol 74.4% Delta 0.944 ≈94% ITM Gamma 0.001 Theta -0.299 Vega 0.244 Open interest 38 Model this call Put · $450 Last $5.20 Breakeven $444.80 Implied vol 76% Delta -0.06 ≈6% ITM Gamma 0.001 Theta -0.276 Vega 0.244 Open interest 18 Model this put
6	3	71.2%	0.936	$57.00	$9.77	-0.066	72.2%	3	5
Call · $460 In the money Last $57.00 Breakeven $517.00 Implied vol 71.2% Delta 0.936 ≈94% ITM Gamma 0.001 Theta -0.312 Vega 0.247 Open interest 6 Model this call Put · $460 Last $9.77 Breakeven $450.23 Implied vol 72.2% Delta -0.066 ≈7% ITM Gamma 0.001 Theta -0.281 Vega 0.247 Open interest 5 Model this put
9	5	66.9%	0.931	$111.50	$5.00	-0.078	70.4%	2	20
Call · $470 In the money Last $111.50 Breakeven $581.50 Implied vol 66.9% Delta 0.931 ≈93% ITM Gamma 0.001 Theta -0.31 Vega 0.249 Open interest 9 Model this call Put · $470 Last $5.00 Breakeven $465.00 Implied vol 70.4% Delta -0.078 ≈8% ITM Gamma 0.001 Theta -0.31 Vega 0.25 Open interest 20 Model this put
2	1	71%	0.903	$119.03	$8.95	-0.087	67.2%	2	122
Call · $480 In the money Last $119.03 Breakeven $599.03 Implied vol 71% Delta 0.903 ≈90% ITM Gamma 0.001 Theta -0.412 Vega 0.253 Open interest 2 Model this call Put · $480 Last $8.95 Breakeven $471.05 Implied vol 67.2% Delta -0.087 ≈9% ITM Gamma 0.001 Theta -0.32 Vega 0.252 Open interest 122 Model this put
6	1	68.9%	0.891	$111.70	$6.40	-0.108	68.8%	10	11
Call · $490 In the money Last $111.70 Breakeven $601.70 Implied vol 68.9% Delta 0.891 ≈89% ITM Gamma 0.002 Theta -0.438 Vega 0.256 Open interest 6 Model this call Put · $490 Last $6.40 Breakeven $483.60 Implied vol 68.8% Delta -0.108 ≈11% ITM Gamma 0.002 Theta -0.39 Vega 0.256 Open interest 11 Model this put
100	7	66.5%	0.875	$72.40	$7.77	-0.127	67.1%	10	212
Call · $500 In the money Last $72.40 Breakeven $572.40 Implied vol 66.5% Delta 0.875 ≈88% ITM Gamma 0.002 Theta -0.46 Vega 0.388 Open interest 100 Model this call Put · $500 Last $7.77 Breakeven $492.23 Implied vol 67.1% Delta -0.127 ≈13% ITM Gamma 0.002 Theta -0.421 Vega 0.388 Open interest 212 Model this put
2	4	65.9%	0.851	$71.60	$10.00	-0.151	66.6%	1	7
Call · $510 In the money Last $71.60 Breakeven $581.60 Implied vol 65.9% Delta 0.851 ≈85% ITM Gamma 0.002 Theta -0.506 Vega 0.392 Open interest 2 Model this call Put · $510 Last $10.00 Breakeven $500.00 Implied vol 66.6% Delta -0.151 ≈15% ITM Gamma 0.002 Theta -0.467 Vega 0.392 Open interest 7 Model this put
52	1	67.9%	0.82	$75.90	$11.90	-0.178	66.9%	10	289
Call · $520 In the money Last $75.90 Breakeven $595.90 Implied vol 67.9% Delta 0.82 ≈82% ITM Gamma 0.002 Theta -0.586 Vega 0.397 Open interest 52 Model this call Put · $520 Last $11.90 Breakeven $508.10 Implied vol 66.9% Delta -0.178 ≈18% ITM Gamma 0.002 Theta -0.525 Vega 0.397 Open interest 289 Model this put
0	—	66%	0.799	—	$12.49	-0.204	66.7%	1	70
Call · $530 In the money Last — Breakeven — Implied vol 66% Delta 0.799 ≈80% ITM Gamma 0.003 Theta -0.615 Vega 0.524 Open interest 0 Model this call Put · $530 Last $12.49 Breakeven $517.51 Implied vol 66.7% Delta -0.204 ≈20% ITM Gamma 0.003 Theta -0.574 Vega 0.524 Open interest 70 Model this put
27	2	64.7%	0.769	$78.50	$17.05	-0.235	66.1%	1	94
Call · $540 In the money Last $78.50 Breakeven $618.50 Implied vol 64.7% Delta 0.769 ≈77% ITM Gamma 0.003 Theta -0.641 Vega 0.53 Open interest 27 Model this call Put · $540 Last $17.05 Breakeven $522.95 Implied vol 66.1% Delta -0.235 ≈24% ITM Gamma 0.003 Theta -0.609 Vega 0.53 Open interest 94 Model this put
3	1	64.5%	0.736	$45.30	$17.50	-0.267	65.6%	2	108
Call · $550 In the money Last $45.30 Breakeven $595.30 Implied vol 64.5% Delta 0.736 ≈74% ITM Gamma 0.003 Theta -0.682 Vega 0.536 Open interest 3 Model this call Put · $550 Last $17.50 Breakeven $532.50 Implied vol 65.6% Delta -0.267 ≈27% ITM Gamma 0.003 Theta -0.645 Vega 0.536 Open interest 108 Model this put
13	1	65.3%	0.7	$51.10	$41.90	-0.3	65%	25	134
Call · $560 In the money Last $51.10 Breakeven $611.10 Implied vol 65.3% Delta 0.7 ≈70% ITM Gamma 0.003 Theta -0.736 Vega 0.541 Open interest 13 Model this call Put · $560 Last $41.90 Breakeven $518.10 Implied vol 65% Delta -0.3 ≈30% ITM Gamma 0.003 Theta -0.68 Vega 0.542 Open interest 134 Model this put
6	1	63.4%	0.668	$64.85	$44.80	-0.336	65.6%	6	107
Call · $570 In the money Last $64.85 Breakeven $634.85 Implied vol 63.4% Delta 0.668 ≈67% ITM Gamma 0.004 Theta -0.745 Vega 0.625 Open interest 6 Model this call Put · $570 Last $44.80 Breakeven $525.20 Implied vol 65.6% Delta -0.336 ≈34% ITM Gamma 0.003 Theta -0.72 Vega 0.625 Open interest 107 Model this put
125	10	63.8%	0.63	$58.00	$34.70	-0.372	64.5%	4	60
Call · $580 In the money Last $58.00 Breakeven $638.00 Implied vol 63.8% Delta 0.63 ≈63% ITM Gamma 0.004 Theta -0.769 Vega 0.631 Open interest 125 Model this call Put · $580 Last $34.70 Breakeven $545.30 Implied vol 64.5% Delta -0.372 ≈37% ITM Gamma 0.004 Theta -0.726 Vega 0.632 Open interest 60 Model this put
88	1	62.6%	0.592	$48.60	$39.30	-0.41	64.6%	20	57
Call · $590 In the money Last $48.60 Breakeven $638.60 Implied vol 62.6% Delta 0.592 ≈59% ITM Gamma 0.004 Theta -0.775 Vega 0.638 Open interest 88 Model this call Put · $590 Last $39.30 Breakeven $550.70 Implied vol 64.6% Delta -0.41 ≈41% ITM Gamma 0.004 Theta -0.746 Vega 0.638 Open interest 57 Model this put
43	15	63.3%	0.553	$45.00	$38.70	-0.448	64.9%	2	8
Call · $600 In the money Last $45.00 Breakeven $645.00 Implied vol 63.3% Delta 0.553 ≈55% ITM Gamma 0.004 Theta -0.803 Vega 0.644 Open interest 43 Model this call Put · $600 Last $38.70 Breakeven $561.30 Implied vol 64.9% Delta -0.448 ≈45% ITM Gamma 0.004 Theta -0.769 Vega 0.644 Open interest 8 Model this put
Underlying $603.51
62	4	61.9%	0.514	$37.35	$73.30	-0.485	64.4%	72	72
Call · $610 Last $37.35 Breakeven $647.35 Implied vol 61.9% Delta 0.514 ≈51% ITM Gamma 0.004 Theta -0.788 Vega 0.651 Open interest 62 Model this call Put · $610 In the money Last $73.30 Breakeven $536.70 Implied vol 64.4% Delta -0.485 ≈49% ITM Gamma 0.004 Theta -0.765 Vega 0.65 Open interest 72 Model this put
23	6	61.9%	0.476	$32.70	$157.20	-0.525	62.5%	1	1
Call · $620 Last $32.70 Breakeven $652.70 Implied vol 61.9% Delta 0.476 ≈48% ITM Gamma 0.004 Theta -0.779 Vega 0.657 Open interest 23 Model this call Put · $620 In the money Last $157.20 Breakeven $462.80 Implied vol 62.5% Delta -0.525 ≈52% ITM Gamma 0.004 Theta -0.731 Vega 0.657 Open interest 1 Model this put
34	42	61.7%	0.437	$30.00	$61.00	-0.562	63%	1	0
Call · $630 Last $30.00 Breakeven $660.00 Implied vol 61.7% Delta 0.437 ≈44% ITM Gamma 0.004 Theta -0.768 Vega 0.663 Open interest 34 Model this call Put · $630 In the money Last $61.00 Breakeven $569.00 Implied vol 63% Delta -0.562 ≈56% ITM Gamma 0.004 Theta -0.73 Vega 0.662 Open interest 0 Model this put
204	11	62.9%	0.403	$23.00	$218.50	-0.599	63.3%	1	0
Call · $640 Last $23.00 Breakeven $663.00 Implied vol 62.9% Delta 0.403 ≈40% ITM Gamma 0.004 Theta -0.776 Vega 0.669 Open interest 204 Model this call Put · $640 In the money Last $218.50 Breakeven $421.50 Implied vol 63.3% Delta -0.599 ≈60% ITM Gamma 0.004 Theta -0.725 Vega 0.665 Open interest 0 Model this put
38	8	61%	0.363	$24.29	$85.05	-0.634	62.8%	1	1
Call · $650 Last $24.29 Breakeven $674.29 Implied vol 61% Delta 0.363 ≈36% ITM Gamma 0.004 Theta -0.724 Vega 0.591 Open interest 38 Model this call Put · $650 In the money Last $85.05 Breakeven $564.95 Implied vol 62.8% Delta -0.634 ≈63% ITM Gamma 0.004 Theta -0.692 Vega 0.59 Open interest 1 Model this put
277	6	61.5%	0.332	$9.70	$88.10	-0.67	61.7%	45	46
Call · $660 Last $9.70 Breakeven $669.70 Implied vol 61.5% Delta 0.332 ≈33% ITM Gamma 0.004 Theta -0.7 Vega 0.596 Open interest 277 Model this call Put · $660 In the money Last $88.10 Breakeven $571.90 Implied vol 61.7% Delta -0.67 ≈67% ITM Gamma 0.004 Theta -0.646 Vega 0.595 Open interest 46 Model this put
3	3	60.9%	0.297	$18.46	$101.53	-0.704	61.6%	2	2
Call · $670 Last $18.46 Breakeven $688.46 Implied vol 60.9% Delta 0.297 ≈30% ITM Gamma 0.003 Theta -0.662 Vega 0.602 Open interest 3 Model this call Put · $670 In the money Last $101.53 Breakeven $568.47 Implied vol 61.6% Delta -0.704 ≈70% ITM Gamma 0.004 Theta -0.614 Vega 0.598 Open interest 2 Model this put
10	2	61.7%	0.267	$9.44	$182.00	-0.732	62.6%	1	2
Call · $680 Last $9.44 Breakeven $689.44 Implied vol 61.7% Delta 0.267 ≈27% ITM Gamma 0.003 Theta -0.643 Vega 0.607 Open interest 10 Model this call Put · $680 In the money Last $182.00 Breakeven $498.00 Implied vol 62.6% Delta -0.732 ≈73% ITM Gamma 0.003 Theta -0.598 Vega 0.595 Open interest 2 Model this put
7	5	60.5%	0.236	$11.00	—	-0.768	60.4%	—	0
Call · $690 Last $11.00 Breakeven $701.00 Implied vol 60.5% Delta 0.236 ≈24% ITM Gamma 0.003 Theta -0.586 Vega 0.469 Open interest 7 Model this call Put · $690 In the money Last — Breakeven — Implied vol 60.4% Delta -0.768 ≈77% ITM Gamma 0.003 Theta -0.526 Vega 0.466 Open interest 0 Model this put
23	2	60.7%	0.212	$10.75	—	-0.793	60.6%	—	0
Call · $700 Last $10.75 Breakeven $710.75 Implied vol 60.7% Delta 0.212 ≈21% ITM Gamma 0.003 Theta -0.549 Vega 0.472 Open interest 23 Model this call Put · $700 In the money Last — Breakeven — Implied vol 60.6% Delta -0.793 ≈79% ITM Gamma 0.003 Theta -0.488 Vega 0.468 Open interest 0 Model this put
1	1	60.3%	0.185	$10.53	—	-0.822	59.9%	—	0
Call · $710 Last $10.53 Breakeven $720.53 Implied vol 60.3% Delta 0.185 ≈19% ITM Gamma 0.003 Theta -0.503 Vega 0.477 Open interest 1 Model this call Put · $710 In the money Last — Breakeven — Implied vol 59.9% Delta -0.822 ≈82% ITM Gamma 0.003 Theta -0.437 Vega 0.467 Open interest 0 Model this put
6	6	59.3%	0.155	$3.41	$220.00	-0.858	57.6%	1	1
Call · $720 Last $3.41 Breakeven $723.41 Implied vol 59.3% Delta 0.155 ≈15% ITM Gamma 0.002 Theta -0.447 Vega 0.481 Open interest 6 Model this call Put · $720 In the money Last $220.00 Breakeven $500.00 Implied vol 57.6% Delta -0.858 ≈86% ITM Gamma 0.003 Theta -0.359 Vega 0.315 Open interest 1 Model this put
7	1	57.2%	0.129	$4.70	—	-0.87	58.8%	—	0
Call · $730 Last $4.70 Breakeven $734.70 Implied vol 57.2% Delta 0.129 ≈13% ITM Gamma 0.002 Theta -0.375 Vega 0.324 Open interest 7 Model this call Put · $730 In the money Last — Breakeven — Implied vol 58.8% Delta -0.87 ≈87% ITM Gamma 0.002 Theta -0.34 Vega 0.315 Open interest 0 Model this put
1	1	57.4%	0.112	$7.85	—	-0.883	59.7%	—	0
Call · $740 Last $7.85 Breakeven $747.85 Implied vol 57.4% Delta 0.112 ≈11% ITM Gamma 0.002 Theta -0.339 Vega 0.326 Open interest 1 Model this call Put · $740 In the money Last — Breakeven — Implied vol 59.7% Delta -0.883 ≈88% ITM Gamma 0.002 Theta -0.316 Vega 0.315 Open interest 0 Model this put
7	1	55.3%	0.084	$4.50	—	-0.913	57.3%	—	0
Call · $750 Last $4.50 Breakeven $754.50 Implied vol 55.3% Delta 0.084 ≈8% ITM Gamma 0.002 Theta -0.268 Vega 0.33 Open interest 7 Model this call Put · $750 In the money Last — Breakeven — Implied vol 57.3% Delta -0.913 ≈91% ITM Gamma 0.002 Theta -0.24 Vega 0.303 Open interest 0 Model this put
0	—	61%	0.096	—	—	-0.908	61.7%	—	0
Call · $760 Last — Breakeven — Implied vol 61% Delta 0.096 ≈10% ITM Gamma 0.002 Theta -0.324 Vega 0.331 Open interest 0 Model this call Put · $760 In the money Last — Breakeven — Implied vol 61.7% Delta -0.908 ≈91% ITM Gamma 0.002 Theta -0.272 Vega 0.31 Open interest 0 Model this put
1	1	61%	0.081	$5.21	—	-0.931	59.7%	—	0
Call · $770 Last $5.21 Breakeven $775.21 Implied vol 61% Delta 0.081 ≈8% ITM Gamma 0.002 Theta -0.287 Vega 0.193 Open interest 1 Model this call Put · $770 In the money Last — Breakeven — Implied vol 59.7% Delta -0.931 ≈93% ITM Gamma 0.002 Theta -0.206 Vega 0.181 Open interest 0 Model this put
14	1	63.2%	0.079	$2.40	$203.00	-0.946	58.3%	1	0
Call · $780 Last $2.40 Breakeven $782.40 Implied vol 63.2% Delta 0.079 ≈8% ITM Gamma 0.001 Theta -0.29 Vega 0.194 Open interest 14 Model this call Put · $780 In the money Last $203.00 Breakeven $577.00 Implied vol 58.3% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.16 Vega 0.175 Open interest 0 Model this put
0	—	60%	0.059	—	—	-0.958	57.9%	—	0
Call · $790 Last — Breakeven — Implied vol 60% Delta 0.059 ≈6% ITM Gamma 0.001 Theta -0.219 Vega 0.196 Open interest 0 Model this call Put · $790 In the money Last — Breakeven — Implied vol 57.9% Delta -0.958 ≈96% ITM Gamma 0.001 Theta -0.125 Vega 0.162 Open interest 0 Model this put
5	1	65.5%	0.068	$1.50	—	-0.967	58.1%	—	0
Call · $800 Last $1.50 Breakeven $801.50 Implied vol 65.5% Delta 0.068 ≈7% ITM Gamma 0.001 Theta -0.267 Vega 0.197 Open interest 5 Model this call Put · $800 In the money Last — Breakeven — Implied vol 58.1% Delta -0.967 ≈97% ITM Gamma 0.001 Theta -0.101 Vega 0.148 Open interest 0 Model this put
0	—	67.1%	0.065	—	—	-0.959	62.5%	—	0
Call · $810 Last — Breakeven — Implied vol 67.1% Delta 0.065 ≈6% ITM Gamma 0.001 Theta -0.262 Vega 0.198 Open interest 0 Model this call Put · $810 In the money Last — Breakeven — Implied vol 62.5% Delta -0.959 ≈96% ITM Gamma 0.001 Theta -0.133 Vega 0.164 Open interest 0 Model this put
3	1	62.1%	0.04	$1.49	—	-0.978	59.2%	—	0
Call · $820 Last $1.49 Breakeven $821.49 Implied vol 62.1% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.165 Vega 0.2 Open interest 3 Model this call Put · $820 In the money Last — Breakeven — Implied vol 59.2% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.071 Vega 0.072 Open interest 0 Model this put
0	—	68.6%	0.053	—	$220.00	-0.98	60.3%	1	0
Call · $830 Last — Breakeven — Implied vol 68.6% Delta 0.053 ≈5% ITM Gamma 0.001 Theta -0.229 Vega 0.2 Open interest 0 Model this call Put · $830 In the money Last $220.00 Breakeven $610.00 Implied vol 60.3% Delta -0.98 ≈98% ITM Gamma 0.001 Theta -0.063 Vega 0.071 Open interest 0 Model this put
0	—	70.6%	0.052	—	$262.00	-0.982	61.5%	1	0
Call · $840 Last — Breakeven — Implied vol 70.6% Delta 0.052 ≈5% ITM Gamma 0.001 Theta -0.231 Vega 0.201 Open interest 0 Model this call Put · $840 In the money Last $262.00 Breakeven $578.00 Implied vol 61.5% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.055 Vega 0.072 Open interest 0 Model this put
2	1	60.9%	0.023	$2.00	—	-0.99	60.7%	—	0
Call · $850 Last $2.00 Breakeven $852.00 Implied vol 60.9% Delta 0.023 ≈2% ITM Gamma 0.001 Theta -0.103 Vega 0.102 Open interest 2 Model this call Put · $850 In the money Last — Breakeven — Implied vol 60.7% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.037 Vega 0.051 Open interest 0 Model this put
0	—	62.2%	0.022	—	—	-0.993	61.5%	—	0
Call · $860 Last — Breakeven — Implied vol 62.2% Delta 0.022 ≈2% ITM Gamma 0.001 Theta -0.099 Vega 0.103 Open interest 0 Model this call Put · $860 In the money Last — Breakeven — Implied vol 61.5% Delta -0.993 ≈99% ITM Gamma 0 Theta -0.029 Vega 0.051 Open interest 0 Model this put
0	—	63.9%	0.021	—	$279.00	-0.993	63.3%	1	0
Call · $870 Last — Breakeven — Implied vol 63.9% Delta 0.021 ≈2% ITM Gamma 0 Theta -0.099 Vega 0.103 Open interest 0 Model this call Put · $870 In the money Last $279.00 Breakeven $591.00 Implied vol 63.3% Delta -0.993 ≈99% ITM Gamma 0 Theta -0.029 Vega 0.049 Open interest 0 Model this put

Call · $160 In the money

Last: $243.60
Breakeven: $403.60
Implied vol: 200.5%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.069
Vega: 0.018
Open interest: 1

Model this call

Put · $160

Last: —
Breakeven: —
Implied vol: 223.7%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.041
Open interest: 0

Model this put

Call · $165 In the money

Last: —
Breakeven: —
Implied vol: 195.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.068
Vega: 0.018
Open interest: 0

Model this call

Put · $165

Last: $0.85
Breakeven: $164.15
Implied vol: 218.7%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.042
Open interest: 1

Model this put

Call · $170 In the money

Last: $397.00
Breakeven: $567.00
Implied vol: 198.4%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.086
Vega: 0.018
Open interest: 1

Model this call

Put · $170

Last: $0.90
Breakeven: $169.10
Implied vol: 213.8%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.042
Open interest: 2

Model this put

Call · $175 In the money

Last: —
Breakeven: —
Implied vol: 193.4%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.084
Vega: 0.018
Open interest: 0

Model this call

Put · $175

Last: $1.05
Breakeven: $173.95
Implied vol: 209%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.108
Vega: 0.043
Open interest: 1

Model this put

Call · $180 In the money

Last: —
Breakeven: —
Implied vol: 169.9%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.045
Vega: 0.007
Open interest: 0

Model this call

Put · $180

Last: $1.15
Breakeven: $178.85
Implied vol: 204.4%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.044
Open interest: 1

Model this put

Call · $185 In the money

Last: $433.27
Breakeven: $618.27
Implied vol: 183.7%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.082
Vega: 0.019
Open interest: 1

Model this call

Put · $185

Last: $1.30
Breakeven: $183.70
Implied vol: 199.9%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.044
Open interest: 1

Model this put

Call · $190 In the money

Last: $163.20
Breakeven: $353.20
Implied vol: 179%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.081
Vega: 0.019
Open interest: 1

Model this call

Put · $190

Last: $1.75
Breakeven: $188.25
Implied vol: 195.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.045
Open interest: 2

Model this put

Call · $195 In the money

Last: —
Breakeven: —
Implied vol: 177.1%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.086
Vega: 0.02
Open interest: 0

Model this call

Put · $195

Last: $0.30
Breakeven: $194.70
Implied vol: 191.3%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.046
Open interest: 4

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 172.7%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.084
Vega: 0.02
Open interest: 0

Model this call

Put · $200

Last: $2.05
Breakeven: $197.95
Implied vol: 187.2%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.107
Vega: 0.046
Open interest: 8

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 161.7%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.076
Vega: 0.02
Open interest: 0

Model this call

Put · $210

Last: $2.60
Breakeven: $207.40
Implied vol: 179.2%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.106
Vega: 0.047
Open interest: 2

Model this put

Call · $220 In the money

Last: $398.49
Breakeven: $618.49
Implied vol: 142.3%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.047
Vega: 0.008
Open interest: 1

Model this call

Put · $220

Last: $2.15
Breakeven: $217.85
Implied vol: 171.7%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.105
Vega: 0.049
Open interest: 13

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 139%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.052
Vega: 0.021
Open interest: 0

Model this call

Put · $230

Last: —
Breakeven: —
Implied vol: 164.4%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.105
Vega: 0.05
Open interest: 0

Model this put

Call · $240 In the money

Last: $207.30
Breakeven: $447.30
Implied vol: 143.2%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.08
Vega: 0.022
Open interest: 1

Model this call

Put · $240

Last: —
Breakeven: —
Implied vol: 157.5%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.051
Open interest: 0

Model this put

Call · $250 In the money

Last: —
Breakeven: —
Implied vol: 121.8%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.045
Vega: 0.008
Open interest: 0

Model this call

Put · $250

Last: —
Breakeven: —
Implied vol: 150.9%
Delta: -0.008 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.052
Open interest: 0

Model this put

Call · $260 In the money

Last: $159.80
Breakeven: $419.80
Implied vol: 131.5%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.082
Vega: 0.023
Open interest: 1

Model this call

Put · $260

Last: —
Breakeven: —
Implied vol: 169.5%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.229
Vega: 0.106
Open interest: 0

Model this put

Call · $270 In the money

Last: —
Breakeven: —
Implied vol: 116.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.054
Vega: 0.023
Open interest: 0

Model this call

Put · $270

Last: —
Breakeven: —
Implied vol: 138.5%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.102
Vega: 0.054
Open interest: 0

Model this put

Call · $280 In the money

Last: $275.00
Breakeven: $555.00
Implied vol: 114.3%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.064
Vega: 0.024
Open interest: 1

Model this call

Put · $280

Last: —
Breakeven: —
Implied vol: 132.6%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.102
Vega: 0.055
Open interest: 0

Model this put

Call · $290 In the money

Last: $146.20
Breakeven: $436.20
Implied vol: 108.3%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.061
Vega: 0.024
Open interest: 2

Model this call

Put · $290

Last: —
Breakeven: —
Implied vol: 151.7%
Delta: -0.022 ≈2% ITM
Gamma: 0
Theta: -0.243
Vega: 0.112
Open interest: 0

Model this put

Call · $300 In the money

Last: $80.05
Breakeven: $380.05
Implied vol: 112.6%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.09
Vega: 0.025
Open interest: 4

Model this call

Put · $300

Last: —
Breakeven: —
Implied vol: 121.5%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.1
Vega: 0.057
Open interest: 0

Model this put

Call · $310 In the money

Last: $109.50
Breakeven: $419.50
Implied vol: 100.8%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.069
Vega: 0.025
Open interest: 1

Model this call

Put · $310

Last: $1.20
Breakeven: $308.80
Implied vol: 116.2%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.099
Vega: 0.058
Open interest: 3

Model this put

Call · $320 In the money

Last: $239.67
Breakeven: $559.67
Implied vol: 0.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.03
Vega: 0
Open interest: 4

Model this call

Put · $320

Last: $0.70
Breakeven: $319.30
Implied vol: 111.1%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.099
Vega: 0.059
Open interest: 16

Model this put

Call · $330 In the money

Last: $267.39
Breakeven: $597.39
Implied vol: 69.4%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.033
Vega: 0.003
Open interest: 5

Model this call

Put · $330

Last: $0.32
Breakeven: $329.68
Implied vol: 94.4%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.047
Vega: 0.026
Open interest: 5

Model this put

Call · $340 In the money

Last: $267.52
Breakeven: $607.52
Implied vol: 94.3%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.092
Vega: 0.026
Open interest: 2

Model this call

Put · $340

Last: $3.87
Breakeven: $336.13
Implied vol: 101.4%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.097
Vega: 0.061
Open interest: 6

Model this put

Call · $350 In the money

Last: $223.45
Breakeven: $573.45
Implied vol: 96.9%
Delta: 0.987 ≈99% ITM
Gamma: 0
Theta: -0.13
Vega: 0.062
Open interest: 10

Model this call

Put · $350

Last: $2.55
Breakeven: $347.45
Implied vol: 96.8%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.096
Vega: 0.062
Open interest: 8

Model this put

Call · $360 In the money

Last: $179.85
Breakeven: $539.85
Implied vol: 93.6%
Delta: 0.985 ≈99% ITM
Gamma: 0
Theta: -0.137
Vega: 0.063
Open interest: 18

Model this call

Put · $360

Last: $2.45
Breakeven: $357.55
Implied vol: 93.1%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.1
Vega: 0.063
Open interest: 2

Model this put

Call · $370 In the money

Last: $160.74
Breakeven: $530.74
Implied vol: 87.2%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.125
Vega: 0.064
Open interest: 4

Model this call

Put · $370

Last: $8.90
Breakeven: $361.10
Implied vol: 89.4%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.104
Vega: 0.064
Open interest: 2

Model this put

Call · $380 In the money

Last: $77.60
Breakeven: $457.60
Implied vol: 87.9%
Delta: 0.981 ≈98% ITM
Gamma: 0
Theta: -0.156
Vega: 0.065
Open interest: 11

Model this call

Put · $380

Last: $2.57
Breakeven: $377.43
Implied vol: 85.9%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.108
Vega: 0.065
Open interest: 7

Model this put

Call · $390 In the money

Last: $168.35
Breakeven: $558.35
Implied vol: 81.8%
Delta: 0.982 ≈98% ITM
Gamma: 0
Theta: -0.144
Vega: 0.065
Open interest: 7

Model this call

Put · $390

Last: $18.49
Breakeven: $371.51
Implied vol: 99.5%
Delta: -0.039 ≈4% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.131
Open interest: 7

Model this put

Call · $400 In the money

Last: $171.70
Breakeven: $571.70
Implied vol: 83.8%
Delta: 0.975 ≈98% ITM
Gamma: 0
Theta: -0.186
Vega: 0.133
Open interest: 16

Model this call

Put · $400

Last: $3.75
Breakeven: $396.25
Implied vol: 97.9%
Delta: -0.045 ≈4% ITM
Gamma: 0.001
Theta: -0.28
Vega: 0.133
Open interest: 10

Model this put

Call · $410 In the money

Last: $189.00
Breakeven: $599.00
Implied vol: 75.2%
Delta: 0.979 ≈98% ITM
Gamma: 0
Theta: -0.154
Vega: 0.067
Open interest: 7

Model this call

Put · $410

Last: $3.12
Breakeven: $406.88
Implied vol: 86.7%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.216
Vega: 0.135
Open interest: 3

Model this put

Call · $420 In the money

Last: $154.65
Breakeven: $574.65
Implied vol: 74.1%
Delta: 0.974 ≈97% ITM
Gamma: 0.001
Theta: -0.176
Vega: 0.136
Open interest: 12

Model this call

Put · $420

Last: $1.31
Breakeven: $418.69
Implied vol: 74.9%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.144
Vega: 0.136
Open interest: 19

Model this put

Call · $430 In the money

Last: $66.22
Breakeven: $496.22
Implied vol: 72.2%
Delta: 0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.197
Vega: 0.138
Open interest: 12

Model this call

Put · $430

Last: $4.30
Breakeven: $425.70
Implied vol: 82.2%
Delta: -0.049 ≈5% ITM
Gamma: 0.001
Theta: -0.253
Vega: 0.138
Open interest: 16

Model this put

Call · $440 In the money

Last: $143.20
Breakeven: $583.20
Implied vol: 75.7%
Delta: 0.952 ≈95% ITM
Gamma: 0.001
Theta: -0.271
Vega: 0.14
Open interest: 19

Model this call

Put · $440

Last: $5.78
Breakeven: $434.22
Implied vol: 77.2%
Delta: -0.05 ≈5% ITM
Gamma: 0.001
Theta: -0.244
Vega: 0.14
Open interest: 3

Model this put

Call · $450 In the money

Last: $92.50
Breakeven: $542.50
Implied vol: 74.4%
Delta: 0.944 ≈94% ITM
Gamma: 0.001
Theta: -0.299
Vega: 0.244
Open interest: 38

Model this call

Put · $450

Last: $5.20
Breakeven: $444.80
Implied vol: 76%
Delta: -0.06 ≈6% ITM
Gamma: 0.001
Theta: -0.276
Vega: 0.244
Open interest: 18

Model this put

Call · $460 In the money

Last: $57.00
Breakeven: $517.00
Implied vol: 71.2%
Delta: 0.936 ≈94% ITM
Gamma: 0.001
Theta: -0.312
Vega: 0.247
Open interest: 6

Model this call

Put · $460

Last: $9.77
Breakeven: $450.23
Implied vol: 72.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.001
Theta: -0.281
Vega: 0.247
Open interest: 5

Model this put

Call · $470 In the money

Last: $111.50
Breakeven: $581.50
Implied vol: 66.9%
Delta: 0.931 ≈93% ITM
Gamma: 0.001
Theta: -0.31
Vega: 0.249
Open interest: 9

Model this call

Put · $470

Last: $5.00
Breakeven: $465.00
Implied vol: 70.4%
Delta: -0.078 ≈8% ITM
Gamma: 0.001
Theta: -0.31
Vega: 0.25
Open interest: 20

Model this put

Call · $480 In the money

Last: $119.03
Breakeven: $599.03
Implied vol: 71%
Delta: 0.903 ≈90% ITM
Gamma: 0.001
Theta: -0.412
Vega: 0.253
Open interest: 2

Model this call

Put · $480

Last: $8.95
Breakeven: $471.05
Implied vol: 67.2%
Delta: -0.087 ≈9% ITM
Gamma: 0.001
Theta: -0.32
Vega: 0.252
Open interest: 122

Model this put

Call · $490 In the money

Last: $111.70
Breakeven: $601.70
Implied vol: 68.9%
Delta: 0.891 ≈89% ITM
Gamma: 0.002
Theta: -0.438
Vega: 0.256
Open interest: 6

Model this call

Put · $490

Last: $6.40
Breakeven: $483.60
Implied vol: 68.8%
Delta: -0.108 ≈11% ITM
Gamma: 0.002
Theta: -0.39
Vega: 0.256
Open interest: 11

Model this put

Call · $500 In the money

Last: $72.40
Breakeven: $572.40
Implied vol: 66.5%
Delta: 0.875 ≈88% ITM
Gamma: 0.002
Theta: -0.46
Vega: 0.388
Open interest: 100

Model this call

Put · $500

Last: $7.77
Breakeven: $492.23
Implied vol: 67.1%
Delta: -0.127 ≈13% ITM
Gamma: 0.002
Theta: -0.421
Vega: 0.388
Open interest: 212

Model this put

Call · $510 In the money

Last: $71.60
Breakeven: $581.60
Implied vol: 65.9%
Delta: 0.851 ≈85% ITM
Gamma: 0.002
Theta: -0.506
Vega: 0.392
Open interest: 2

Model this call

Put · $510

Last: $10.00
Breakeven: $500.00
Implied vol: 66.6%
Delta: -0.151 ≈15% ITM
Gamma: 0.002
Theta: -0.467
Vega: 0.392
Open interest: 7

Model this put

Call · $520 In the money

Last: $75.90
Breakeven: $595.90
Implied vol: 67.9%
Delta: 0.82 ≈82% ITM
Gamma: 0.002
Theta: -0.586
Vega: 0.397
Open interest: 52

Model this call

Put · $520

Last: $11.90
Breakeven: $508.10
Implied vol: 66.9%
Delta: -0.178 ≈18% ITM
Gamma: 0.002
Theta: -0.525
Vega: 0.397
Open interest: 289

Model this put

Call · $530 In the money

Last: —
Breakeven: —
Implied vol: 66%
Delta: 0.799 ≈80% ITM
Gamma: 0.003
Theta: -0.615
Vega: 0.524
Open interest: 0

Model this call

Put · $530

Last: $12.49
Breakeven: $517.51
Implied vol: 66.7%
Delta: -0.204 ≈20% ITM
Gamma: 0.003
Theta: -0.574
Vega: 0.524
Open interest: 70

Model this put

Call · $540 In the money

Last: $78.50
Breakeven: $618.50
Implied vol: 64.7%
Delta: 0.769 ≈77% ITM
Gamma: 0.003
Theta: -0.641
Vega: 0.53
Open interest: 27

Model this call

Put · $540

Last: $17.05
Breakeven: $522.95
Implied vol: 66.1%
Delta: -0.235 ≈24% ITM
Gamma: 0.003
Theta: -0.609
Vega: 0.53
Open interest: 94

Model this put

Call · $550 In the money

Last: $45.30
Breakeven: $595.30
Implied vol: 64.5%
Delta: 0.736 ≈74% ITM
Gamma: 0.003
Theta: -0.682
Vega: 0.536
Open interest: 3

Model this call

Put · $550

Last: $17.50
Breakeven: $532.50
Implied vol: 65.6%
Delta: -0.267 ≈27% ITM
Gamma: 0.003
Theta: -0.645
Vega: 0.536
Open interest: 108

Model this put

Call · $560 In the money

Last: $51.10
Breakeven: $611.10
Implied vol: 65.3%
Delta: 0.7 ≈70% ITM
Gamma: 0.003
Theta: -0.736
Vega: 0.541
Open interest: 13

Model this call

Put · $560

Last: $41.90
Breakeven: $518.10
Implied vol: 65%
Delta: -0.3 ≈30% ITM
Gamma: 0.003
Theta: -0.68
Vega: 0.542
Open interest: 134

Model this put

Call · $570 In the money

Last: $64.85
Breakeven: $634.85
Implied vol: 63.4%
Delta: 0.668 ≈67% ITM
Gamma: 0.004
Theta: -0.745
Vega: 0.625
Open interest: 6

Model this call

Put · $570

Last: $44.80
Breakeven: $525.20
Implied vol: 65.6%
Delta: -0.336 ≈34% ITM
Gamma: 0.003
Theta: -0.72
Vega: 0.625
Open interest: 107

Model this put

Call · $580 In the money

Last: $58.00
Breakeven: $638.00
Implied vol: 63.8%
Delta: 0.63 ≈63% ITM
Gamma: 0.004
Theta: -0.769
Vega: 0.631
Open interest: 125

Model this call

Put · $580

Last: $34.70
Breakeven: $545.30
Implied vol: 64.5%
Delta: -0.372 ≈37% ITM
Gamma: 0.004
Theta: -0.726
Vega: 0.632
Open interest: 60

Model this put

Call · $590 In the money

Last: $48.60
Breakeven: $638.60
Implied vol: 62.6%
Delta: 0.592 ≈59% ITM
Gamma: 0.004
Theta: -0.775
Vega: 0.638
Open interest: 88

Model this call

Put · $590

Last: $39.30
Breakeven: $550.70
Implied vol: 64.6%
Delta: -0.41 ≈41% ITM
Gamma: 0.004
Theta: -0.746
Vega: 0.638
Open interest: 57

Model this put

Call · $600 In the money

Last: $45.00
Breakeven: $645.00
Implied vol: 63.3%
Delta: 0.553 ≈55% ITM
Gamma: 0.004
Theta: -0.803
Vega: 0.644
Open interest: 43

Model this call

Put · $600

Last: $38.70
Breakeven: $561.30
Implied vol: 64.9%
Delta: -0.448 ≈45% ITM
Gamma: 0.004
Theta: -0.769
Vega: 0.644
Open interest: 8

Model this put

Call · $610

Last: $37.35
Breakeven: $647.35
Implied vol: 61.9%
Delta: 0.514 ≈51% ITM
Gamma: 0.004
Theta: -0.788
Vega: 0.651
Open interest: 62

Model this call

Put · $610 In the money

Last: $73.30
Breakeven: $536.70
Implied vol: 64.4%
Delta: -0.485 ≈49% ITM
Gamma: 0.004
Theta: -0.765
Vega: 0.65
Open interest: 72

Model this put

Call · $620

Last: $32.70
Breakeven: $652.70
Implied vol: 61.9%
Delta: 0.476 ≈48% ITM
Gamma: 0.004
Theta: -0.779
Vega: 0.657
Open interest: 23

Model this call

Put · $620 In the money

Last: $157.20
Breakeven: $462.80
Implied vol: 62.5%
Delta: -0.525 ≈52% ITM
Gamma: 0.004
Theta: -0.731
Vega: 0.657
Open interest: 1

Model this put

Call · $630

Last: $30.00
Breakeven: $660.00
Implied vol: 61.7%
Delta: 0.437 ≈44% ITM
Gamma: 0.004
Theta: -0.768
Vega: 0.663
Open interest: 34

Model this call

Put · $630 In the money

Last: $61.00
Breakeven: $569.00
Implied vol: 63%
Delta: -0.562 ≈56% ITM
Gamma: 0.004
Theta: -0.73
Vega: 0.662
Open interest: 0

Model this put

Call · $640

Last: $23.00
Breakeven: $663.00
Implied vol: 62.9%
Delta: 0.403 ≈40% ITM
Gamma: 0.004
Theta: -0.776
Vega: 0.669
Open interest: 204

Model this call

Put · $640 In the money

Last: $218.50
Breakeven: $421.50
Implied vol: 63.3%
Delta: -0.599 ≈60% ITM
Gamma: 0.004
Theta: -0.725
Vega: 0.665
Open interest: 0

Model this put

Call · $650

Last: $24.29
Breakeven: $674.29
Implied vol: 61%
Delta: 0.363 ≈36% ITM
Gamma: 0.004
Theta: -0.724
Vega: 0.591
Open interest: 38

Model this call

Put · $650 In the money

Last: $85.05
Breakeven: $564.95
Implied vol: 62.8%
Delta: -0.634 ≈63% ITM
Gamma: 0.004
Theta: -0.692
Vega: 0.59
Open interest: 1

Model this put

Call · $660

Last: $9.70
Breakeven: $669.70
Implied vol: 61.5%
Delta: 0.332 ≈33% ITM
Gamma: 0.004
Theta: -0.7
Vega: 0.596
Open interest: 277

Model this call

Put · $660 In the money

Last: $88.10
Breakeven: $571.90
Implied vol: 61.7%
Delta: -0.67 ≈67% ITM
Gamma: 0.004
Theta: -0.646
Vega: 0.595
Open interest: 46

Model this put

Call · $670

Last: $18.46
Breakeven: $688.46
Implied vol: 60.9%
Delta: 0.297 ≈30% ITM
Gamma: 0.003
Theta: -0.662
Vega: 0.602
Open interest: 3

Model this call

Put · $670 In the money

Last: $101.53
Breakeven: $568.47
Implied vol: 61.6%
Delta: -0.704 ≈70% ITM
Gamma: 0.004
Theta: -0.614
Vega: 0.598
Open interest: 2

Model this put

Call · $680

Last: $9.44
Breakeven: $689.44
Implied vol: 61.7%
Delta: 0.267 ≈27% ITM
Gamma: 0.003
Theta: -0.643
Vega: 0.607
Open interest: 10

Model this call

Put · $680 In the money

Last: $182.00
Breakeven: $498.00
Implied vol: 62.6%
Delta: -0.732 ≈73% ITM
Gamma: 0.003
Theta: -0.598
Vega: 0.595
Open interest: 2

Model this put

Call · $690

Last: $11.00
Breakeven: $701.00
Implied vol: 60.5%
Delta: 0.236 ≈24% ITM
Gamma: 0.003
Theta: -0.586
Vega: 0.469
Open interest: 7

Model this call

Put · $690 In the money

Last: —
Breakeven: —
Implied vol: 60.4%
Delta: -0.768 ≈77% ITM
Gamma: 0.003
Theta: -0.526
Vega: 0.466
Open interest: 0

Model this put

Call · $700

Last: $10.75
Breakeven: $710.75
Implied vol: 60.7%
Delta: 0.212 ≈21% ITM
Gamma: 0.003
Theta: -0.549
Vega: 0.472
Open interest: 23

Model this call

Put · $700 In the money

Last: —
Breakeven: —
Implied vol: 60.6%
Delta: -0.793 ≈79% ITM
Gamma: 0.003
Theta: -0.488
Vega: 0.468
Open interest: 0

Model this put

Call · $710

Last: $10.53
Breakeven: $720.53
Implied vol: 60.3%
Delta: 0.185 ≈19% ITM
Gamma: 0.003
Theta: -0.503
Vega: 0.477
Open interest: 1

Model this call

Put · $710 In the money

Last: —
Breakeven: —
Implied vol: 59.9%
Delta: -0.822 ≈82% ITM
Gamma: 0.003
Theta: -0.437
Vega: 0.467
Open interest: 0

Model this put

Call · $720

Last: $3.41
Breakeven: $723.41
Implied vol: 59.3%
Delta: 0.155 ≈15% ITM
Gamma: 0.002
Theta: -0.447
Vega: 0.481
Open interest: 6

Model this call

Put · $720 In the money

Last: $220.00
Breakeven: $500.00
Implied vol: 57.6%
Delta: -0.858 ≈86% ITM
Gamma: 0.003
Theta: -0.359
Vega: 0.315
Open interest: 1

Model this put

Call · $730

Last: $4.70
Breakeven: $734.70
Implied vol: 57.2%
Delta: 0.129 ≈13% ITM
Gamma: 0.002
Theta: -0.375
Vega: 0.324
Open interest: 7

Model this call

Put · $730 In the money

Last: —
Breakeven: —
Implied vol: 58.8%
Delta: -0.87 ≈87% ITM
Gamma: 0.002
Theta: -0.34
Vega: 0.315
Open interest: 0

Model this put

Call · $740

Last: $7.85
Breakeven: $747.85
Implied vol: 57.4%
Delta: 0.112 ≈11% ITM
Gamma: 0.002
Theta: -0.339
Vega: 0.326
Open interest: 1

Model this call

Put · $740 In the money

Last: —
Breakeven: —
Implied vol: 59.7%
Delta: -0.883 ≈88% ITM
Gamma: 0.002
Theta: -0.316
Vega: 0.315
Open interest: 0

Model this put

Call · $750

Last: $4.50
Breakeven: $754.50
Implied vol: 55.3%
Delta: 0.084 ≈8% ITM
Gamma: 0.002
Theta: -0.268
Vega: 0.33
Open interest: 7

Model this call

Put · $750 In the money

Last: —
Breakeven: —
Implied vol: 57.3%
Delta: -0.913 ≈91% ITM
Gamma: 0.002
Theta: -0.24
Vega: 0.303
Open interest: 0

Model this put

Call · $760

Last: —
Breakeven: —
Implied vol: 61%
Delta: 0.096 ≈10% ITM
Gamma: 0.002
Theta: -0.324
Vega: 0.331
Open interest: 0

Model this call

Put · $760 In the money

Last: —
Breakeven: —
Implied vol: 61.7%
Delta: -0.908 ≈91% ITM
Gamma: 0.002
Theta: -0.272
Vega: 0.31
Open interest: 0

Model this put

Call · $770

Last: $5.21
Breakeven: $775.21
Implied vol: 61%
Delta: 0.081 ≈8% ITM
Gamma: 0.002
Theta: -0.287
Vega: 0.193
Open interest: 1

Model this call

Put · $770 In the money

Last: —
Breakeven: —
Implied vol: 59.7%
Delta: -0.931 ≈93% ITM
Gamma: 0.002
Theta: -0.206
Vega: 0.181
Open interest: 0

Model this put

Call · $780

Last: $2.40
Breakeven: $782.40
Implied vol: 63.2%
Delta: 0.079 ≈8% ITM
Gamma: 0.001
Theta: -0.29
Vega: 0.194
Open interest: 14

Model this call

Put · $780 In the money

Last: $203.00
Breakeven: $577.00
Implied vol: 58.3%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.16
Vega: 0.175
Open interest: 0

Model this put

Call · $790

Last: —
Breakeven: —
Implied vol: 60%
Delta: 0.059 ≈6% ITM
Gamma: 0.001
Theta: -0.219
Vega: 0.196
Open interest: 0

Model this call

Put · $790 In the money

Last: —
Breakeven: —
Implied vol: 57.9%
Delta: -0.958 ≈96% ITM
Gamma: 0.001
Theta: -0.125
Vega: 0.162
Open interest: 0

Model this put

Call · $800

Last: $1.50
Breakeven: $801.50
Implied vol: 65.5%
Delta: 0.068 ≈7% ITM
Gamma: 0.001
Theta: -0.267
Vega: 0.197
Open interest: 5

Model this call

Put · $800 In the money

Last: —
Breakeven: —
Implied vol: 58.1%
Delta: -0.967 ≈97% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.148
Open interest: 0

Model this put

Call · $810

Last: —
Breakeven: —
Implied vol: 67.1%
Delta: 0.065 ≈6% ITM
Gamma: 0.001
Theta: -0.262
Vega: 0.198
Open interest: 0

Model this call

Put · $810 In the money

Last: —
Breakeven: —
Implied vol: 62.5%
Delta: -0.959 ≈96% ITM
Gamma: 0.001
Theta: -0.133
Vega: 0.164
Open interest: 0

Model this put

Call · $820

Last: $1.49
Breakeven: $821.49
Implied vol: 62.1%
Delta: 0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.165
Vega: 0.2
Open interest: 3

Model this call

Put · $820 In the money

Last: —
Breakeven: —
Implied vol: 59.2%
Delta: -0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.071
Vega: 0.072
Open interest: 0

Model this put

Call · $830

Last: —
Breakeven: —
Implied vol: 68.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.001
Theta: -0.229
Vega: 0.2
Open interest: 0

Model this call

Put · $830 In the money

Last: $220.00
Breakeven: $610.00
Implied vol: 60.3%
Delta: -0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.063
Vega: 0.071
Open interest: 0

Model this put

Call · $840

Last: —
Breakeven: —
Implied vol: 70.6%
Delta: 0.052 ≈5% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.201
Open interest: 0

Model this call

Put · $840 In the money

Last: $262.00
Breakeven: $578.00
Implied vol: 61.5%
Delta: -0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.055
Vega: 0.072
Open interest: 0

Model this put

Call · $850

Last: $2.00
Breakeven: $852.00
Implied vol: 60.9%
Delta: 0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.103
Vega: 0.102
Open interest: 2

Model this call

Put · $850 In the money

Last: —
Breakeven: —
Implied vol: 60.7%
Delta: -0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.037
Vega: 0.051
Open interest: 0

Model this put

Call · $860

Last: —
Breakeven: —
Implied vol: 62.2%
Delta: 0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.099
Vega: 0.103
Open interest: 0

Model this call

Put · $860 In the money

Last: —
Breakeven: —
Implied vol: 61.5%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: -0.029
Vega: 0.051
Open interest: 0

Model this put

Call · $870

Last: —
Breakeven: —
Implied vol: 63.9%
Delta: 0.021 ≈2% ITM
Gamma: 0
Theta: -0.099
Vega: 0.103
Open interest: 0

Model this call

Put · $870 In the money

Last: $279.00
Breakeven: $591.00
Implied vol: 63.3%
Delta: -0.993 ≈99% ITM
Gamma: 0
Theta: -0.029
Vega: 0.049
Open interest: 0

Model this put

CRS · Carpenter Technology Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain