GD Stock — General Dynamics Corp: Options Chain

Calls		Puts
0	—	275.9%	0.999	—	$0.18	—	—	2	3
Call · $185 In the money Last — Breakeven — Implied vol 275.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.064 Vega 0.002 Open interest 0 Model this call Put · $185 Last $0.18 Breakeven $184.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	266%	0.999	—	$0.18	—	—	1	1
Call · $190 In the money Last — Breakeven — Implied vol 266% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.063 Vega 0.002 Open interest 0 Model this call Put · $190 Last $0.18 Breakeven $189.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	256.4%	0.999	—	$0.18	—	—	3	5
Call · $195 In the money Last — Breakeven — Implied vol 256.4% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.062 Vega 0.002 Open interest 0 Model this call Put · $195 Last $0.18 Breakeven $194.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	246.9%	0.999	—	$0.18	—	—	1	1
Call · $200 In the money Last — Breakeven — Implied vol 246.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.061 Vega 0.002 Open interest 0 Model this call Put · $200 Last $0.18 Breakeven $199.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	261.4%	0.997	—	$0.18	—	—	1	1
Call · $205 In the money Last — Breakeven — Implied vol 261.4% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.127 Vega 0.002 Open interest 0 Model this call Put · $205 Last $0.18 Breakeven $204.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	252.1%	0.997	—	—	—	—	—	0
Call · $210 In the money Last — Breakeven — Implied vol 252.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.126 Vega 0.006 Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	242.5%	0.997	—	—	—	—	—	0
Call · $215 In the money Last — Breakeven — Implied vol 242.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.124 Vega 0.006 Open interest 0 Model this call Put · $215 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	233.2%	0.997	—	—	—	—	—	0
Call · $220 In the money Last — Breakeven — Implied vol 233.2% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.123 Vega 0.006 Open interest 0 Model this call Put · $220 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	224.1%	0.997	—	—	—	—	—	0
Call · $225 In the money Last — Breakeven — Implied vol 224.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.121 Vega 0.006 Open interest 0 Model this call Put · $225 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	194.4%	0.998	—	—	—	—	—	0
Call · $230 In the money Last — Breakeven — Implied vol 194.4% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.054 Vega 0.002 Open interest 0 Model this call Put · $230 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	186.2%	0.998	—	—	—	—	—	0
Call · $235 In the money Last — Breakeven — Implied vol 186.2% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.052 Vega 0.002 Open interest 0 Model this call Put · $235 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	178.1%	0.998	—	—	—	—	—	0
Call · $240 In the money Last — Breakeven — Implied vol 178.1% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.05 Vega 0.002 Open interest 0 Model this call Put · $240 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	170.2%	0.998	—	—	—	—	—	0
Call · $245 In the money Last — Breakeven — Implied vol 170.2% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.049 Vega 0.002 Open interest 0 Model this call Put · $245 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	204.8%	0.991	—	—	—	—	—	0
Call · $250 In the money Last — Breakeven — Implied vol 204.8% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.268 Vega 0.006 Open interest 0 Model this call Put · $250 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	188.7%	0.993	—	—	—	—	—	0
Call · $255 In the money Last — Breakeven — Implied vol 188.7% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.213 Vega 0.006 Open interest 0 Model this call Put · $255 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	188.3%	0.991	—	—	—	—	—	0
Call · $260 In the money Last — Breakeven — Implied vol 188.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.263 Vega 0.007 Open interest 0 Model this call Put · $260 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	165.2%	0.994	—	—	—	—	—	0
Call · $265 In the money Last — Breakeven — Implied vol 165.2% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.157 Vega 0.007 Open interest 0 Model this call Put · $265 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	175.9%	0.988	—	—	-0.054	259.3%	—	0
Call · $270 In the money Last — Breakeven — Implied vol 175.9% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.299 Vega 0.016 Open interest 0 Model this call Put · $270 Last — Breakeven — Implied vol 259.3% Delta -0.054 ≈5% ITM Gamma 0.001 Theta -1.614 Vega 0.053 Open interest 0 Model this put
0	—	164.3%	0.99	—	—	—	—	—	0
Call · $275 In the money Last — Breakeven — Implied vol 164.3% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.255 Vega 0.016 Open interest 0 Model this call Put · $275 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	135.1%	0.996	—	—	-0.057	235.7%	—	0
Call · $280 In the money Last — Breakeven — Implied vol 135.1% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.098 Vega 0.007 Open interest 0 Model this call Put · $280 Last — Breakeven — Implied vol 235.7% Delta -0.057 ≈6% ITM Gamma 0.001 Theta -1.54 Vega 0.054 Open interest 0 Model this put
0	—	151.1%	0.987	—	—	-0.029	180.3%	—	0
Call · $285 In the money Last — Breakeven — Implied vol 151.1% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.287 Vega 0.016 Open interest 0 Model this call Put · $285 Last — Breakeven — Implied vol 180.3% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.673 Vega 0.032 Open interest 0 Model this put
0	—	128.1%	0.993	—	—	-0.032	172.8%	—	0
Call · $290 In the money Last — Breakeven — Implied vol 128.1% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.146 Vega 0.007 Open interest 0 Model this call Put · $290 Last — Breakeven — Implied vol 172.8% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.692 Vega 0.032 Open interest 0 Model this put
0	—	113.8%	0.995	—	—	-0.033	163.8%	—	0
Call · $295 In the money Last — Breakeven — Implied vol 113.8% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.092 Vega 0.007 Open interest 0 Model this call Put · $295 Last — Breakeven — Implied vol 163.8% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.682 Vega 0.032 Open interest 0 Model this put
0	—	114.1%	0.992	—	—	-0.061	185.7%	—	0
Call · $300 In the money Last — Breakeven — Implied vol 114.1% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.142 Vega 0.007 Open interest 0 Model this call Put · $300 Last — Breakeven — Implied vol 185.7% Delta -0.061 ≈6% ITM Gamma 0.002 Theta -1.267 Vega 0.056 Open interest 0 Model this put
0	—	107.3%	0.992	—	—	-0.035	144.8%	—	0
Call · $305 In the money Last — Breakeven — Implied vol 107.3% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.139 Vega 0.007 Open interest 0 Model this call Put · $305 Last — Breakeven — Implied vol 144.8% Delta -0.035 ≈4% ITM Gamma 0.001 Theta -0.632 Vega 0.033 Open interest 0 Model this put
0	—	78.1%	0.999	—	—	-0.037	135.5%	—	0
Call · $310 In the money Last — Breakeven — Implied vol 78.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.023 Vega 0.001 Open interest 0 Model this call Put · $310 Last — Breakeven — Implied vol 135.5% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.607 Vega 0.033 Open interest 0 Model this put
0	—	71%	0.999	—	—	-0.04	127.9%	—	0
Call · $315 In the money Last — Breakeven — Implied vol 71% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest 0 Model this call Put · $315 Last — Breakeven — Implied vol 127.9% Delta -0.04 ≈4% ITM Gamma 0.002 Theta -0.612 Vega 0.034 Open interest 0 Model this put
0	—	87.6%	0.991	—	—	-0.028	109.3%	—	0
Call · $320 In the money Last — Breakeven — Implied vol 87.6% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.133 Vega 0.007 Open interest 0 Model this call Put · $320 Last — Breakeven — Implied vol 109.3% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.398 Vega 0.034 Open interest 0 Model this put
1	1	—	—	$44.40	$3.18	-0.045	111.6%	2	2
Call · $325 In the money Last $44.40 Breakeven $369.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $325 Last $3.18 Breakeven $321.82 Implied vol 111.6% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.591 Vega 0.034 Open interest 2 Model this put
0	—	75%	0.989	—	$2.31	-0.05	105.1%	13	13
Call · $330 In the money Last — Breakeven — Implied vol 75% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.129 Vega 0.007 Open interest 0 Model this call Put · $330 Last $2.31 Breakeven $327.69 Implied vol 105.1% Delta -0.05 ≈5% ITM Gamma 0.003 Theta -0.61 Vega 0.034 Open interest 13 Model this put
0	—	68.7%	0.989	—	$0.89	-0.051	95%	4	13
Call · $335 In the money Last — Breakeven — Implied vol 68.7% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.126 Vega 0.017 Open interest 0 Model this call Put · $335 Last $0.89 Breakeven $334.11 Implied vol 95% Delta -0.051 ≈5% ITM Gamma 0.003 Theta -0.556 Vega 0.035 Open interest 13 Model this put
0	—	56%	0.993	—	$1.30	-0.111	116.7%	1	3
Call · $340 In the money Last — Breakeven — Implied vol 56% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.072 Vega 0.007 Open interest 0 Model this call Put · $340 Last $1.30 Breakeven $338.70 Implied vol 116.7% Delta -0.111 ≈11% ITM Gamma 0.005 Theta -1.254 Vega 0.06 Open interest 3 Model this put
0	—	50%	0.992	—	$2.05	-0.118	106.8%	1	1
Call · $345 In the money Last — Breakeven — Implied vol 50% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.007 Open interest 0 Model this call Put · $345 Last $2.05 Breakeven $342.95 Implied vol 106.8% Delta -0.118 ≈12% ITM Gamma 0.005 Theta -1.205 Vega 0.061 Open interest 1 Model this put
2	1	—	—	$41.10	$0.05	-0.13	97.5%	1	4
Call · $350 In the money Last $41.10 Breakeven $391.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $350 Last $0.05 Breakeven $349.95 Implied vol 97.5% Delta -0.13 ≈13% ITM Gamma 0.006 Theta -1.169 Vega 0.092 Open interest 4 Model this put
0	—	53.5%	0.969	—	—	-0.027	51.7%	—	0
Call · $352.5 In the money Last — Breakeven — Implied vol 53.5% Delta 0.969 ≈97% ITM Gamma 0.004 Theta -0.225 Vega 0.035 Open interest 0 Model this call Put · $352.5 Last — Breakeven — Implied vol 51.7% Delta -0.027 ≈3% ITM Gamma 0.003 Theta -0.181 Vega 0.018 Open interest 0 Model this put
0	—	48.1%	0.972	—	$0.65	-0.074	63.6%	1	3
Call · $355 In the money Last — Breakeven — Implied vol 48.1% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.188 Vega 0.018 Open interest 0 Model this call Put · $355 Last $0.65 Breakeven $354.35 Implied vol 63.6% Delta -0.074 ≈7% ITM Gamma 0.006 Theta -0.502 Vega 0.062 Open interest 3 Model this put
0	—	—	—	—	$0.10	-0.079	59.3%	8	13
Call · $357.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $357.5 Last $0.10 Breakeven $357.40 Implied vol 59.3% Delta -0.079 ≈8% ITM Gamma 0.007 Theta -0.488 Vega 0.062 Open interest 13 Model this put
1	1	—	—	$21.48	$0.10	-0.033	41.4%	1	20
Call · $360 In the money Last $21.48 Breakeven $381.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $360 Last $0.10 Breakeven $359.90 Implied vol 41.4% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.17 Vega 0.036 Open interest 20 Model this put
0	—	—	—	—	$0.39	-0.057	43.5%	10	10
Call · $362.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $362.5 Last $0.39 Breakeven $362.11 Implied vol 43.5% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.281 Vega 0.036 Open interest 10 Model this put
0	—	38.2%	0.944	—	$0.45	-0.096	46.7%	1	33
Call · $365 In the money Last — Breakeven — Implied vol 38.2% Delta 0.944 ≈94% ITM Gamma 0.008 Theta -0.256 Vega 0.036 Open interest 0 Model this call Put · $365 Last $0.45 Breakeven $364.55 Implied vol 46.7% Delta -0.096 ≈10% ITM Gamma 0.01 Theta -0.446 Vega 0.062 Open interest 33 Model this put
0	—	36%	0.934	—	$0.45	-0.102	42.2%	4	32
Call · $367.5 In the money Last — Breakeven — Implied vol 36% Delta 0.934 ≈93% ITM Gamma 0.01 Theta -0.278 Vega 0.062 Open interest 0 Model this call Put · $367.5 Last $0.45 Breakeven $367.05 Implied vol 42.2% Delta -0.102 ≈10% ITM Gamma 0.012 Theta -0.422 Vega 0.063 Open interest 32 Model this put
4	5	27.1%	0.955	$9.50	$0.55	-0.096	35.3%	5	9
Call · $370 In the money Last $9.50 Breakeven $379.50 Implied vol 27.1% Delta 0.955 ≈96% ITM Gamma 0.01 Theta -0.158 Vega 0.036 Open interest 4 Model this call Put · $370 Last $0.55 Breakeven $369.45 Implied vol 35.3% Delta -0.096 ≈10% ITM Gamma 0.013 Theta -0.336 Vega 0.063 Open interest 9 Model this put
2	2	27%	0.925	$17.75	$0.66	-0.124	34%	3	3
Call · $372.5 In the money Last $17.75 Breakeven $390.25 Implied vol 27% Delta 0.925 ≈93% ITM Gamma 0.014 Theta -0.23 Vega 0.063 Open interest 2 Model this call Put · $372.5 Last $0.66 Breakeven $371.84 Implied vol 34% Delta -0.124 ≈12% ITM Gamma 0.017 Theta -0.394 Vega 0.063 Open interest 3 Model this put
16	16	29%	0.865	$10.24	$1.92	-0.175	33.9%	1	37
Call · $375 In the money Last $10.24 Breakeven $385.24 Implied vol 29% Delta 0.865 ≈86% ITM Gamma 0.021 Theta -0.372 Vega 0.095 Open interest 16 Model this call Put · $375 Last $1.92 Breakeven $373.08 Implied vol 33.9% Delta -0.175 ≈17% ITM Gamma 0.021 Theta -0.488 Vega 0.095 Open interest 37 Model this put
59	69	22.1%	0.869	$7.97	$2.42	-0.227	33.4%	1	22
Call · $377.5 In the money Last $7.97 Breakeven $385.47 Implied vol 22.1% Delta 0.869 ≈87% ITM Gamma 0.027 Theta -0.282 Vega 0.095 Open interest 59 Model this call Put · $377.5 Last $2.42 Breakeven $375.08 Implied vol 33.4% Delta -0.227 ≈23% ITM Gamma 0.025 Theta -0.571 Vega 0.125 Open interest 22 Model this put
71	1	23.1%	0.778	$3.50	$1.50	-0.26	27.2%	4	35
Call · $380 In the money Last $3.50 Breakeven $383.50 Implied vol 23.1% Delta 0.778 ≈78% ITM Gamma 0.036 Theta -0.406 Vega 0.095 Open interest 71 Model this call Put · $380 Last $1.50 Breakeven $378.50 Implied vol 27.2% Delta -0.26 ≈26% ITM Gamma 0.033 Theta -0.494 Vega 0.125 Open interest 35 Model this put
10	13	24.4%	0.667	$3.10	$3.00	-0.365	31.2%	9	18
Call · $382.5 In the money Last $3.10 Breakeven $385.60 Implied vol 24.4% Delta 0.667 ≈67% ITM Gamma 0.041 Theta -0.517 Vega 0.125 Open interest 10 Model this call Put · $382.5 Last $3.00 Breakeven $379.50 Implied vol 31.2% Delta -0.365 ≈37% ITM Gamma 0.034 Theta -0.662 Vega 0.143 Open interest 18 Model this put
28	3	19.4%	0.571	$2.76	$6.52	-0.451	30.6%	1	0
Call · $385 In the money Last $2.76 Breakeven $387.76 Implied vol 19.4% Delta 0.571 ≈57% ITM Gamma 0.056 Theta -0.44 Vega 0.144 Open interest 28 Model this call Put · $385 Last $6.52 Breakeven $378.48 Implied vol 30.6% Delta -0.451 ≈45% ITM Gamma 0.036 Theta -0.679 Vega 0.144 Open interest 0 Model this put
Underlying $386.81
86	85	20.9%	0.437	$2.30	$4.40	-0.545	28.1%	1	0
Call · $387.5 Last $2.30 Breakeven $389.80 Implied vol 20.9% Delta 0.437 ≈44% ITM Gamma 0.052 Theta -0.472 Vega 0.145 Open interest 86 Model this call Put · $387.5 In the money Last $4.40 Breakeven $383.10 Implied vol 28.1% Delta -0.545 ≈54% ITM Gamma 0.039 Theta -0.62 Vega 0.145 Open interest 0 Model this put
58	24	24%	0.338	$1.95	$8.64	-0.629	30.6%	7	14
Call · $390 Last $1.95 Breakeven $391.95 Implied vol 24% Delta 0.338 ≈34% ITM Gamma 0.042 Theta -0.505 Vega 0.127 Open interest 58 Model this call Put · $390 In the money Last $8.64 Breakeven $381.36 Implied vol 30.6% Delta -0.629 ≈63% ITM Gamma 0.035 Theta -0.65 Vega 0.145 Open interest 14 Model this put
73	5	23.4%	0.233	$1.10	$18.31	-0.715	29.4%	2	5
Call · $392.5 Last $1.10 Breakeven $393.60 Implied vol 23.4% Delta 0.233 ≈23% ITM Gamma 0.037 Theta -0.414 Vega 0.098 Open interest 73 Model this call Put · $392.5 In the money Last $18.31 Breakeven $374.19 Implied vol 29.4% Delta -0.715 ≈71% ITM Gamma 0.032 Theta -0.552 Vega 0.128 Open interest 5 Model this put
30	3	25.5%	0.178	$0.70	$13.00	-0.783	30.1%	1	2
Call · $395 Last $0.70 Breakeven $395.70 Implied vol 25.5% Delta 0.178 ≈18% ITM Gamma 0.028 Theta -0.376 Vega 0.098 Open interest 30 Model this call Put · $395 In the money Last $13.00 Breakeven $382.00 Implied vol 30.1% Delta -0.783 ≈78% ITM Gamma 0.027 Theta -0.49 Vega 0.098 Open interest 2 Model this put
54	2	28.2%	0.139	$0.52	$8.71	-0.853	29.1%	1	1
Call · $397.5 Last $0.52 Breakeven $398.02 Implied vol 28.2% Delta 0.139 ≈14% ITM Gamma 0.022 Theta -0.36 Vega 0.099 Open interest 54 Model this call Put · $397.5 In the money Last $8.71 Breakeven $388.79 Implied vol 29.1% Delta -0.853 ≈85% ITM Gamma 0.022 Theta -0.366 Vega 0.098 Open interest 1 Model this put
97	15	25.7%	0.072	$0.23	$12.70	-0.901	28.8%	2	0
Call · $400 Last $0.23 Breakeven $400.23 Implied vol 25.7% Delta 0.072 ≈7% ITM Gamma 0.015 Theta -0.202 Vega 0.066 Open interest 97 Model this call Put · $400 In the money Last $12.70 Breakeven $387.30 Implied vol 28.8% Delta -0.901 ≈90% ITM Gamma 0.017 Theta -0.269 Vega 0.066 Open interest 0 Model this put
5	2	35.1%	0.109	$0.44	—	-0.905	33.3%	—	0
Call · $402.5 Last $0.44 Breakeven $402.94 Implied vol 35.1% Delta 0.109 ≈11% ITM Gamma 0.015 Theta -0.37 Vega 0.066 Open interest 5 Model this call Put · $402.5 In the money Last — Breakeven — Implied vol 33.3% Delta -0.905 ≈90% ITM Gamma 0.014 Theta -0.304 Vega 0.066 Open interest 0 Model this put
7	2	33.4%	0.066	$6.00	—	-0.918	36.2%	—	0
Call · $405 Last $6.00 Breakeven $411.00 Implied vol 33.4% Delta 0.066 ≈7% ITM Gamma 0.011 Theta -0.243 Vega 0.038 Open interest 7 Model this call Put · $405 In the money Last — Breakeven — Implied vol 36.2% Delta -0.918 ≈92% ITM Gamma 0.012 Theta -0.297 Vega 0.065 Open interest 0 Model this put
1	1	46.9%	0.117	$3.90	—	-0.979	28.5%	—	0
Call · $407.5 Last $3.90 Breakeven $411.40 Implied vol 46.9% Delta 0.117 ≈12% ITM Gamma 0.012 Theta -0.522 Vega 0.066 Open interest 1 Model this call Put · $407.5 In the money Last — Breakeven — Implied vol 28.5% Delta -0.979 ≈98% ITM Gamma 0.005 Theta -0.071 Vega 0.018 Open interest 0 Model this put
1	1	66.5%	0.179	$4.00	—	-0.964	35.7%	—	0
Call · $410 Last $4.00 Breakeven $414.00 Implied vol 66.5% Delta 0.179 ≈18% ITM Gamma 0.011 Theta -0.982 Vega 0.1 Open interest 1 Model this call Put · $410 In the money Last — Breakeven — Implied vol 35.7% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.148 Vega 0.037 Open interest 0 Model this put
0	—	71.3%	0.173	—	—	-0.982	33.9%	—	0
Call · $412.5 Last — Breakeven — Implied vol 71.3% Delta 0.173 ≈17% ITM Gamma 0.01 Theta -1.029 Vega 0.1 Open interest 0 Model this call Put · $412.5 In the money Last — Breakeven — Implied vol 33.9% Delta -0.982 ≈98% ITM Gamma 0.004 Theta -0.074 Vega 0.018 Open interest 0 Model this put
0	—	76.1%	0.167	—	—	-0.994	31.9%	—	0
Call · $415 Last — Breakeven — Implied vol 76.1% Delta 0.167 ≈17% ITM Gamma 0.009 Theta -1.076 Vega 0.1 Open interest 0 Model this call Put · $415 In the money Last — Breakeven — Implied vol 31.9% Delta -0.994 ≈99% ITM Gamma 0.002 Theta -0.021 Vega 0.006 Open interest 0 Model this put
0	—	65.3%	0.091	—	—	-0.978	44.6%	—	0
Call · $420 Last — Breakeven — Implied vol 65.3% Delta 0.091 ≈9% ITM Gamma 0.007 Theta -0.601 Vega 0.067 Open interest 0 Model this call Put · $420 In the money Last — Breakeven — Implied vol 44.6% Delta -0.978 ≈98% ITM Gamma 0.003 Theta -0.121 Vega 0.019 Open interest 0 Model this put
0	—	73%	0.087	—	—	-0.98	49.8%	—	0
Call · $425 Last — Breakeven — Implied vol 73% Delta 0.087 ≈9% ITM Gamma 0.006 Theta -0.65 Vega 0.068 Open interest 0 Model this call Put · $425 In the money Last — Breakeven — Implied vol 49.8% Delta -0.98 ≈98% ITM Gamma 0.003 Theta -0.124 Vega 0.019 Open interest 0 Model this put
0	—	100.5%	0.137	—	—	-0.996	45.7%	—	0
Call · $430 Last — Breakeven — Implied vol 100.5% Delta 0.137 ≈14% ITM Gamma 0.006 Theta -1.254 Vega 0.068 Open interest 0 Model this call Put · $430 In the money Last — Breakeven — Implied vol 45.7% Delta -0.996 ≈100% ITM Gamma 0.001 Theta -0.023 Vega 0.006 Open interest 0 Model this put
0	—	93%	0.094	—	—	-0.996	50.2%	—	0
Call · $435 Last — Breakeven — Implied vol 93% Delta 0.094 ≈9% ITM Gamma 0.005 Theta -0.88 Vega 0.068 Open interest 0 Model this call Put · $435 In the money Last — Breakeven — Implied vol 50.2% Delta -0.996 ≈100% ITM Gamma 0.001 Theta -0.023 Vega 0.006 Open interest 0 Model this put
0	—	89.2%	0.065	—	—	-0.997	54.6%	—	0
Call · $440 Last — Breakeven — Implied vol 89.2% Delta 0.065 ≈6% ITM Gamma 0.004 Theta -0.635 Vega 0.04 Open interest 0 Model this call Put · $440 In the money Last — Breakeven — Implied vol 54.6% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.024 Vega 0.005 Open interest 0 Model this put
2	1	78.9%	0.029	$0.25	—	-0.997	59%	—	0
Call · $445 Last $0.25 Breakeven $445.25 Implied vol 78.9% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.298 Vega 0.02 Open interest 2 Model this call Put · $445 In the money Last — Breakeven — Implied vol 59% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.024 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—	—	-0.997	63.3%	—	0
Call · $450 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $450 In the money Last — Breakeven — Implied vol 63.3% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.025 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—	—	-0.997	67.2%	—	0
Call · $455 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $455 In the money Last — Breakeven — Implied vol 67.2% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.025 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—	—	-0.997	71%	—	0
Call · $460 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $460 In the money Last — Breakeven — Implied vol 71% Delta -0.997 ≈100% ITM Gamma 0 Theta -0.026 Vega 0.002 Open interest 0 Model this put

Call · $185 In the money

Last: —
Breakeven: —
Implied vol: 275.9%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.064
Vega: 0.002
Open interest: 0

Model this call

Put · $185

Last: $0.18
Breakeven: $184.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $190 In the money

Last: —
Breakeven: —
Implied vol: 266%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.063
Vega: 0.002
Open interest: 0

Model this call

Put · $190

Last: $0.18
Breakeven: $189.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $195 In the money

Last: —
Breakeven: —
Implied vol: 256.4%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.062
Vega: 0.002
Open interest: 0

Model this call

Put · $195

Last: $0.18
Breakeven: $194.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 246.9%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.061
Vega: 0.002
Open interest: 0

Model this call

Put · $200

Last: $0.18
Breakeven: $199.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $205 In the money

Last: —
Breakeven: —
Implied vol: 261.4%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.127
Vega: 0.002
Open interest: 0

Model this call

Put · $205

Last: $0.18
Breakeven: $204.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 252.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.126
Vega: 0.006
Open interest: 0

Model this call

Put · $210

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

Model this put

Call · $215 In the money

Last: —
Breakeven: —
Implied vol: 242.5%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.124
Vega: 0.006
Open interest: 0

Model this call

Put · $215

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

Model this put

Call · $220 In the money

Last: —
Breakeven: —
Implied vol: 233.2%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.123
Vega: 0.006
Open interest: 0

Model this call

Put · $220

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

Model this put

Call · $225 In the money

Last: —
Breakeven: —
Implied vol: 224.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.121
Vega: 0.006
Open interest: 0

Model this call

Put · $225

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

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 194.4%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.054
Vega: 0.002
Open interest: 0

Model this call

Put · $230

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

Model this put

Call · $235 In the money

Last: —
Breakeven: —
Implied vol: 186.2%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.052
Vega: 0.002
Open interest: 0

Model this call

Put · $235

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

Model this put

Call · $240 In the money

Last: —
Breakeven: —
Implied vol: 178.1%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.05
Vega: 0.002
Open interest: 0

Model this call

Put · $240

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

Model this put

Call · $245 In the money

Last: —
Breakeven: —
Implied vol: 170.2%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.049
Vega: 0.002
Open interest: 0

Model this call

Put · $245

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

Model this put

Call · $250 In the money

Last: —
Breakeven: —
Implied vol: 204.8%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.268
Vega: 0.006
Open interest: 0

Model this call

Put · $250

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

Model this put

Call · $255 In the money

Last: —
Breakeven: —
Implied vol: 188.7%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.213
Vega: 0.006
Open interest: 0

Model this call

Put · $255

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

Model this put

Call · $260 In the money

Last: —
Breakeven: —
Implied vol: 188.3%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.263
Vega: 0.007
Open interest: 0

Model this call

Put · $260

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

Model this put

Call · $265 In the money

Last: —
Breakeven: —
Implied vol: 165.2%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.157
Vega: 0.007
Open interest: 0

Model this call

Put · $265

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

Model this put

Call · $270 In the money

Last: —
Breakeven: —
Implied vol: 175.9%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.299
Vega: 0.016
Open interest: 0

Model this call

Put · $270

Last: —
Breakeven: —
Implied vol: 259.3%
Delta: -0.054 ≈5% ITM
Gamma: 0.001
Theta: -1.614
Vega: 0.053
Open interest: 0

Model this put

Call · $275 In the money

Last: —
Breakeven: —
Implied vol: 164.3%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.255
Vega: 0.016
Open interest: 0

Model this call

Put · $275

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

Model this put

Call · $280 In the money

Last: —
Breakeven: —
Implied vol: 135.1%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.098
Vega: 0.007
Open interest: 0

Model this call

Put · $280

Last: —
Breakeven: —
Implied vol: 235.7%
Delta: -0.057 ≈6% ITM
Gamma: 0.001
Theta: -1.54
Vega: 0.054
Open interest: 0

Model this put

Call · $285 In the money

Last: —
Breakeven: —
Implied vol: 151.1%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.287
Vega: 0.016
Open interest: 0

Model this call

Put · $285

Last: —
Breakeven: —
Implied vol: 180.3%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.673
Vega: 0.032
Open interest: 0

Model this put

Call · $290 In the money

Last: —
Breakeven: —
Implied vol: 128.1%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.146
Vega: 0.007
Open interest: 0

Model this call

Put · $290

Last: —
Breakeven: —
Implied vol: 172.8%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.692
Vega: 0.032
Open interest: 0

Model this put

Call · $295 In the money

Last: —
Breakeven: —
Implied vol: 113.8%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.092
Vega: 0.007
Open interest: 0

Model this call

Put · $295

Last: —
Breakeven: —
Implied vol: 163.8%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.682
Vega: 0.032
Open interest: 0

Model this put

Call · $300 In the money

Last: —
Breakeven: —
Implied vol: 114.1%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.142
Vega: 0.007
Open interest: 0

Model this call

Put · $300

Last: —
Breakeven: —
Implied vol: 185.7%
Delta: -0.061 ≈6% ITM
Gamma: 0.002
Theta: -1.267
Vega: 0.056
Open interest: 0

Model this put

Call · $305 In the money

Last: —
Breakeven: —
Implied vol: 107.3%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.139
Vega: 0.007
Open interest: 0

Model this call

Put · $305

Last: —
Breakeven: —
Implied vol: 144.8%
Delta: -0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.632
Vega: 0.033
Open interest: 0

Model this put

Call · $310 In the money

Last: —
Breakeven: —
Implied vol: 78.1%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.023
Vega: 0.001
Open interest: 0

Model this call

Put · $310

Last: —
Breakeven: —
Implied vol: 135.5%
Delta: -0.037 ≈4% ITM
Gamma: 0.002
Theta: -0.607
Vega: 0.033
Open interest: 0

Model this put

Call · $315 In the money

Last: —
Breakeven: —
Implied vol: 71%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.021
Vega: 0.001
Open interest: 0

Model this call

Put · $315

Last: —
Breakeven: —
Implied vol: 127.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.612
Vega: 0.034
Open interest: 0

Model this put

Call · $320 In the money

Last: —
Breakeven: —
Implied vol: 87.6%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.133
Vega: 0.007
Open interest: 0

Model this call

Put · $320

Last: —
Breakeven: —
Implied vol: 109.3%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.398
Vega: 0.034
Open interest: 0

Model this put

Call · $325 In the money

Last: $44.40
Breakeven: $369.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $325

Last: $3.18
Breakeven: $321.82
Implied vol: 111.6%
Delta: -0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.591
Vega: 0.034
Open interest: 2

Model this put

Call · $330 In the money

Last: —
Breakeven: —
Implied vol: 75%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.007
Open interest: 0

Model this call

Put · $330

Last: $2.31
Breakeven: $327.69
Implied vol: 105.1%
Delta: -0.05 ≈5% ITM
Gamma: 0.003
Theta: -0.61
Vega: 0.034
Open interest: 13

Model this put

Call · $335 In the money

Last: —
Breakeven: —
Implied vol: 68.7%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.126
Vega: 0.017
Open interest: 0

Model this call

Put · $335

Last: $0.89
Breakeven: $334.11
Implied vol: 95%
Delta: -0.051 ≈5% ITM
Gamma: 0.003
Theta: -0.556
Vega: 0.035
Open interest: 13

Model this put

Call · $340 In the money

Last: —
Breakeven: —
Implied vol: 56%
Delta: 0.993 ≈99% ITM
Gamma: 0.001
Theta: -0.072
Vega: 0.007
Open interest: 0

Model this call

Put · $340

Last: $1.30
Breakeven: $338.70
Implied vol: 116.7%
Delta: -0.111 ≈11% ITM
Gamma: 0.005
Theta: -1.254
Vega: 0.06
Open interest: 3

Model this put

Call · $345 In the money

Last: —
Breakeven: —
Implied vol: 50%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.07
Vega: 0.007
Open interest: 0

Model this call

Put · $345

Last: $2.05
Breakeven: $342.95
Implied vol: 106.8%
Delta: -0.118 ≈12% ITM
Gamma: 0.005
Theta: -1.205
Vega: 0.061
Open interest: 1

Model this put

Call · $350 In the money

Last: $41.10
Breakeven: $391.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $350

Last: $0.05
Breakeven: $349.95
Implied vol: 97.5%
Delta: -0.13 ≈13% ITM
Gamma: 0.006
Theta: -1.169
Vega: 0.092
Open interest: 4

Model this put

Call · $352.5 In the money

Last: —
Breakeven: —
Implied vol: 53.5%
Delta: 0.969 ≈97% ITM
Gamma: 0.004
Theta: -0.225
Vega: 0.035
Open interest: 0

Model this call

Put · $352.5

Last: —
Breakeven: —
Implied vol: 51.7%
Delta: -0.027 ≈3% ITM
Gamma: 0.003
Theta: -0.181
Vega: 0.018
Open interest: 0

Model this put

Call · $355 In the money

Last: —
Breakeven: —
Implied vol: 48.1%
Delta: 0.972 ≈97% ITM
Gamma: 0.004
Theta: -0.188
Vega: 0.018
Open interest: 0

Model this call

Put · $355

Last: $0.65
Breakeven: $354.35
Implied vol: 63.6%
Delta: -0.074 ≈7% ITM
Gamma: 0.006
Theta: -0.502
Vega: 0.062
Open interest: 3

Model this put

Call · $357.5 In the money

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

Model this call

Put · $357.5

Last: $0.10
Breakeven: $357.40
Implied vol: 59.3%
Delta: -0.079 ≈8% ITM
Gamma: 0.007
Theta: -0.488
Vega: 0.062
Open interest: 13

Model this put

Call · $360 In the money

Last: $21.48
Breakeven: $381.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $360

Last: $0.10
Breakeven: $359.90
Implied vol: 41.4%
Delta: -0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.17
Vega: 0.036
Open interest: 20

Model this put

Call · $362.5 In the money

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

Model this call

Put · $362.5

Last: $0.39
Breakeven: $362.11
Implied vol: 43.5%
Delta: -0.057 ≈6% ITM
Gamma: 0.007
Theta: -0.281
Vega: 0.036
Open interest: 10

Model this put

Call · $365 In the money

Last: —
Breakeven: —
Implied vol: 38.2%
Delta: 0.944 ≈94% ITM
Gamma: 0.008
Theta: -0.256
Vega: 0.036
Open interest: 0

Model this call

Put · $365

Last: $0.45
Breakeven: $364.55
Implied vol: 46.7%
Delta: -0.096 ≈10% ITM
Gamma: 0.01
Theta: -0.446
Vega: 0.062
Open interest: 33

Model this put

Call · $367.5 In the money

Last: —
Breakeven: —
Implied vol: 36%
Delta: 0.934 ≈93% ITM
Gamma: 0.01
Theta: -0.278
Vega: 0.062
Open interest: 0

Model this call

Put · $367.5

Last: $0.45
Breakeven: $367.05
Implied vol: 42.2%
Delta: -0.102 ≈10% ITM
Gamma: 0.012
Theta: -0.422
Vega: 0.063
Open interest: 32

Model this put

Call · $370 In the money

Last: $9.50
Breakeven: $379.50
Implied vol: 27.1%
Delta: 0.955 ≈96% ITM
Gamma: 0.01
Theta: -0.158
Vega: 0.036
Open interest: 4

Model this call

Put · $370

Last: $0.55
Breakeven: $369.45
Implied vol: 35.3%
Delta: -0.096 ≈10% ITM
Gamma: 0.013
Theta: -0.336
Vega: 0.063
Open interest: 9

Model this put

Call · $372.5 In the money

Last: $17.75
Breakeven: $390.25
Implied vol: 27%
Delta: 0.925 ≈93% ITM
Gamma: 0.014
Theta: -0.23
Vega: 0.063
Open interest: 2

Model this call

Put · $372.5

Last: $0.66
Breakeven: $371.84
Implied vol: 34%
Delta: -0.124 ≈12% ITM
Gamma: 0.017
Theta: -0.394
Vega: 0.063
Open interest: 3

Model this put

Call · $375 In the money

Last: $10.24
Breakeven: $385.24
Implied vol: 29%
Delta: 0.865 ≈86% ITM
Gamma: 0.021
Theta: -0.372
Vega: 0.095
Open interest: 16

Model this call

Put · $375

Last: $1.92
Breakeven: $373.08
Implied vol: 33.9%
Delta: -0.175 ≈17% ITM
Gamma: 0.021
Theta: -0.488
Vega: 0.095
Open interest: 37

Model this put

Call · $377.5 In the money

Last: $7.97
Breakeven: $385.47
Implied vol: 22.1%
Delta: 0.869 ≈87% ITM
Gamma: 0.027
Theta: -0.282
Vega: 0.095
Open interest: 59

Model this call

Put · $377.5

Last: $2.42
Breakeven: $375.08
Implied vol: 33.4%
Delta: -0.227 ≈23% ITM
Gamma: 0.025
Theta: -0.571
Vega: 0.125
Open interest: 22

Model this put

Call · $380 In the money

Last: $3.50
Breakeven: $383.50
Implied vol: 23.1%
Delta: 0.778 ≈78% ITM
Gamma: 0.036
Theta: -0.406
Vega: 0.095
Open interest: 71

Model this call

Put · $380

Last: $1.50
Breakeven: $378.50
Implied vol: 27.2%
Delta: -0.26 ≈26% ITM
Gamma: 0.033
Theta: -0.494
Vega: 0.125
Open interest: 35

Model this put

Call · $382.5 In the money

Last: $3.10
Breakeven: $385.60
Implied vol: 24.4%
Delta: 0.667 ≈67% ITM
Gamma: 0.041
Theta: -0.517
Vega: 0.125
Open interest: 10

Model this call

Put · $382.5

Last: $3.00
Breakeven: $379.50
Implied vol: 31.2%
Delta: -0.365 ≈37% ITM
Gamma: 0.034
Theta: -0.662
Vega: 0.143
Open interest: 18

Model this put

Call · $385 In the money

Last: $2.76
Breakeven: $387.76
Implied vol: 19.4%
Delta: 0.571 ≈57% ITM
Gamma: 0.056
Theta: -0.44
Vega: 0.144
Open interest: 28

Model this call

Put · $385

Last: $6.52
Breakeven: $378.48
Implied vol: 30.6%
Delta: -0.451 ≈45% ITM
Gamma: 0.036
Theta: -0.679
Vega: 0.144
Open interest: 0

Model this put

Call · $387.5

Last: $2.30
Breakeven: $389.80
Implied vol: 20.9%
Delta: 0.437 ≈44% ITM
Gamma: 0.052
Theta: -0.472
Vega: 0.145
Open interest: 86

Model this call

Put · $387.5 In the money

Last: $4.40
Breakeven: $383.10
Implied vol: 28.1%
Delta: -0.545 ≈54% ITM
Gamma: 0.039
Theta: -0.62
Vega: 0.145
Open interest: 0

Model this put

Call · $390

Last: $1.95
Breakeven: $391.95
Implied vol: 24%
Delta: 0.338 ≈34% ITM
Gamma: 0.042
Theta: -0.505
Vega: 0.127
Open interest: 58

Model this call

Put · $390 In the money

Last: $8.64
Breakeven: $381.36
Implied vol: 30.6%
Delta: -0.629 ≈63% ITM
Gamma: 0.035
Theta: -0.65
Vega: 0.145
Open interest: 14

Model this put

Call · $392.5

Last: $1.10
Breakeven: $393.60
Implied vol: 23.4%
Delta: 0.233 ≈23% ITM
Gamma: 0.037
Theta: -0.414
Vega: 0.098
Open interest: 73

Model this call

Put · $392.5 In the money

Last: $18.31
Breakeven: $374.19
Implied vol: 29.4%
Delta: -0.715 ≈71% ITM
Gamma: 0.032
Theta: -0.552
Vega: 0.128
Open interest: 5

Model this put

Call · $395

Last: $0.70
Breakeven: $395.70
Implied vol: 25.5%
Delta: 0.178 ≈18% ITM
Gamma: 0.028
Theta: -0.376
Vega: 0.098
Open interest: 30

Model this call

Put · $395 In the money

Last: $13.00
Breakeven: $382.00
Implied vol: 30.1%
Delta: -0.783 ≈78% ITM
Gamma: 0.027
Theta: -0.49
Vega: 0.098
Open interest: 2

Model this put

Call · $397.5

Last: $0.52
Breakeven: $398.02
Implied vol: 28.2%
Delta: 0.139 ≈14% ITM
Gamma: 0.022
Theta: -0.36
Vega: 0.099
Open interest: 54

Model this call

Put · $397.5 In the money

Last: $8.71
Breakeven: $388.79
Implied vol: 29.1%
Delta: -0.853 ≈85% ITM
Gamma: 0.022
Theta: -0.366
Vega: 0.098
Open interest: 1

Model this put

Call · $400

Last: $0.23
Breakeven: $400.23
Implied vol: 25.7%
Delta: 0.072 ≈7% ITM
Gamma: 0.015
Theta: -0.202
Vega: 0.066
Open interest: 97

Model this call

Put · $400 In the money

Last: $12.70
Breakeven: $387.30
Implied vol: 28.8%
Delta: -0.901 ≈90% ITM
Gamma: 0.017
Theta: -0.269
Vega: 0.066
Open interest: 0

Model this put

Call · $402.5

Last: $0.44
Breakeven: $402.94
Implied vol: 35.1%
Delta: 0.109 ≈11% ITM
Gamma: 0.015
Theta: -0.37
Vega: 0.066
Open interest: 5

Model this call

Put · $402.5 In the money

Last: —
Breakeven: —
Implied vol: 33.3%
Delta: -0.905 ≈90% ITM
Gamma: 0.014
Theta: -0.304
Vega: 0.066
Open interest: 0

Model this put

Call · $405

Last: $6.00
Breakeven: $411.00
Implied vol: 33.4%
Delta: 0.066 ≈7% ITM
Gamma: 0.011
Theta: -0.243
Vega: 0.038
Open interest: 7

Model this call

Put · $405 In the money

Last: —
Breakeven: —
Implied vol: 36.2%
Delta: -0.918 ≈92% ITM
Gamma: 0.012
Theta: -0.297
Vega: 0.065
Open interest: 0

Model this put

Call · $407.5

Last: $3.90
Breakeven: $411.40
Implied vol: 46.9%
Delta: 0.117 ≈12% ITM
Gamma: 0.012
Theta: -0.522
Vega: 0.066
Open interest: 1

Model this call

Put · $407.5 In the money

Last: —
Breakeven: —
Implied vol: 28.5%
Delta: -0.979 ≈98% ITM
Gamma: 0.005
Theta: -0.071
Vega: 0.018
Open interest: 0

Model this put

Call · $410

Last: $4.00
Breakeven: $414.00
Implied vol: 66.5%
Delta: 0.179 ≈18% ITM
Gamma: 0.011
Theta: -0.982
Vega: 0.1
Open interest: 1

Model this call

Put · $410 In the money

Last: —
Breakeven: —
Implied vol: 35.7%
Delta: -0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.148
Vega: 0.037
Open interest: 0

Model this put

Call · $412.5

Last: —
Breakeven: —
Implied vol: 71.3%
Delta: 0.173 ≈17% ITM
Gamma: 0.01
Theta: -1.029
Vega: 0.1
Open interest: 0

Model this call

Put · $412.5 In the money

Last: —
Breakeven: —
Implied vol: 33.9%
Delta: -0.982 ≈98% ITM
Gamma: 0.004
Theta: -0.074
Vega: 0.018
Open interest: 0

Model this put

Call · $415

Last: —
Breakeven: —
Implied vol: 76.1%
Delta: 0.167 ≈17% ITM
Gamma: 0.009
Theta: -1.076
Vega: 0.1
Open interest: 0

Model this call

Put · $415 In the money

Last: —
Breakeven: —
Implied vol: 31.9%
Delta: -0.994 ≈99% ITM
Gamma: 0.002
Theta: -0.021
Vega: 0.006
Open interest: 0

Model this put

Call · $420

Last: —
Breakeven: —
Implied vol: 65.3%
Delta: 0.091 ≈9% ITM
Gamma: 0.007
Theta: -0.601
Vega: 0.067
Open interest: 0

Model this call

Put · $420 In the money

Last: —
Breakeven: —
Implied vol: 44.6%
Delta: -0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.121
Vega: 0.019
Open interest: 0

Model this put

Call · $425

Last: —
Breakeven: —
Implied vol: 73%
Delta: 0.087 ≈9% ITM
Gamma: 0.006
Theta: -0.65
Vega: 0.068
Open interest: 0

Model this call

Put · $425 In the money

Last: —
Breakeven: —
Implied vol: 49.8%
Delta: -0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.124
Vega: 0.019
Open interest: 0

Model this put

Call · $430

Last: —
Breakeven: —
Implied vol: 100.5%
Delta: 0.137 ≈14% ITM
Gamma: 0.006
Theta: -1.254
Vega: 0.068
Open interest: 0

Model this call

Put · $430 In the money

Last: —
Breakeven: —
Implied vol: 45.7%
Delta: -0.996 ≈100% ITM
Gamma: 0.001
Theta: -0.023
Vega: 0.006
Open interest: 0

Model this put

Call · $435

Last: —
Breakeven: —
Implied vol: 93%
Delta: 0.094 ≈9% ITM
Gamma: 0.005
Theta: -0.88
Vega: 0.068
Open interest: 0

Model this call

Put · $435 In the money

Last: —
Breakeven: —
Implied vol: 50.2%
Delta: -0.996 ≈100% ITM
Gamma: 0.001
Theta: -0.023
Vega: 0.006
Open interest: 0

Model this put

Call · $440

Last: —
Breakeven: —
Implied vol: 89.2%
Delta: 0.065 ≈6% ITM
Gamma: 0.004
Theta: -0.635
Vega: 0.04
Open interest: 0

Model this call

Put · $440 In the money

Last: —
Breakeven: —
Implied vol: 54.6%
Delta: -0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.024
Vega: 0.005
Open interest: 0

Model this put

Call · $445

Last: $0.25
Breakeven: $445.25
Implied vol: 78.9%
Delta: 0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.298
Vega: 0.02
Open interest: 2

Model this call

Put · $445 In the money

Last: —
Breakeven: —
Implied vol: 59%
Delta: -0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.024
Vega: 0.005
Open interest: 0

Model this put

Call · $450

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

Model this call

Put · $450 In the money

Last: —
Breakeven: —
Implied vol: 63.3%
Delta: -0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.025
Vega: 0.004
Open interest: 0

Model this put

Call · $455

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

Model this call

Put · $455 In the money

Last: —
Breakeven: —
Implied vol: 67.2%
Delta: -0.997 ≈100% ITM
Gamma: 0.001
Theta: -0.025
Vega: 0.002
Open interest: 0

Model this put

Call · $460

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

Model this call

Put · $460 In the money

Last: —
Breakeven: —
Implied vol: 71%
Delta: -0.997 ≈100% ITM
Gamma: 0
Theta: -0.026
Vega: 0.002
Open interest: 0

Model this put

GD · General Dynamics Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain