GPI Stock — Group 1 Automotive Inc: Options Chain

Calls		Puts
0	—	173.9%	0.965	—	—	-0.022	155.1%	—	0
Call · $155 In the money Last — Breakeven — Implied vol 173.9% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.257 Vega 0.042 Open interest 0 Model this call Put · $155 Last — Breakeven — Implied vol 155.1% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.15 Vega 0.043 Open interest 0 Model this put
0	—	163.3%	0.965	—	—	-0.023	147.3%	—	0
Call · $160 In the money Last — Breakeven — Implied vol 163.3% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.242 Vega 0.043 Open interest 0 Model this call Put · $160 Last — Breakeven — Implied vol 147.3% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.148 Vega 0.043 Open interest 0 Model this put
0	—	154.2%	0.964	—	—	-0.025	140.9%	—	0
Call · $165 In the money Last — Breakeven — Implied vol 154.2% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.234 Vega 0.044 Open interest 0 Model this call Put · $165 Last — Breakeven — Implied vol 140.9% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.152 Vega 0.044 Open interest 0 Model this put
0	—	154.3%	0.956	—	—	-0.026	133.6%	—	0
Call · $170 In the money Last — Breakeven — Implied vol 154.3% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.274 Vega 0.045 Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol 133.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.15 Vega 0.045 Open interest 0 Model this put
0	—	140.1%	0.96	—	$1.01	-0.028	126.5%	1	1
Call · $175 In the money Last — Breakeven — Implied vol 140.1% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.235 Vega 0.045 Open interest 0 Model this call Put · $175 Last $1.01 Breakeven $173.99 Implied vol 126.5% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.148 Vega 0.045 Open interest 1 Model this put
0	—	130.7%	0.96	—	—	-0.028	118.6%	—	0
Call · $180 In the money Last — Breakeven — Implied vol 130.7% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.22 Vega 0.046 Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 118.6% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.14 Vega 0.046 Open interest 0 Model this put
0	—	126.9%	0.955	—	$3.40	-0.029	111.9%	1	1
Call · $185 In the money Last — Breakeven — Implied vol 126.9% Delta 0.955 ≈95% ITM Gamma 0.001 Theta -0.236 Vega 0.047 Open interest 0 Model this call Put · $185 Last $3.40 Breakeven $181.60 Implied vol 111.9% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.138 Vega 0.047 Open interest 1 Model this put
0	—	119%	0.953	—	$3.30	-0.031	105.4%	1	2
Call · $190 In the money Last — Breakeven — Implied vol 119% Delta 0.953 ≈95% ITM Gamma 0.001 Theta -0.228 Vega 0.047 Open interest 0 Model this call Put · $190 Last $3.30 Breakeven $186.70 Implied vol 105.4% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.136 Vega 0.047 Open interest 2 Model this put
1	1	117.1%	0.946	$145.50	$2.30	-0.033	99%	1	4
Call · $195 In the money Last $145.50 Breakeven $340.50 Implied vol 117.1% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.254 Vega 0.083 Open interest 1 Model this call Put · $195 Last $2.30 Breakeven $192.70 Implied vol 99% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.133 Vega 0.048 Open interest 4 Model this put
0	—	110.4%	0.942	—	—	-0.035	92.9%	—	2
Call · $200 In the money Last — Breakeven — Implied vol 110.4% Delta 0.942 ≈94% ITM Gamma 0.002 Theta -0.253 Vega 0.084 Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol 92.9% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.131 Vega 0.049 Open interest 2 Model this put
0	—	98%	0.931	—	$0.64	-0.044	83.5%	3	11
Call · $210 In the money Last — Breakeven — Implied vol 98% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -0.254 Vega 0.086 Open interest 0 Model this call Put · $210 Last $0.64 Breakeven $209.36 Implied vol 83.5% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.142 Vega 0.05 Open interest 11 Model this put
0	—	86.7%	0.917	—	$3.60	-0.047	70.7%	1	7
Call · $220 In the money Last — Breakeven — Implied vol 86.7% Delta 0.917 ≈92% ITM Gamma 0.003 Theta -0.26 Vega 0.088 Open interest 0 Model this call Put · $220 Last $3.60 Breakeven $216.40 Implied vol 70.7% Delta -0.047 ≈5% ITM Gamma 0.002 Theta -0.129 Vega 0.051 Open interest 7 Model this put
0	—	78.2%	0.894	—	—	-0.069	64.5%	—	7
Call · $230 In the money Last — Breakeven — Implied vol 78.2% Delta 0.894 ≈89% ITM Gamma 0.004 Theta -0.283 Vega 0.09 Open interest 0 Model this call Put · $230 Last — Breakeven — Implied vol 64.5% Delta -0.069 ≈7% ITM Gamma 0.004 Theta -0.158 Vega 0.09 Open interest 7 Model this put
0	—	70.3%	0.857	—	$2.50	-0.133	67.4%	1	6
Call · $240 In the money Last — Breakeven — Implied vol 70.3% Delta 0.857 ≈86% ITM Gamma 0.006 Theta -0.31 Vega 0.138 Open interest 0 Model this call Put · $240 Last $2.50 Breakeven $237.50 Implied vol 67.4% Delta -0.133 ≈13% ITM Gamma 0.006 Theta -0.268 Vega 0.138 Open interest 6 Model this put
0	—	62.9%	0.806	—	$2.00	-0.17	55.6%	3	8
Call · $250 In the money Last — Breakeven — Implied vol 62.9% Delta 0.806 ≈81% ITM Gamma 0.008 Theta -0.339 Vega 0.141 Open interest 0 Model this call Put · $250 Last $2.00 Breakeven $248.00 Implied vol 55.6% Delta -0.17 ≈17% ITM Gamma 0.008 Theta -0.258 Vega 0.141 Open interest 8 Model this put
1	2	60.4%	0.716	$25.25	$2.62	-0.275	57%	1	3
Call · $260 In the money Last $25.25 Breakeven $285.25 Implied vol 60.4% Delta 0.716 ≈72% ITM Gamma 0.01 Theta -0.395 Vega 0.189 Open interest 1 Model this call Put · $260 Last $2.62 Breakeven $257.38 Implied vol 57% Delta -0.275 ≈28% ITM Gamma 0.01 Theta -0.348 Vega 0.189 Open interest 3 Model this put
1	1	56.4%	0.61	$37.32	$7.10	-0.385	51.7%	1	27
Call · $270 In the money Last $37.32 Breakeven $307.32 Implied vol 56.4% Delta 0.61 ≈61% ITM Gamma 0.012 Theta -0.414 Vega 0.221 Open interest 1 Model this call Put · $270 Last $7.10 Breakeven $262.90 Implied vol 51.7% Delta -0.385 ≈39% ITM Gamma 0.013 Theta -0.36 Vega 0.221 Open interest 27 Model this put
Underlying $276.49
12	10	53.9%	0.483	$17.00	$13.10	-0.522	50%	25	239
Call · $280 Last $17.00 Breakeven $297.00 Implied vol 53.9% Delta 0.483 ≈48% ITM Gamma 0.013 Theta -0.411 Vega 0.226 Open interest 12 Model this call Put · $280 In the money Last $13.10 Breakeven $266.90 Implied vol 50% Delta -0.522 ≈52% ITM Gamma 0.014 Theta -0.36 Vega 0.226 Open interest 239 Model this put
0	—	56.4%	0.366	—	$4.28	-0.664	47.8%	1	6
Call · $290 Last — Breakeven — Implied vol 56.4% Delta 0.366 ≈37% ITM Gamma 0.012 Theta -0.406 Vega 0.202 Open interest 0 Model this call Put · $290 In the money Last $4.28 Breakeven $285.72 Implied vol 47.8% Delta -0.664 ≈66% ITM Gamma 0.014 Theta -0.311 Vega 0.202 Open interest 6 Model this put
15	1	59.8%	0.277	$7.00	$10.10	-0.78	47.9%	1	109
Call · $300 Last $7.00 Breakeven $307.00 Implied vol 59.8% Delta 0.277 ≈28% ITM Gamma 0.01 Theta -0.379 Vega 0.206 Open interest 15 Model this call Put · $300 In the money Last $10.10 Breakeven $289.90 Implied vol 47.9% Delta -0.78 ≈78% ITM Gamma 0.011 Theta -0.249 Vega 0.157 Open interest 109 Model this put
33	1	62%	0.206	$4.04	$15.65	-0.895	43.1%	1	2
Call · $310 Last $4.04 Breakeven $314.04 Implied vol 62% Delta 0.206 ≈21% ITM Gamma 0.008 Theta -0.332 Vega 0.16 Open interest 33 Model this call Put · $310 In the money Last $15.65 Breakeven $294.35 Implied vol 43.1% Delta -0.895 ≈90% ITM Gamma 0.008 Theta -0.13 Vega 0.105 Open interest 2 Model this put
6	1	65.3%	0.152	$5.97	$44.10	-0.969	39.6%	25	266
Call · $320 Last $5.97 Breakeven $325.97 Implied vol 65.3% Delta 0.152 ≈15% ITM Gamma 0.006 Theta -0.292 Vega 0.163 Open interest 6 Model this call Put · $320 In the money Last $44.10 Breakeven $275.90 Implied vol 39.6% Delta -0.969 ≈97% ITM Gamma 0.004 Theta -0.04 Vega 0.048 Open interest 266 Model this put
7	1	60.9%	0.088	$1.00	$9.80	—	—	1	7
Call · $330 Last $1.00 Breakeven $331.00 Implied vol 60.9% Delta 0.088 ≈9% ITM Gamma 0.005 Theta -0.182 Vega 0.111 Open interest 7 Model this call Put · $330 In the money Last $9.80 Breakeven $320.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
4	1	74.1%	0.101	$1.50	$6.50	—	—	1	53
Call · $340 Last $1.50 Breakeven $341.50 Implied vol 74.1% Delta 0.101 ≈10% ITM Gamma 0.004 Theta -0.244 Vega 0.112 Open interest 4 Model this call Put · $340 In the money Last $6.50 Breakeven $333.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
90	4	68.1%	0.053	$2.01	$23.90	—	—	54	56
Call · $350 Last $2.01 Breakeven $352.01 Implied vol 68.1% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.138 Vega 0.066 Open interest 90 Model this call Put · $350 In the money Last $23.90 Breakeven $326.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this put
44	2	73.9%	0.048	$2.30	—	—	—	—	0
Call · $360 Last $2.30 Breakeven $362.30 Implied vol 73.9% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.136 Vega 0.067 Open interest 44 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	4	79.8%	0.043	$1.55	$57.88	—	—	1	2
Call · $370 Last $1.55 Breakeven $371.55 Implied vol 79.8% Delta 0.043 ≈4% ITM Gamma 0.002 Theta -0.137 Vega 0.068 Open interest 13 Model this call Put · $370 In the money Last $57.88 Breakeven $312.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
21	20	86.3%	0.042	$13.40	—	—	—	—	0
Call · $380 Last $13.40 Breakeven $393.40 Implied vol 86.3% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.145 Vega 0.069 Open interest 21 Model this call Put · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	15	92.3%	0.04	$1.80	—	—	—	—	0
Call · $390 Last $1.80 Breakeven $391.80 Implied vol 92.3% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.149 Vega 0.069 Open interest 19 Model this call Put · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	1	85.8%	0.021	$0.39	—	—	—	—	0
Call · $400 Last $0.39 Breakeven $400.39 Implied vol 85.8% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.081 Vega 0.035 Open interest 18 Model this call Put · $400 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	138.5%	0.106	—	$101.00	—	—	1	0
Call · $410 Last — Breakeven — Implied vol 138.5% Delta 0.106 ≈11% ITM Gamma 0.002 Theta -0.472 Vega 0.121 Open interest 0 Model this call Put · $410 In the money Last $101.00 Breakeven $309.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	107.3%	0.035	$2.52	$42.39	—	—	1	0
Call · $420 Last $2.52 Breakeven $422.52 Implied vol 107.3% Delta 0.035 ≈4% ITM Gamma 0.001 Theta -0.155 Vega 0.036 Open interest 3 Model this call Put · $420 In the money Last $42.39 Breakeven $377.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	20	111.9%	0.034	$7.10	—	—	—	—	0
Call · $430 Last $7.10 Breakeven $437.10 Implied vol 111.9% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.157 Vega 0.036 Open interest 39 Model this call Put · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	117.7%	0.034	$2.68	—	—	—	—	0
Call · $440 Last $2.68 Breakeven $442.68 Implied vol 117.7% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.166 Vega 0.037 Open interest 1 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	120.7%	0.032	$2.12	$58.00	—	—	2	0
Call · $450 Last $2.12 Breakeven $452.12 Implied vol 120.7% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.159 Vega 0.037 Open interest 12 Model this call Put · $450 In the money Last $58.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	127.6%	0.034	—	—	—	—	—	0
Call · $460 Last — Breakeven — Implied vol 127.6% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.178 Vega 0.037 Open interest 0 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	129.1%	0.03	$1.80	—	—	—	—	0
Call · $470 Last $1.80 Breakeven $471.80 Implied vol 129.1% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.162 Vega 0.038 Open interest 2 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$1.60	—	—	—	—	0
Call · $480 Last $1.60 Breakeven $481.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$1.25	—	—	—	—	0
Call · $490 Last $1.25 Breakeven $491.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $490 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $500 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $500 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	—	—	$13.63	—	—	—	—	0
Call · $510 Last $13.63 Breakeven $523.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $520 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $520 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $530 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $540 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $560 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $580 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $600 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$192.50	—	—	1	0
Call · $620 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $620 In the money Last $192.50 Breakeven $427.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $640 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $660 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $660 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $680 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $680 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$274.50	—	—	1	0
Call · $700 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $700 In the money Last $274.50 Breakeven $425.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $155 In the money

Last: —
Breakeven: —
Implied vol: 173.9%
Delta: 0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.257
Vega: 0.042
Open interest: 0

Model this call

Put · $155

Last: —
Breakeven: —
Implied vol: 155.1%
Delta: -0.022 ≈2% ITM
Gamma: 0.001
Theta: -0.15
Vega: 0.043
Open interest: 0

Model this put

Call · $160 In the money

Last: —
Breakeven: —
Implied vol: 163.3%
Delta: 0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.242
Vega: 0.043
Open interest: 0

Model this call

Put · $160

Last: —
Breakeven: —
Implied vol: 147.3%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.148
Vega: 0.043
Open interest: 0

Model this put

Call · $165 In the money

Last: —
Breakeven: —
Implied vol: 154.2%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.234
Vega: 0.044
Open interest: 0

Model this call

Put · $165

Last: —
Breakeven: —
Implied vol: 140.9%
Delta: -0.025 ≈2% ITM
Gamma: 0.001
Theta: -0.152
Vega: 0.044
Open interest: 0

Model this put

Call · $170 In the money

Last: —
Breakeven: —
Implied vol: 154.3%
Delta: 0.956 ≈96% ITM
Gamma: 0.001
Theta: -0.274
Vega: 0.045
Open interest: 0

Model this call

Put · $170

Last: —
Breakeven: —
Implied vol: 133.6%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.15
Vega: 0.045
Open interest: 0

Model this put

Call · $175 In the money

Last: —
Breakeven: —
Implied vol: 140.1%
Delta: 0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.235
Vega: 0.045
Open interest: 0

Model this call

Put · $175

Last: $1.01
Breakeven: $173.99
Implied vol: 126.5%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.148
Vega: 0.045
Open interest: 1

Model this put

Call · $180 In the money

Last: —
Breakeven: —
Implied vol: 130.7%
Delta: 0.96 ≈96% ITM
Gamma: 0.001
Theta: -0.22
Vega: 0.046
Open interest: 0

Model this call

Put · $180

Last: —
Breakeven: —
Implied vol: 118.6%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.14
Vega: 0.046
Open interest: 0

Model this put

Call · $185 In the money

Last: —
Breakeven: —
Implied vol: 126.9%
Delta: 0.955 ≈95% ITM
Gamma: 0.001
Theta: -0.236
Vega: 0.047
Open interest: 0

Model this call

Put · $185

Last: $3.40
Breakeven: $181.60
Implied vol: 111.9%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.047
Open interest: 1

Model this put

Call · $190 In the money

Last: —
Breakeven: —
Implied vol: 119%
Delta: 0.953 ≈95% ITM
Gamma: 0.001
Theta: -0.228
Vega: 0.047
Open interest: 0

Model this call

Put · $190

Last: $3.30
Breakeven: $186.70
Implied vol: 105.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.136
Vega: 0.047
Open interest: 2

Model this put

Call · $195 In the money

Last: $145.50
Breakeven: $340.50
Implied vol: 117.1%
Delta: 0.946 ≈95% ITM
Gamma: 0.002
Theta: -0.254
Vega: 0.083
Open interest: 1

Model this call

Put · $195

Last: $2.30
Breakeven: $192.70
Implied vol: 99%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.133
Vega: 0.048
Open interest: 4

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 110.4%
Delta: 0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.253
Vega: 0.084
Open interest: 0

Model this call

Put · $200

Last: —
Breakeven: —
Implied vol: 92.9%
Delta: -0.035 ≈3% ITM
Gamma: 0.001
Theta: -0.131
Vega: 0.049
Open interest: 2

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 98%
Delta: 0.931 ≈93% ITM
Gamma: 0.002
Theta: -0.254
Vega: 0.086
Open interest: 0

Model this call

Put · $210

Last: $0.64
Breakeven: $209.36
Implied vol: 83.5%
Delta: -0.044 ≈4% ITM
Gamma: 0.002
Theta: -0.142
Vega: 0.05
Open interest: 11

Model this put

Call · $220 In the money

Last: —
Breakeven: —
Implied vol: 86.7%
Delta: 0.917 ≈92% ITM
Gamma: 0.003
Theta: -0.26
Vega: 0.088
Open interest: 0

Model this call

Put · $220

Last: $3.60
Breakeven: $216.40
Implied vol: 70.7%
Delta: -0.047 ≈5% ITM
Gamma: 0.002
Theta: -0.129
Vega: 0.051
Open interest: 7

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 78.2%
Delta: 0.894 ≈89% ITM
Gamma: 0.004
Theta: -0.283
Vega: 0.09
Open interest: 0

Model this call

Put · $230

Last: —
Breakeven: —
Implied vol: 64.5%
Delta: -0.069 ≈7% ITM
Gamma: 0.004
Theta: -0.158
Vega: 0.09
Open interest: 7

Model this put

Call · $240 In the money

Last: —
Breakeven: —
Implied vol: 70.3%
Delta: 0.857 ≈86% ITM
Gamma: 0.006
Theta: -0.31
Vega: 0.138
Open interest: 0

Model this call

Put · $240

Last: $2.50
Breakeven: $237.50
Implied vol: 67.4%
Delta: -0.133 ≈13% ITM
Gamma: 0.006
Theta: -0.268
Vega: 0.138
Open interest: 6

Model this put

Call · $250 In the money

Last: —
Breakeven: —
Implied vol: 62.9%
Delta: 0.806 ≈81% ITM
Gamma: 0.008
Theta: -0.339
Vega: 0.141
Open interest: 0

Model this call

Put · $250

Last: $2.00
Breakeven: $248.00
Implied vol: 55.6%
Delta: -0.17 ≈17% ITM
Gamma: 0.008
Theta: -0.258
Vega: 0.141
Open interest: 8

Model this put

Call · $260 In the money

Last: $25.25
Breakeven: $285.25
Implied vol: 60.4%
Delta: 0.716 ≈72% ITM
Gamma: 0.01
Theta: -0.395
Vega: 0.189
Open interest: 1

Model this call

Put · $260

Last: $2.62
Breakeven: $257.38
Implied vol: 57%
Delta: -0.275 ≈28% ITM
Gamma: 0.01
Theta: -0.348
Vega: 0.189
Open interest: 3

Model this put

Call · $270 In the money

Last: $37.32
Breakeven: $307.32
Implied vol: 56.4%
Delta: 0.61 ≈61% ITM
Gamma: 0.012
Theta: -0.414
Vega: 0.221
Open interest: 1

Model this call

Put · $270

Last: $7.10
Breakeven: $262.90
Implied vol: 51.7%
Delta: -0.385 ≈39% ITM
Gamma: 0.013
Theta: -0.36
Vega: 0.221
Open interest: 27

Model this put

Call · $280

Last: $17.00
Breakeven: $297.00
Implied vol: 53.9%
Delta: 0.483 ≈48% ITM
Gamma: 0.013
Theta: -0.411
Vega: 0.226
Open interest: 12

Model this call

Put · $280 In the money

Last: $13.10
Breakeven: $266.90
Implied vol: 50%
Delta: -0.522 ≈52% ITM
Gamma: 0.014
Theta: -0.36
Vega: 0.226
Open interest: 239

Model this put

Call · $290

Last: —
Breakeven: —
Implied vol: 56.4%
Delta: 0.366 ≈37% ITM
Gamma: 0.012
Theta: -0.406
Vega: 0.202
Open interest: 0

Model this call

Put · $290 In the money

Last: $4.28
Breakeven: $285.72
Implied vol: 47.8%
Delta: -0.664 ≈66% ITM
Gamma: 0.014
Theta: -0.311
Vega: 0.202
Open interest: 6

Model this put

Call · $300

Last: $7.00
Breakeven: $307.00
Implied vol: 59.8%
Delta: 0.277 ≈28% ITM
Gamma: 0.01
Theta: -0.379
Vega: 0.206
Open interest: 15

Model this call

Put · $300 In the money

Last: $10.10
Breakeven: $289.90
Implied vol: 47.9%
Delta: -0.78 ≈78% ITM
Gamma: 0.011
Theta: -0.249
Vega: 0.157
Open interest: 109

Model this put

Call · $310

Last: $4.04
Breakeven: $314.04
Implied vol: 62%
Delta: 0.206 ≈21% ITM
Gamma: 0.008
Theta: -0.332
Vega: 0.16
Open interest: 33

Model this call

Put · $310 In the money

Last: $15.65
Breakeven: $294.35
Implied vol: 43.1%
Delta: -0.895 ≈90% ITM
Gamma: 0.008
Theta: -0.13
Vega: 0.105
Open interest: 2

Model this put

Call · $320

Last: $5.97
Breakeven: $325.97
Implied vol: 65.3%
Delta: 0.152 ≈15% ITM
Gamma: 0.006
Theta: -0.292
Vega: 0.163
Open interest: 6

Model this call

Put · $320 In the money

Last: $44.10
Breakeven: $275.90
Implied vol: 39.6%
Delta: -0.969 ≈97% ITM
Gamma: 0.004
Theta: -0.04
Vega: 0.048
Open interest: 266

Model this put

Call · $330

Last: $1.00
Breakeven: $331.00
Implied vol: 60.9%
Delta: 0.088 ≈9% ITM
Gamma: 0.005
Theta: -0.182
Vega: 0.111
Open interest: 7

Model this call

Put · $330 In the money

Last: $9.80
Breakeven: $320.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this put

Call · $340

Last: $1.50
Breakeven: $341.50
Implied vol: 74.1%
Delta: 0.101 ≈10% ITM
Gamma: 0.004
Theta: -0.244
Vega: 0.112
Open interest: 4

Model this call

Put · $340 In the money

Last: $6.50
Breakeven: $333.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53

Model this put

Call · $350

Last: $2.01
Breakeven: $352.01
Implied vol: 68.1%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.138
Vega: 0.066
Open interest: 90

Model this call

Put · $350 In the money

Last: $23.90
Breakeven: $326.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56

Model this put

Call · $360

Last: $2.30
Breakeven: $362.30
Implied vol: 73.9%
Delta: 0.048 ≈5% ITM
Gamma: 0.002
Theta: -0.136
Vega: 0.067
Open interest: 44

Model this call

Put · $360 In the money

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

Model this put

Call · $370

Last: $1.55
Breakeven: $371.55
Implied vol: 79.8%
Delta: 0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.137
Vega: 0.068
Open interest: 13

Model this call

Put · $370 In the money

Last: $57.88
Breakeven: $312.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $380

Last: $13.40
Breakeven: $393.40
Implied vol: 86.3%
Delta: 0.042 ≈4% ITM
Gamma: 0.002
Theta: -0.145
Vega: 0.069
Open interest: 21

Model this call

Put · $380 In the money

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

Model this put

Call · $390

Last: $1.80
Breakeven: $391.80
Implied vol: 92.3%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.149
Vega: 0.069
Open interest: 19

Model this call

Put · $390 In the money

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

Model this put

Call · $400

Last: $0.39
Breakeven: $400.39
Implied vol: 85.8%
Delta: 0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.035
Open interest: 18

Model this call

Put · $400 In the money

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

Model this put

Call · $410

Last: —
Breakeven: —
Implied vol: 138.5%
Delta: 0.106 ≈11% ITM
Gamma: 0.002
Theta: -0.472
Vega: 0.121
Open interest: 0

Model this call

Put · $410 In the money

Last: $101.00
Breakeven: $309.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $420

Last: $2.52
Breakeven: $422.52
Implied vol: 107.3%
Delta: 0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.155
Vega: 0.036
Open interest: 3

Model this call

Put · $420 In the money

Last: $42.39
Breakeven: $377.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $430

Last: $7.10
Breakeven: $437.10
Implied vol: 111.9%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.157
Vega: 0.036
Open interest: 39

Model this call

Put · $430 In the money

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

Model this put

Call · $440

Last: $2.68
Breakeven: $442.68
Implied vol: 117.7%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.166
Vega: 0.037
Open interest: 1

Model this call

Put · $440 In the money

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

Model this put

Call · $450

Last: $2.12
Breakeven: $452.12
Implied vol: 120.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.159
Vega: 0.037
Open interest: 12

Model this call

Put · $450 In the money

Last: $58.00
Breakeven: $392.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $460

Last: —
Breakeven: —
Implied vol: 127.6%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.178
Vega: 0.037
Open interest: 0

Model this call

Put · $460 In the money

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

Model this put

Call · $470

Last: $1.80
Breakeven: $471.80
Implied vol: 129.1%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.162
Vega: 0.038
Open interest: 2

Model this call

Put · $470 In the money

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

Model this put

Call · $480

Last: $1.60
Breakeven: $481.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $480 In the money

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

Model this put

Call · $490

Last: $1.25
Breakeven: $491.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $490 In the money

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

Model this put

Call · $500

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

Model this call

Put · $500 In the money

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

Model this put

Call · $510

Last: $13.63
Breakeven: $523.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $510 In the money

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

Model this put

Call · $520

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

Model this call

Put · $520 In the money

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

Model this put

Call · $530

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

Model this call

Put · $530 In the money

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

Model this put

Call · $540

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

Model this call

Put · $540 In the money

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

Model this put

Call · $560

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

Model this call

Put · $560 In the money

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

Model this put

Call · $580

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

Model this call

Put · $580 In the money

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

Model this put

Call · $600

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

Model this call

Put · $600 In the money

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

Model this put

Call · $620

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

Model this call

Put · $620 In the money

Last: $192.50
Breakeven: $427.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $640

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

Model this call

Put · $640 In the money

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

Model this put

Call · $660

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

Model this call

Put · $660 In the money

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

Model this put

Call · $680

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

Model this call

Put · $680 In the money

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

Model this put

Call · $700

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

Model this call

Put · $700 In the money

Last: $274.50
Breakeven: $425.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

GPI · Group 1 Automotive Inc

Options Chain

Positioning

Open interest by strike · near the money

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	173.9%	0.965	—		—	-0.022	155.1%	—	0
Call · $155 In the money Last — Breakeven — Implied vol 173.9% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.257 Vega 0.042 Open interest 0 Model this call Put · $155 Last — Breakeven — Implied vol 155.1% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.15 Vega 0.043 Open interest 0 Model this put
0	—	163.3%	0.965	—		—	-0.023	147.3%	—	0
Call · $160 In the money Last — Breakeven — Implied vol 163.3% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.242 Vega 0.043 Open interest 0 Model this call Put · $160 Last — Breakeven — Implied vol 147.3% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.148 Vega 0.043 Open interest 0 Model this put
0	—	154.2%	0.964	—		—	-0.025	140.9%	—	0
Call · $165 In the money Last — Breakeven — Implied vol 154.2% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.234 Vega 0.044 Open interest 0 Model this call Put · $165 Last — Breakeven — Implied vol 140.9% Delta -0.025 ≈2% ITM Gamma 0.001 Theta -0.152 Vega 0.044 Open interest 0 Model this put
0	—	154.3%	0.956	—		—	-0.026	133.6%	—	0
Call · $170 In the money Last — Breakeven — Implied vol 154.3% Delta 0.956 ≈96% ITM Gamma 0.001 Theta -0.274 Vega 0.045 Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol 133.6% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.15 Vega 0.045 Open interest 0 Model this put
0	—	140.1%	0.96	—		$1.01	-0.028	126.5%	1	1
Call · $175 In the money Last — Breakeven — Implied vol 140.1% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.235 Vega 0.045 Open interest 0 Model this call Put · $175 Last $1.01 Breakeven $173.99 Implied vol 126.5% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.148 Vega 0.045 Open interest 1 Model this put
0	—	130.7%	0.96	—		—	-0.028	118.6%	—	0
Call · $180 In the money Last — Breakeven — Implied vol 130.7% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.22 Vega 0.046 Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 118.6% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.14 Vega 0.046 Open interest 0 Model this put
0	—	126.9%	0.955	—		$3.40	-0.029	111.9%	1	1
Call · $185 In the money Last — Breakeven — Implied vol 126.9% Delta 0.955 ≈95% ITM Gamma 0.001 Theta -0.236 Vega 0.047 Open interest 0 Model this call Put · $185 Last $3.40 Breakeven $181.60 Implied vol 111.9% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.138 Vega 0.047 Open interest 1 Model this put
0	—	119%	0.953	—		$3.30	-0.031	105.4%	1	2
Call · $190 In the money Last — Breakeven — Implied vol 119% Delta 0.953 ≈95% ITM Gamma 0.001 Theta -0.228 Vega 0.047 Open interest 0 Model this call Put · $190 Last $3.30 Breakeven $186.70 Implied vol 105.4% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.136 Vega 0.047 Open interest 2 Model this put
1	1	117.1%	0.946	$145.50		$2.30	-0.033	99%	1	4
Call · $195 In the money Last $145.50 Breakeven $340.50 Implied vol 117.1% Delta 0.946 ≈95% ITM Gamma 0.002 Theta -0.254 Vega 0.083 Open interest 1 Model this call Put · $195 Last $2.30 Breakeven $192.70 Implied vol 99% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.133 Vega 0.048 Open interest 4 Model this put
0	—	110.4%	0.942	—		—	-0.035	92.9%	—	2
Call · $200 In the money Last — Breakeven — Implied vol 110.4% Delta 0.942 ≈94% ITM Gamma 0.002 Theta -0.253 Vega 0.084 Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol 92.9% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.131 Vega 0.049 Open interest 2 Model this put
0	—	98%	0.931	—		$0.64	-0.044	83.5%	3	11
Call · $210 In the money Last — Breakeven — Implied vol 98% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -0.254 Vega 0.086 Open interest 0 Model this call Put · $210 Last $0.64 Breakeven $209.36 Implied vol 83.5% Delta -0.044 ≈4% ITM Gamma 0.002 Theta -0.142 Vega 0.05 Open interest 11 Model this put
0	—	86.7%	0.917	—		$3.60	-0.047	70.7%	1	7
Call · $220 In the money Last — Breakeven — Implied vol 86.7% Delta 0.917 ≈92% ITM Gamma 0.003 Theta -0.26 Vega 0.088 Open interest 0 Model this call Put · $220 Last $3.60 Breakeven $216.40 Implied vol 70.7% Delta -0.047 ≈5% ITM Gamma 0.002 Theta -0.129 Vega 0.051 Open interest 7 Model this put
0	—	78.2%	0.894	—		—	-0.069	64.5%	—	7
Call · $230 In the money Last — Breakeven — Implied vol 78.2% Delta 0.894 ≈89% ITM Gamma 0.004 Theta -0.283 Vega 0.09 Open interest 0 Model this call Put · $230 Last — Breakeven — Implied vol 64.5% Delta -0.069 ≈7% ITM Gamma 0.004 Theta -0.158 Vega 0.09 Open interest 7 Model this put
0	—	70.3%	0.857	—		$2.50	-0.133	67.4%	1	6
Call · $240 In the money Last — Breakeven — Implied vol 70.3% Delta 0.857 ≈86% ITM Gamma 0.006 Theta -0.31 Vega 0.138 Open interest 0 Model this call Put · $240 Last $2.50 Breakeven $237.50 Implied vol 67.4% Delta -0.133 ≈13% ITM Gamma 0.006 Theta -0.268 Vega 0.138 Open interest 6 Model this put
0	—	62.9%	0.806	—		$2.00	-0.17	55.6%	3	8
Call · $250 In the money Last — Breakeven — Implied vol 62.9% Delta 0.806 ≈81% ITM Gamma 0.008 Theta -0.339 Vega 0.141 Open interest 0 Model this call Put · $250 Last $2.00 Breakeven $248.00 Implied vol 55.6% Delta -0.17 ≈17% ITM Gamma 0.008 Theta -0.258 Vega 0.141 Open interest 8 Model this put
1	2	60.4%	0.716	$25.25		$2.62	-0.275	57%	1	3
Call · $260 In the money Last $25.25 Breakeven $285.25 Implied vol 60.4% Delta 0.716 ≈72% ITM Gamma 0.01 Theta -0.395 Vega 0.189 Open interest 1 Model this call Put · $260 Last $2.62 Breakeven $257.38 Implied vol 57% Delta -0.275 ≈28% ITM Gamma 0.01 Theta -0.348 Vega 0.189 Open interest 3 Model this put
1	1	56.4%	0.61	$37.32		$7.10	-0.385	51.7%	1	27
Call · $270 In the money Last $37.32 Breakeven $307.32 Implied vol 56.4% Delta 0.61 ≈61% ITM Gamma 0.012 Theta -0.414 Vega 0.221 Open interest 1 Model this call Put · $270 Last $7.10 Breakeven $262.90 Implied vol 51.7% Delta -0.385 ≈39% ITM Gamma 0.013 Theta -0.36 Vega 0.221 Open interest 27 Model this put
Underlying $276.49
12	10	53.9%	0.483	$17.00		$13.10	-0.522	50%	25	239
Call · $280 Last $17.00 Breakeven $297.00 Implied vol 53.9% Delta 0.483 ≈48% ITM Gamma 0.013 Theta -0.411 Vega 0.226 Open interest 12 Model this call Put · $280 In the money Last $13.10 Breakeven $266.90 Implied vol 50% Delta -0.522 ≈52% ITM Gamma 0.014 Theta -0.36 Vega 0.226 Open interest 239 Model this put
0	—	56.4%	0.366	—		$4.28	-0.664	47.8%	1	6
Call · $290 Last — Breakeven — Implied vol 56.4% Delta 0.366 ≈37% ITM Gamma 0.012 Theta -0.406 Vega 0.202 Open interest 0 Model this call Put · $290 In the money Last $4.28 Breakeven $285.72 Implied vol 47.8% Delta -0.664 ≈66% ITM Gamma 0.014 Theta -0.311 Vega 0.202 Open interest 6 Model this put
15	1	59.8%	0.277	$7.00		$10.10	-0.78	47.9%	1	109
Call · $300 Last $7.00 Breakeven $307.00 Implied vol 59.8% Delta 0.277 ≈28% ITM Gamma 0.01 Theta -0.379 Vega 0.206 Open interest 15 Model this call Put · $300 In the money Last $10.10 Breakeven $289.90 Implied vol 47.9% Delta -0.78 ≈78% ITM Gamma 0.011 Theta -0.249 Vega 0.157 Open interest 109 Model this put
33	1	62%	0.206	$4.04		$15.65	-0.895	43.1%	1	2
Call · $310 Last $4.04 Breakeven $314.04 Implied vol 62% Delta 0.206 ≈21% ITM Gamma 0.008 Theta -0.332 Vega 0.16 Open interest 33 Model this call Put · $310 In the money Last $15.65 Breakeven $294.35 Implied vol 43.1% Delta -0.895 ≈90% ITM Gamma 0.008 Theta -0.13 Vega 0.105 Open interest 2 Model this put
6	1	65.3%	0.152	$5.97		$44.10	-0.969	39.6%	25	266
Call · $320 Last $5.97 Breakeven $325.97 Implied vol 65.3% Delta 0.152 ≈15% ITM Gamma 0.006 Theta -0.292 Vega 0.163 Open interest 6 Model this call Put · $320 In the money Last $44.10 Breakeven $275.90 Implied vol 39.6% Delta -0.969 ≈97% ITM Gamma 0.004 Theta -0.04 Vega 0.048 Open interest 266 Model this put
7	1	60.9%	0.088	$1.00		$9.80	—	—	1	7
Call · $330 Last $1.00 Breakeven $331.00 Implied vol 60.9% Delta 0.088 ≈9% ITM Gamma 0.005 Theta -0.182 Vega 0.111 Open interest 7 Model this call Put · $330 In the money Last $9.80 Breakeven $320.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
4	1	74.1%	0.101	$1.50		$6.50	—	—	1	53
Call · $340 Last $1.50 Breakeven $341.50 Implied vol 74.1% Delta 0.101 ≈10% ITM Gamma 0.004 Theta -0.244 Vega 0.112 Open interest 4 Model this call Put · $340 In the money Last $6.50 Breakeven $333.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 Model this put
90	4	68.1%	0.053	$2.01		$23.90	—	—	54	56
Call · $350 Last $2.01 Breakeven $352.01 Implied vol 68.1% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.138 Vega 0.066 Open interest 90 Model this call Put · $350 In the money Last $23.90 Breakeven $326.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this put
44	2	73.9%	0.048	$2.30		—	—	—	—	0
Call · $360 Last $2.30 Breakeven $362.30 Implied vol 73.9% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.136 Vega 0.067 Open interest 44 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	4	79.8%	0.043	$1.55		$57.88	—	—	1	2
Call · $370 Last $1.55 Breakeven $371.55 Implied vol 79.8% Delta 0.043 ≈4% ITM Gamma 0.002 Theta -0.137 Vega 0.068 Open interest 13 Model this call Put · $370 In the money Last $57.88 Breakeven $312.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
21	20	86.3%	0.042	$13.40		—	—	—	—	0
Call · $380 Last $13.40 Breakeven $393.40 Implied vol 86.3% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.145 Vega 0.069 Open interest 21 Model this call Put · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	15	92.3%	0.04	$1.80		—	—	—	—	0
Call · $390 Last $1.80 Breakeven $391.80 Implied vol 92.3% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.149 Vega 0.069 Open interest 19 Model this call Put · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	1	85.8%	0.021	$0.39		—	—	—	—	0
Call · $400 Last $0.39 Breakeven $400.39 Implied vol 85.8% Delta 0.021 ≈2% ITM Gamma 0.001 Theta -0.081 Vega 0.035 Open interest 18 Model this call Put · $400 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	138.5%	0.106	—		$101.00	—	—	1	0
Call · $410 Last — Breakeven — Implied vol 138.5% Delta 0.106 ≈11% ITM Gamma 0.002 Theta -0.472 Vega 0.121 Open interest 0 Model this call Put · $410 In the money Last $101.00 Breakeven $309.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	107.3%	0.035	$2.52		$42.39	—	—	1	0
Call · $420 Last $2.52 Breakeven $422.52 Implied vol 107.3% Delta 0.035 ≈4% ITM Gamma 0.001 Theta -0.155 Vega 0.036 Open interest 3 Model this call Put · $420 In the money Last $42.39 Breakeven $377.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
39	20	111.9%	0.034	$7.10		—	—	—	—	0
Call · $430 Last $7.10 Breakeven $437.10 Implied vol 111.9% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.157 Vega 0.036 Open interest 39 Model this call Put · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	117.7%	0.034	$2.68		—	—	—	—	0
Call · $440 Last $2.68 Breakeven $442.68 Implied vol 117.7% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.166 Vega 0.037 Open interest 1 Model this call Put · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	1	120.7%	0.032	$2.12		$58.00	—	—	2	0
Call · $450 Last $2.12 Breakeven $452.12 Implied vol 120.7% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.159 Vega 0.037 Open interest 12 Model this call Put · $450 In the money Last $58.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	127.6%	0.034	—		—	—	—	—	0
Call · $460 Last — Breakeven — Implied vol 127.6% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.178 Vega 0.037 Open interest 0 Model this call Put · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	129.1%	0.03	$1.80		—	—	—	—	0
Call · $470 Last $1.80 Breakeven $471.80 Implied vol 129.1% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.162 Vega 0.038 Open interest 2 Model this call Put · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$1.60		—	—	—	—	0
Call · $480 Last $1.60 Breakeven $481.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$1.25		—	—	—	—	0
Call · $490 Last $1.25 Breakeven $491.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $490 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $500 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $500 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	—	—	$13.63		—	—	—	—	0
Call · $510 Last $13.63 Breakeven $523.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $520 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $520 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $530 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $540 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $560 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $580 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $600 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$192.50	—	—	1	0
Call · $620 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $620 In the money Last $192.50 Breakeven $427.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $640 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $660 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $660 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $680 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $680 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$274.50	—	—	1	0
Call · $700 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $700 In the money Last $274.50 Breakeven $425.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put