HWM Stock — Howmet Aerospace Inc.: Options Chain

Calls		Puts
0	—	—	—	—	—	—	—	—	0
Call · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.16	—	—	1	0
Call · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 Last $0.16 Breakeven $139.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.16	—	—	1	0
Call · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 Last $0.16 Breakeven $144.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$129.15	—	—	—	—	0
Call · $150 In the money Last $129.15 Breakeven $279.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $150 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$99.26	—	—	—	—	0
Call · $175 In the money Last $99.26 Breakeven $274.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.015	217.6%	—	0
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 217.6% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.292 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—	—	-0.034	250%	—	0
Call · $185 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $185 Last — Breakeven — Implied vol 250% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.681 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—	—	-0.033	233.3%	—	0
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last — Breakeven — Implied vol 233.3% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.623 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—	—	-0.035	222.5%	—	0
Call · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Last — Breakeven — Implied vol 222.5% Delta -0.035 ≈4% ITM Gamma 0.001 Theta -0.626 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—	—	-0.038	211.9%	—	0
Call · $200 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol 211.9% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.63 Vega 0.028 Open interest 0 Model this put
0	—	—	—	—	—	-0.015	158.3%	—	0
Call · $205 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $205 Last — Breakeven — Implied vol 158.3% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.211 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.018	154.4%	—	0
Call · $210 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol 154.4% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.25 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.023	152.3%	—	0
Call · $215 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $215 Last — Breakeven — Implied vol 152.3% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.304 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.023	139.9%	—	0
Call · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Last — Breakeven — Implied vol 139.9% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.274 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—	—	-0.024	131.2%	—	0
Call · $225 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $225 Last — Breakeven — Implied vol 131.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.271 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—	$1.80	-0.026	122.8%	1	3
Call · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Last $1.80 Breakeven $228.20 Implied vol 122.8% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.269 Vega 0.015 Open interest 3 Model this put
1	1	—	—	$39.30	$0.05	-0.026	112.8%	4	8
Call · $235 In the money Last $39.30 Breakeven $274.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $235 Last $0.05 Breakeven $234.95 Implied vol 112.8% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.253 Vega 0.03 Open interest 8 Model this put
3	3	—	—	$34.82	$0.13	-0.028	103.6%	2	4
Call · $240 In the money Last $34.82 Breakeven $274.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $240 Last $0.13 Breakeven $239.87 Implied vol 103.6% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.245 Vega 0.03 Open interest 4 Model this put
1	1	—	—	$37.90	$0.95	-0.029	93.8%	1	14
Call · $245 In the money Last $37.90 Breakeven $282.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $245 Last $0.95 Breakeven $244.05 Implied vol 93.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.228 Vega 0.031 Open interest 14 Model this put
0	—	—	—	—	$0.26	-0.017	78.3%	1	1
Call · $247.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $247.5 Last $0.26 Breakeven $247.24 Implied vol 78.3% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.121 Vega 0.015 Open interest 1 Model this put
6	6	—	—	$31.40	$0.01	-0.018	74.5%	2	145
Call · $250 In the money Last $31.40 Breakeven $281.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $250 Last $0.01 Breakeven $249.99 Implied vol 74.5% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.12 Vega 0.015 Open interest 145 Model this put
0	—	—	—	—	$1.60	-0.043	85.5%	1	2
Call · $252.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $252.5 Last $1.60 Breakeven $250.90 Implied vol 85.5% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.278 Vega 0.031 Open interest 2 Model this put
0	—	—	—	—	$0.12	-0.02	67.1%	5	17
Call · $255 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $255 Last $0.12 Breakeven $254.88 Implied vol 67.1% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.117 Vega 0.016 Open interest 17 Model this put
0	—	—	—	—	$0.35	-0.063	86%	1	0
Call · $257.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $257.5 Last $0.35 Breakeven $257.15 Implied vol 86% Delta -0.063 ≈6% ITM Gamma 0.004 Theta -0.39 Vega 0.054 Open interest 0 Model this put
2	1	—	—	$15.41	$0.24	-0.033	65.6%	1	48
Call · $260 In the money Last $15.41 Breakeven $275.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $260 Last $0.24 Breakeven $259.76 Implied vol 65.6% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.175 Vega 0.032 Open interest 48 Model this put
5	5	—	—	$16.80	$0.25	-0.041	63.8%	1	3
Call · $262.5 In the money Last $16.80 Breakeven $279.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $262.5 Last $0.25 Breakeven $262.25 Implied vol 63.8% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.202 Vega 0.032 Open interest 3 Model this put
6	1	—	—	$17.18	$4.40	-0.057	65.2%	32	34
Call · $265 In the money Last $17.18 Breakeven $282.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $265 Last $4.40 Breakeven $260.60 Implied vol 65.2% Delta -0.057 ≈6% ITM Gamma 0.005 Theta -0.27 Vega 0.032 Open interest 34 Model this put
1	1	—	—	$10.90	$0.54	-0.06	61.1%	23	42
Call · $267.5 In the money Last $10.90 Breakeven $278.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $267.5 Last $0.54 Breakeven $266.96 Implied vol 61.1% Delta -0.06 ≈6% ITM Gamma 0.006 Theta -0.267 Vega 0.032 Open interest 42 Model this put
36	12	—	—	$21.00	$1.20	-0.068	57.7%	1	61
Call · $270 In the money Last $21.00 Breakeven $291.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $270 Last $1.20 Breakeven $268.80 Implied vol 57.7% Delta -0.068 ≈7% ITM Gamma 0.007 Theta -0.275 Vega 0.056 Open interest 61 Model this put
3	1	—	—	$8.90	$1.73	-0.112	63.8%	3	178
Call · $272.5 In the money Last $8.90 Breakeven $281.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $272.5 Last $1.73 Breakeven $270.77 Implied vol 63.8% Delta -0.112 ≈11% ITM Gamma 0.009 Theta -0.44 Vega 0.056 Open interest 178 Model this put
10	2	—	—	$16.95	$1.27	-0.124	60.4%	1	18
Call · $275 In the money Last $16.95 Breakeven $291.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $275 Last $1.27 Breakeven $273.73 Implied vol 60.4% Delta -0.124 ≈12% ITM Gamma 0.01 Theta -0.452 Vega 0.058 Open interest 18 Model this put
12	12	—	—	$12.83	$2.45	-0.16	61.1%	1	28
Call · $277.5 In the money Last $12.83 Breakeven $290.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $277.5 Last $2.45 Breakeven $275.05 Implied vol 61.1% Delta -0.16 ≈16% ITM Gamma 0.012 Theta -0.535 Vega 0.085 Open interest 28 Model this put
66	16	—	—	$10.40	$2.10	-0.184	58.5%	4	34
Call · $280 In the money Last $10.40 Breakeven $290.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this call Put · $280 Last $2.10 Breakeven $277.90 Implied vol 58.5% Delta -0.184 ≈18% ITM Gamma 0.014 Theta -0.561 Vega 0.085 Open interest 34 Model this put
16	4	—	—	$10.81	$2.55	-0.234	62.4%	1	1
Call · $282.5 In the money Last $10.81 Breakeven $293.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $282.5 Last $2.55 Breakeven $279.95 Implied vol 62.4% Delta -0.234 ≈23% ITM Gamma 0.015 Theta -0.695 Vega 0.112 Open interest 1 Model this put
30	1	—	—	$8.25	$3.90	-0.275	61.7%	6	5
Call · $285 In the money Last $8.25 Breakeven $293.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $285 Last $3.90 Breakeven $281.10 Implied vol 61.7% Delta -0.275 ≈27% ITM Gamma 0.016 Theta -0.74 Vega 0.113 Open interest 5 Model this put
87	5	—	—	$5.80	$4.15	-0.322	63.9%	2	7
Call · $287.5 In the money Last $5.80 Breakeven $293.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 Model this call Put · $287.5 Last $4.15 Breakeven $283.35 Implied vol 63.9% Delta -0.322 ≈32% ITM Gamma 0.017 Theta -0.831 Vega 0.113 Open interest 7 Model this put
Underlying $289.40
193	70	—	—	$4.50	$6.30	-0.366	63.9%	2	31
Call · $290 Last $4.50 Breakeven $294.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 Model this call Put · $290 In the money Last $6.30 Breakeven $283.70 Implied vol 63.9% Delta -0.366 ≈37% ITM Gamma 0.018 Theta -0.869 Vega 0.13 Open interest 31 Model this put
17	7	—	—	$3.10	$6.50	-0.415	67%	2	0
Call · $292.5 Last $3.10 Breakeven $295.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $292.5 In the money Last $6.50 Breakeven $286.00 Implied vol 67% Delta -0.415 ≈42% ITM Gamma 0.018 Theta -0.938 Vega 0.131 Open interest 0 Model this put
60	29	16.5%	0.607	$3.68	$18.70	-0.46	70.4%	2	2
Call · $295 Last $3.68 Breakeven $298.68 Implied vol 16.5% Delta 0.607 ≈61% ITM Gamma 0.07 Theta -0.248 Vega 0.131 Open interest 60 Model this call Put · $295 In the money Last $18.70 Breakeven $276.30 Implied vol 70.4% Delta -0.46 ≈46% ITM Gamma 0.017 Theta -1.012 Vega 0.132 Open interest 2 Model this put
0	2	20.3%	0.442	$2.60	—	-0.501	74.3%	—	0
Call · $297.5 Last $2.60 Breakeven $300.10 Implied vol 20.3% Delta 0.442 ≈44% ITM Gamma 0.059 Theta -0.303 Vega 0.133 Open interest 0 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol 74.3% Delta -0.501 ≈50% ITM Gamma 0.016 Theta -1.074 Vega 0.132 Open interest 0 Model this put
54	47	21.4%	0.315	$1.35	$9.90	-0.533	82.1%	2	2
Call · $300 Last $1.35 Breakeven $301.35 Implied vol 21.4% Delta 0.315 ≈31% ITM Gamma 0.05 Theta -0.285 Vega 0.117 Open interest 54 Model this call Put · $300 In the money Last $9.90 Breakeven $290.10 Implied vol 82.1% Delta -0.533 ≈53% ITM Gamma 0.015 Theta -1.173 Vega 0.133 Open interest 2 Model this put
0	18	22.6%	0.216	$1.10	—	-0.564	85.7%	—	0
Call · $302.5 Last $1.10 Breakeven $303.60 Implied vol 22.6% Delta 0.216 ≈22% ITM Gamma 0.039 Theta -0.248 Vega 0.09 Open interest 0 Model this call Put · $302.5 In the money Last — Breakeven — Implied vol 85.7% Delta -0.564 ≈56% ITM Gamma 0.014 Theta -1.211 Vega 0.133 Open interest 0 Model this put
25	28	26.5%	0.173	$1.35	—	-0.595	88.1%	—	0
Call · $305 Last $1.35 Breakeven $306.35 Implied vol 26.5% Delta 0.173 ≈17% ITM Gamma 0.029 Theta -0.251 Vega 0.091 Open interest 25 Model this call Put · $305 In the money Last — Breakeven — Implied vol 88.1% Delta -0.595 ≈59% ITM Gamma 0.013 Theta -1.232 Vega 0.134 Open interest 0 Model this put
4	1	34.6%	0.127	$0.30	—	-0.631	102.8%	—	0
Call · $310 Last $0.30 Breakeven $310.30 Implied vol 34.6% Delta 0.127 ≈13% ITM Gamma 0.018 Theta -0.266 Vega 0.061 Open interest 4 Model this call Put · $310 In the money Last — Breakeven — Implied vol 102.8% Delta -0.631 ≈63% ITM Gamma 0.011 Theta -1.41 Vega 0.118 Open interest 0 Model this put
9	7	31.8%	0.045	$0.40	—	-0.658	114.7%	—	0
Call · $315 Last $0.40 Breakeven $315.40 Implied vol 31.8% Delta 0.045 ≈5% ITM Gamma 0.009 Theta -0.11 Vega 0.036 Open interest 9 Model this call Put · $315 In the money Last — Breakeven — Implied vol 114.7% Delta -0.658 ≈66% ITM Gamma 0.01 Theta -1.517 Vega 0.119 Open interest 0 Model this put
0	—	57.8%	0.125	—	—	-0.688	121.4%	—	0
Call · $320 Last — Breakeven — Implied vol 57.8% Delta 0.125 ≈12% ITM Gamma 0.011 Theta -0.436 Vega 0.062 Open interest 0 Model this call Put · $320 In the money Last — Breakeven — Implied vol 121.4% Delta -0.688 ≈69% ITM Gamma 0.009 Theta -1.54 Vega 0.12 Open interest 0 Model this put
0	—	57.4%	0.079	—	—	-0.71	130.6%	—	0
Call · $325 Last — Breakeven — Implied vol 57.4% Delta 0.079 ≈8% ITM Gamma 0.008 Theta -0.311 Vega 0.062 Open interest 0 Model this call Put · $325 In the money Last — Breakeven — Implied vol 130.6% Delta -0.71 ≈71% ITM Gamma 0.008 Theta -1.605 Vega 0.121 Open interest 0 Model this put
0	—	59.2%	0.057	—	—	-0.721	144.1%	—	0
Call · $330 Last — Breakeven — Implied vol 59.2% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -0.245 Vega 0.036 Open interest 0 Model this call Put · $330 In the money Last — Breakeven — Implied vol 144.1% Delta -0.721 ≈72% ITM Gamma 0.007 Theta -1.747 Vega 0.122 Open interest 0 Model this put
0	—	64.2%	0.048	—	—	-0.741	151.2%	—	0
Call · $335 Last — Breakeven — Implied vol 64.2% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.232 Vega 0.037 Open interest 0 Model this call Put · $335 In the money Last — Breakeven — Implied vol 151.2% Delta -0.741 ≈74% ITM Gamma 0.007 Theta -1.783 Vega 0.122 Open interest 0 Model this put
0	—	70.5%	0.044	—	—	-0.749	161.8%	—	0
Call · $340 Last — Breakeven — Implied vol 70.5% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.239 Vega 0.037 Open interest 0 Model this call Put · $340 In the money Last — Breakeven — Implied vol 161.8% Delta -0.749 ≈75% ITM Gamma 0.006 Theta -1.873 Vega 0.094 Open interest 0 Model this put
0	—	78.1%	0.045	—	—	-0.753	174.4%	—	0
Call · $345 Last — Breakeven — Implied vol 78.1% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.267 Vega 0.037 Open interest 0 Model this call Put · $345 In the money Last — Breakeven — Implied vol 174.4% Delta -0.753 ≈75% ITM Gamma 0.006 Theta -1.999 Vega 0.095 Open interest 0 Model this put
0	—	77.9%	0.03	—	—	-0.763	181.5%	—	0
Call · $350 Last — Breakeven — Implied vol 77.9% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.194 Vega 0.019 Open interest 0 Model this call Put · $350 In the money Last — Breakeven — Implied vol 181.5% Delta -0.763 ≈76% ITM Gamma 0.005 Theta -2.025 Vega 0.096 Open interest 0 Model this put
0	—	108.8%	0.075	—	—	-0.77	189.6%	—	0
Call · $355 Last — Breakeven — Implied vol 108.8% Delta 0.075 ≈8% ITM Gamma 0.004 Theta -0.568 Vega 0.037 Open interest 0 Model this call Put · $355 In the money Last — Breakeven — Implied vol 189.6% Delta -0.77 ≈77% ITM Gamma 0.005 Theta -2.07 Vega 0.096 Open interest 0 Model this put

Call · $135 In the money

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

Model this call

Put · $135

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

Model this put

Call · $140 In the money

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

Model this call

Put · $140

Last: $0.16
Breakeven: $139.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $145 In the money

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

Model this call

Put · $145

Last: $0.16
Breakeven: $144.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150 In the money

Last: $129.15
Breakeven: $279.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $150

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

Model this put

Call · $155 In the money

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

Model this call

Put · $155

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

Model this put

Call · $160 In the money

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

Model this call

Put · $160

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

Model this put

Call · $165 In the money

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

Model this call

Put · $165

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

Model this put

Call · $170 In the money

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

Model this call

Put · $170

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

Model this put

Call · $175 In the money

Last: $99.26
Breakeven: $274.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $175

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

Model this put

Call · $180 In the money

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

Model this call

Put · $180

Last: —
Breakeven: —
Implied vol: 217.6%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.292
Vega: 0.013
Open interest: 0

Model this put

Call · $185 In the money

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

Model this call

Put · $185

Last: —
Breakeven: —
Implied vol: 250%
Delta: -0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.681
Vega: 0.027
Open interest: 0

Model this put

Call · $190 In the money

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

Model this call

Put · $190

Last: —
Breakeven: —
Implied vol: 233.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.623
Vega: 0.027
Open interest: 0

Model this put

Call · $195 In the money

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

Model this call

Put · $195

Last: —
Breakeven: —
Implied vol: 222.5%
Delta: -0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.626
Vega: 0.027
Open interest: 0

Model this put

Call · $200 In the money

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

Model this call

Put · $200

Last: —
Breakeven: —
Implied vol: 211.9%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.63
Vega: 0.028
Open interest: 0

Model this put

Call · $205 In the money

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

Model this call

Put · $205

Last: —
Breakeven: —
Implied vol: 158.3%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.211
Vega: 0.014
Open interest: 0

Model this put

Call · $210 In the money

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

Model this call

Put · $210

Last: —
Breakeven: —
Implied vol: 154.4%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.25
Vega: 0.014
Open interest: 0

Model this put

Call · $215 In the money

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

Model this call

Put · $215

Last: —
Breakeven: —
Implied vol: 152.3%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.304
Vega: 0.014
Open interest: 0

Model this put

Call · $220 In the money

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

Model this call

Put · $220

Last: —
Breakeven: —
Implied vol: 139.9%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.274
Vega: 0.015
Open interest: 0

Model this put

Call · $225 In the money

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

Model this call

Put · $225

Last: —
Breakeven: —
Implied vol: 131.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.271
Vega: 0.015
Open interest: 0

Model this put

Call · $230 In the money

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

Model this call

Put · $230

Last: $1.80
Breakeven: $228.20
Implied vol: 122.8%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.269
Vega: 0.015
Open interest: 3

Model this put

Call · $235 In the money

Last: $39.30
Breakeven: $274.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $235

Last: $0.05
Breakeven: $234.95
Implied vol: 112.8%
Delta: -0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.253
Vega: 0.03
Open interest: 8

Model this put

Call · $240 In the money

Last: $34.82
Breakeven: $274.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $240

Last: $0.13
Breakeven: $239.87
Implied vol: 103.6%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.245
Vega: 0.03
Open interest: 4

Model this put

Call · $245 In the money

Last: $37.90
Breakeven: $282.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $245

Last: $0.95
Breakeven: $244.05
Implied vol: 93.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.228
Vega: 0.031
Open interest: 14

Model this put

Call · $247.5 In the money

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

Model this call

Put · $247.5

Last: $0.26
Breakeven: $247.24
Implied vol: 78.3%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.121
Vega: 0.015
Open interest: 1

Model this put

Call · $250 In the money

Last: $31.40
Breakeven: $281.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $250

Last: $0.01
Breakeven: $249.99
Implied vol: 74.5%
Delta: -0.018 ≈2% ITM
Gamma: 0.002
Theta: -0.12
Vega: 0.015
Open interest: 145

Model this put

Call · $252.5 In the money

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

Model this call

Put · $252.5

Last: $1.60
Breakeven: $250.90
Implied vol: 85.5%
Delta: -0.043 ≈4% ITM
Gamma: 0.003
Theta: -0.278
Vega: 0.031
Open interest: 2

Model this put

Call · $255 In the money

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

Model this call

Put · $255

Last: $0.12
Breakeven: $254.88
Implied vol: 67.1%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.117
Vega: 0.016
Open interest: 17

Model this put

Call · $257.5 In the money

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

Model this call

Put · $257.5

Last: $0.35
Breakeven: $257.15
Implied vol: 86%
Delta: -0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.39
Vega: 0.054
Open interest: 0

Model this put

Call · $260 In the money

Last: $15.41
Breakeven: $275.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $260

Last: $0.24
Breakeven: $259.76
Implied vol: 65.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.003
Theta: -0.175
Vega: 0.032
Open interest: 48

Model this put

Call · $262.5 In the money

Last: $16.80
Breakeven: $279.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $262.5

Last: $0.25
Breakeven: $262.25
Implied vol: 63.8%
Delta: -0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.202
Vega: 0.032
Open interest: 3

Model this put

Call · $265 In the money

Last: $17.18
Breakeven: $282.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $265

Last: $4.40
Breakeven: $260.60
Implied vol: 65.2%
Delta: -0.057 ≈6% ITM
Gamma: 0.005
Theta: -0.27
Vega: 0.032
Open interest: 34

Model this put

Call · $267.5 In the money

Last: $10.90
Breakeven: $278.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $267.5

Last: $0.54
Breakeven: $266.96
Implied vol: 61.1%
Delta: -0.06 ≈6% ITM
Gamma: 0.006
Theta: -0.267
Vega: 0.032
Open interest: 42

Model this put

Call · $270 In the money

Last: $21.00
Breakeven: $291.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36

Model this call

Put · $270

Last: $1.20
Breakeven: $268.80
Implied vol: 57.7%
Delta: -0.068 ≈7% ITM
Gamma: 0.007
Theta: -0.275
Vega: 0.056
Open interest: 61

Model this put

Call · $272.5 In the money

Last: $8.90
Breakeven: $281.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $272.5

Last: $1.73
Breakeven: $270.77
Implied vol: 63.8%
Delta: -0.112 ≈11% ITM
Gamma: 0.009
Theta: -0.44
Vega: 0.056
Open interest: 178

Model this put

Call · $275 In the money

Last: $16.95
Breakeven: $291.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $275

Last: $1.27
Breakeven: $273.73
Implied vol: 60.4%
Delta: -0.124 ≈12% ITM
Gamma: 0.01
Theta: -0.452
Vega: 0.058
Open interest: 18

Model this put

Call · $277.5 In the money

Last: $12.83
Breakeven: $290.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12

Model this call

Put · $277.5

Last: $2.45
Breakeven: $275.05
Implied vol: 61.1%
Delta: -0.16 ≈16% ITM
Gamma: 0.012
Theta: -0.535
Vega: 0.085
Open interest: 28

Model this put

Call · $280 In the money

Last: $10.40
Breakeven: $290.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66

Model this call

Put · $280

Last: $2.10
Breakeven: $277.90
Implied vol: 58.5%
Delta: -0.184 ≈18% ITM
Gamma: 0.014
Theta: -0.561
Vega: 0.085
Open interest: 34

Model this put

Call · $282.5 In the money

Last: $10.81
Breakeven: $293.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $282.5

Last: $2.55
Breakeven: $279.95
Implied vol: 62.4%
Delta: -0.234 ≈23% ITM
Gamma: 0.015
Theta: -0.695
Vega: 0.112
Open interest: 1

Model this put

Call · $285 In the money

Last: $8.25
Breakeven: $293.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30

Model this call

Put · $285

Last: $3.90
Breakeven: $281.10
Implied vol: 61.7%
Delta: -0.275 ≈27% ITM
Gamma: 0.016
Theta: -0.74
Vega: 0.113
Open interest: 5

Model this put

Call · $287.5 In the money

Last: $5.80
Breakeven: $293.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87

Model this call

Put · $287.5

Last: $4.15
Breakeven: $283.35
Implied vol: 63.9%
Delta: -0.322 ≈32% ITM
Gamma: 0.017
Theta: -0.831
Vega: 0.113
Open interest: 7

Model this put

Call · $290

Last: $4.50
Breakeven: $294.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 193

Model this call

Put · $290 In the money

Last: $6.30
Breakeven: $283.70
Implied vol: 63.9%
Delta: -0.366 ≈37% ITM
Gamma: 0.018
Theta: -0.869
Vega: 0.13
Open interest: 31

Model this put

Call · $292.5

Last: $3.10
Breakeven: $295.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17

Model this call

Put · $292.5 In the money

Last: $6.50
Breakeven: $286.00
Implied vol: 67%
Delta: -0.415 ≈42% ITM
Gamma: 0.018
Theta: -0.938
Vega: 0.131
Open interest: 0

Model this put

Call · $295

Last: $3.68
Breakeven: $298.68
Implied vol: 16.5%
Delta: 0.607 ≈61% ITM
Gamma: 0.07
Theta: -0.248
Vega: 0.131
Open interest: 60

Model this call

Put · $295 In the money

Last: $18.70
Breakeven: $276.30
Implied vol: 70.4%
Delta: -0.46 ≈46% ITM
Gamma: 0.017
Theta: -1.012
Vega: 0.132
Open interest: 2

Model this put

Call · $297.5

Last: $2.60
Breakeven: $300.10
Implied vol: 20.3%
Delta: 0.442 ≈44% ITM
Gamma: 0.059
Theta: -0.303
Vega: 0.133
Open interest: 0

Model this call

Put · $297.5 In the money

Last: —
Breakeven: —
Implied vol: 74.3%
Delta: -0.501 ≈50% ITM
Gamma: 0.016
Theta: -1.074
Vega: 0.132
Open interest: 0

Model this put

Call · $300

Last: $1.35
Breakeven: $301.35
Implied vol: 21.4%
Delta: 0.315 ≈31% ITM
Gamma: 0.05
Theta: -0.285
Vega: 0.117
Open interest: 54

Model this call

Put · $300 In the money

Last: $9.90
Breakeven: $290.10
Implied vol: 82.1%
Delta: -0.533 ≈53% ITM
Gamma: 0.015
Theta: -1.173
Vega: 0.133
Open interest: 2

Model this put

Call · $302.5

Last: $1.10
Breakeven: $303.60
Implied vol: 22.6%
Delta: 0.216 ≈22% ITM
Gamma: 0.039
Theta: -0.248
Vega: 0.09
Open interest: 0

Model this call

Put · $302.5 In the money

Last: —
Breakeven: —
Implied vol: 85.7%
Delta: -0.564 ≈56% ITM
Gamma: 0.014
Theta: -1.211
Vega: 0.133
Open interest: 0

Model this put

Call · $305

Last: $1.35
Breakeven: $306.35
Implied vol: 26.5%
Delta: 0.173 ≈17% ITM
Gamma: 0.029
Theta: -0.251
Vega: 0.091
Open interest: 25

Model this call

Put · $305 In the money

Last: —
Breakeven: —
Implied vol: 88.1%
Delta: -0.595 ≈59% ITM
Gamma: 0.013
Theta: -1.232
Vega: 0.134
Open interest: 0

Model this put

Call · $310

Last: $0.30
Breakeven: $310.30
Implied vol: 34.6%
Delta: 0.127 ≈13% ITM
Gamma: 0.018
Theta: -0.266
Vega: 0.061
Open interest: 4

Model this call

Put · $310 In the money

Last: —
Breakeven: —
Implied vol: 102.8%
Delta: -0.631 ≈63% ITM
Gamma: 0.011
Theta: -1.41
Vega: 0.118
Open interest: 0

Model this put

Call · $315

Last: $0.40
Breakeven: $315.40
Implied vol: 31.8%
Delta: 0.045 ≈5% ITM
Gamma: 0.009
Theta: -0.11
Vega: 0.036
Open interest: 9

Model this call

Put · $315 In the money

Last: —
Breakeven: —
Implied vol: 114.7%
Delta: -0.658 ≈66% ITM
Gamma: 0.01
Theta: -1.517
Vega: 0.119
Open interest: 0

Model this put

Call · $320

Last: —
Breakeven: —
Implied vol: 57.8%
Delta: 0.125 ≈12% ITM
Gamma: 0.011
Theta: -0.436
Vega: 0.062
Open interest: 0

Model this call

Put · $320 In the money

Last: —
Breakeven: —
Implied vol: 121.4%
Delta: -0.688 ≈69% ITM
Gamma: 0.009
Theta: -1.54
Vega: 0.12
Open interest: 0

Model this put

Call · $325

Last: —
Breakeven: —
Implied vol: 57.4%
Delta: 0.079 ≈8% ITM
Gamma: 0.008
Theta: -0.311
Vega: 0.062
Open interest: 0

Model this call

Put · $325 In the money

Last: —
Breakeven: —
Implied vol: 130.6%
Delta: -0.71 ≈71% ITM
Gamma: 0.008
Theta: -1.605
Vega: 0.121
Open interest: 0

Model this put

Call · $330

Last: —
Breakeven: —
Implied vol: 59.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.245
Vega: 0.036
Open interest: 0

Model this call

Put · $330 In the money

Last: —
Breakeven: —
Implied vol: 144.1%
Delta: -0.721 ≈72% ITM
Gamma: 0.007
Theta: -1.747
Vega: 0.122
Open interest: 0

Model this put

Call · $335

Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.048 ≈5% ITM
Gamma: 0.005
Theta: -0.232
Vega: 0.037
Open interest: 0

Model this call

Put · $335 In the money

Last: —
Breakeven: —
Implied vol: 151.2%
Delta: -0.741 ≈74% ITM
Gamma: 0.007
Theta: -1.783
Vega: 0.122
Open interest: 0

Model this put

Call · $340

Last: —
Breakeven: —
Implied vol: 70.5%
Delta: 0.044 ≈4% ITM
Gamma: 0.004
Theta: -0.239
Vega: 0.037
Open interest: 0

Model this call

Put · $340 In the money

Last: —
Breakeven: —
Implied vol: 161.8%
Delta: -0.749 ≈75% ITM
Gamma: 0.006
Theta: -1.873
Vega: 0.094
Open interest: 0

Model this put

Call · $345

Last: —
Breakeven: —
Implied vol: 78.1%
Delta: 0.045 ≈4% ITM
Gamma: 0.004
Theta: -0.267
Vega: 0.037
Open interest: 0

Model this call

Put · $345 In the money

Last: —
Breakeven: —
Implied vol: 174.4%
Delta: -0.753 ≈75% ITM
Gamma: 0.006
Theta: -1.999
Vega: 0.095
Open interest: 0

Model this put

Call · $350

Last: —
Breakeven: —
Implied vol: 77.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.003
Theta: -0.194
Vega: 0.019
Open interest: 0

Model this call

Put · $350 In the money

Last: —
Breakeven: —
Implied vol: 181.5%
Delta: -0.763 ≈76% ITM
Gamma: 0.005
Theta: -2.025
Vega: 0.096
Open interest: 0

Model this put

Call · $355

Last: —
Breakeven: —
Implied vol: 108.8%
Delta: 0.075 ≈8% ITM
Gamma: 0.004
Theta: -0.568
Vega: 0.037
Open interest: 0

Model this call

Put · $355 In the money

Last: —
Breakeven: —
Implied vol: 189.6%
Delta: -0.77 ≈77% ITM
Gamma: 0.005
Theta: -2.07
Vega: 0.096
Open interest: 0

Model this put

HWM · Howmet Aerospace 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	—	—	—	—		—	—	—	—	0
Call · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.16	—	—	1	0
Call · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 Last $0.16 Breakeven $139.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.16	—	—	1	0
Call · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $145 Last $0.16 Breakeven $144.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$129.15		—	—	—	—	0
Call · $150 In the money Last $129.15 Breakeven $279.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $150 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $155 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$99.26		—	—	—	—	0
Call · $175 In the money Last $99.26 Breakeven $274.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.015	217.6%	—	0
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 217.6% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.292 Vega 0.013 Open interest 0 Model this put
0	—	—	—	—		—	-0.034	250%	—	0
Call · $185 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $185 Last — Breakeven — Implied vol 250% Delta -0.034 ≈3% ITM Gamma 0.001 Theta -0.681 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—		—	-0.033	233.3%	—	0
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last — Breakeven — Implied vol 233.3% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.623 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—		—	-0.035	222.5%	—	0
Call · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Last — Breakeven — Implied vol 222.5% Delta -0.035 ≈4% ITM Gamma 0.001 Theta -0.626 Vega 0.027 Open interest 0 Model this put
0	—	—	—	—		—	-0.038	211.9%	—	0
Call · $200 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol 211.9% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.63 Vega 0.028 Open interest 0 Model this put
0	—	—	—	—		—	-0.015	158.3%	—	0
Call · $205 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $205 Last — Breakeven — Implied vol 158.3% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.211 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.018	154.4%	—	0
Call · $210 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol 154.4% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.25 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.023	152.3%	—	0
Call · $215 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $215 Last — Breakeven — Implied vol 152.3% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.304 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.023	139.9%	—	0
Call · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Last — Breakeven — Implied vol 139.9% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.274 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	-0.024	131.2%	—	0
Call · $225 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $225 Last — Breakeven — Implied vol 131.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.271 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		$1.80	-0.026	122.8%	1	3
Call · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Last $1.80 Breakeven $228.20 Implied vol 122.8% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.269 Vega 0.015 Open interest 3 Model this put
1	1	—	—	$39.30		$0.05	-0.026	112.8%	4	8
Call · $235 In the money Last $39.30 Breakeven $274.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $235 Last $0.05 Breakeven $234.95 Implied vol 112.8% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.253 Vega 0.03 Open interest 8 Model this put
3	3	—	—	$34.82		$0.13	-0.028	103.6%	2	4
Call · $240 In the money Last $34.82 Breakeven $274.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $240 Last $0.13 Breakeven $239.87 Implied vol 103.6% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.245 Vega 0.03 Open interest 4 Model this put
1	1	—	—	$37.90		$0.95	-0.029	93.8%	1	14
Call · $245 In the money Last $37.90 Breakeven $282.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $245 Last $0.95 Breakeven $244.05 Implied vol 93.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.228 Vega 0.031 Open interest 14 Model this put
0	—	—	—	—		$0.26	-0.017	78.3%	1	1
Call · $247.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $247.5 Last $0.26 Breakeven $247.24 Implied vol 78.3% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.121 Vega 0.015 Open interest 1 Model this put
6	6	—	—	$31.40		$0.01	-0.018	74.5%	2	145
Call · $250 In the money Last $31.40 Breakeven $281.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $250 Last $0.01 Breakeven $249.99 Implied vol 74.5% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.12 Vega 0.015 Open interest 145 Model this put
0	—	—	—	—		$1.60	-0.043	85.5%	1	2
Call · $252.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $252.5 Last $1.60 Breakeven $250.90 Implied vol 85.5% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.278 Vega 0.031 Open interest 2 Model this put
0	—	—	—	—		$0.12	-0.02	67.1%	5	17
Call · $255 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $255 Last $0.12 Breakeven $254.88 Implied vol 67.1% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.117 Vega 0.016 Open interest 17 Model this put
0	—	—	—	—		$0.35	-0.063	86%	1	0
Call · $257.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $257.5 Last $0.35 Breakeven $257.15 Implied vol 86% Delta -0.063 ≈6% ITM Gamma 0.004 Theta -0.39 Vega 0.054 Open interest 0 Model this put
2	1	—	—	$15.41		$0.24	-0.033	65.6%	1	48
Call · $260 In the money Last $15.41 Breakeven $275.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $260 Last $0.24 Breakeven $259.76 Implied vol 65.6% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.175 Vega 0.032 Open interest 48 Model this put
5	5	—	—	$16.80		$0.25	-0.041	63.8%	1	3
Call · $262.5 In the money Last $16.80 Breakeven $279.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $262.5 Last $0.25 Breakeven $262.25 Implied vol 63.8% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.202 Vega 0.032 Open interest 3 Model this put
6	1	—	—	$17.18		$4.40	-0.057	65.2%	32	34
Call · $265 In the money Last $17.18 Breakeven $282.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $265 Last $4.40 Breakeven $260.60 Implied vol 65.2% Delta -0.057 ≈6% ITM Gamma 0.005 Theta -0.27 Vega 0.032 Open interest 34 Model this put
1	1	—	—	$10.90		$0.54	-0.06	61.1%	23	42
Call · $267.5 In the money Last $10.90 Breakeven $278.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $267.5 Last $0.54 Breakeven $266.96 Implied vol 61.1% Delta -0.06 ≈6% ITM Gamma 0.006 Theta -0.267 Vega 0.032 Open interest 42 Model this put
36	12	—	—	$21.00		$1.20	-0.068	57.7%	1	61
Call · $270 In the money Last $21.00 Breakeven $291.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $270 Last $1.20 Breakeven $268.80 Implied vol 57.7% Delta -0.068 ≈7% ITM Gamma 0.007 Theta -0.275 Vega 0.056 Open interest 61 Model this put
3	1	—	—	$8.90		$1.73	-0.112	63.8%	3	178
Call · $272.5 In the money Last $8.90 Breakeven $281.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $272.5 Last $1.73 Breakeven $270.77 Implied vol 63.8% Delta -0.112 ≈11% ITM Gamma 0.009 Theta -0.44 Vega 0.056 Open interest 178 Model this put
10	2	—	—	$16.95		$1.27	-0.124	60.4%	1	18
Call · $275 In the money Last $16.95 Breakeven $291.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $275 Last $1.27 Breakeven $273.73 Implied vol 60.4% Delta -0.124 ≈12% ITM Gamma 0.01 Theta -0.452 Vega 0.058 Open interest 18 Model this put
12	12	—	—	$12.83		$2.45	-0.16	61.1%	1	28
Call · $277.5 In the money Last $12.83 Breakeven $290.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $277.5 Last $2.45 Breakeven $275.05 Implied vol 61.1% Delta -0.16 ≈16% ITM Gamma 0.012 Theta -0.535 Vega 0.085 Open interest 28 Model this put
66	16	—	—	$10.40		$2.10	-0.184	58.5%	4	34
Call · $280 In the money Last $10.40 Breakeven $290.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this call Put · $280 Last $2.10 Breakeven $277.90 Implied vol 58.5% Delta -0.184 ≈18% ITM Gamma 0.014 Theta -0.561 Vega 0.085 Open interest 34 Model this put
16	4	—	—	$10.81		$2.55	-0.234	62.4%	1	1
Call · $282.5 In the money Last $10.81 Breakeven $293.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $282.5 Last $2.55 Breakeven $279.95 Implied vol 62.4% Delta -0.234 ≈23% ITM Gamma 0.015 Theta -0.695 Vega 0.112 Open interest 1 Model this put
30	1	—	—	$8.25		$3.90	-0.275	61.7%	6	5
Call · $285 In the money Last $8.25 Breakeven $293.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $285 Last $3.90 Breakeven $281.10 Implied vol 61.7% Delta -0.275 ≈27% ITM Gamma 0.016 Theta -0.74 Vega 0.113 Open interest 5 Model this put
87	5	—	—	$5.80		$4.15	-0.322	63.9%	2	7
Call · $287.5 In the money Last $5.80 Breakeven $293.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 Model this call Put · $287.5 Last $4.15 Breakeven $283.35 Implied vol 63.9% Delta -0.322 ≈32% ITM Gamma 0.017 Theta -0.831 Vega 0.113 Open interest 7 Model this put
Underlying $289.40
193	70	—	—	$4.50		$6.30	-0.366	63.9%	2	31
Call · $290 Last $4.50 Breakeven $294.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 193 Model this call Put · $290 In the money Last $6.30 Breakeven $283.70 Implied vol 63.9% Delta -0.366 ≈37% ITM Gamma 0.018 Theta -0.869 Vega 0.13 Open interest 31 Model this put
17	7	—	—	$3.10		$6.50	-0.415	67%	2	0
Call · $292.5 Last $3.10 Breakeven $295.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 Model this call Put · $292.5 In the money Last $6.50 Breakeven $286.00 Implied vol 67% Delta -0.415 ≈42% ITM Gamma 0.018 Theta -0.938 Vega 0.131 Open interest 0 Model this put
60	29	16.5%	0.607	$3.68		$18.70	-0.46	70.4%	2	2
Call · $295 Last $3.68 Breakeven $298.68 Implied vol 16.5% Delta 0.607 ≈61% ITM Gamma 0.07 Theta -0.248 Vega 0.131 Open interest 60 Model this call Put · $295 In the money Last $18.70 Breakeven $276.30 Implied vol 70.4% Delta -0.46 ≈46% ITM Gamma 0.017 Theta -1.012 Vega 0.132 Open interest 2 Model this put
0	2	20.3%	0.442	$2.60		—	-0.501	74.3%	—	0
Call · $297.5 Last $2.60 Breakeven $300.10 Implied vol 20.3% Delta 0.442 ≈44% ITM Gamma 0.059 Theta -0.303 Vega 0.133 Open interest 0 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol 74.3% Delta -0.501 ≈50% ITM Gamma 0.016 Theta -1.074 Vega 0.132 Open interest 0 Model this put
54	47	21.4%	0.315	$1.35		$9.90	-0.533	82.1%	2	2
Call · $300 Last $1.35 Breakeven $301.35 Implied vol 21.4% Delta 0.315 ≈31% ITM Gamma 0.05 Theta -0.285 Vega 0.117 Open interest 54 Model this call Put · $300 In the money Last $9.90 Breakeven $290.10 Implied vol 82.1% Delta -0.533 ≈53% ITM Gamma 0.015 Theta -1.173 Vega 0.133 Open interest 2 Model this put
0	18	22.6%	0.216	$1.10		—	-0.564	85.7%	—	0
Call · $302.5 Last $1.10 Breakeven $303.60 Implied vol 22.6% Delta 0.216 ≈22% ITM Gamma 0.039 Theta -0.248 Vega 0.09 Open interest 0 Model this call Put · $302.5 In the money Last — Breakeven — Implied vol 85.7% Delta -0.564 ≈56% ITM Gamma 0.014 Theta -1.211 Vega 0.133 Open interest 0 Model this put
25	28	26.5%	0.173	$1.35		—	-0.595	88.1%	—	0
Call · $305 Last $1.35 Breakeven $306.35 Implied vol 26.5% Delta 0.173 ≈17% ITM Gamma 0.029 Theta -0.251 Vega 0.091 Open interest 25 Model this call Put · $305 In the money Last — Breakeven — Implied vol 88.1% Delta -0.595 ≈59% ITM Gamma 0.013 Theta -1.232 Vega 0.134 Open interest 0 Model this put
4	1	34.6%	0.127	$0.30		—	-0.631	102.8%	—	0
Call · $310 Last $0.30 Breakeven $310.30 Implied vol 34.6% Delta 0.127 ≈13% ITM Gamma 0.018 Theta -0.266 Vega 0.061 Open interest 4 Model this call Put · $310 In the money Last — Breakeven — Implied vol 102.8% Delta -0.631 ≈63% ITM Gamma 0.011 Theta -1.41 Vega 0.118 Open interest 0 Model this put
9	7	31.8%	0.045	$0.40		—	-0.658	114.7%	—	0
Call · $315 Last $0.40 Breakeven $315.40 Implied vol 31.8% Delta 0.045 ≈5% ITM Gamma 0.009 Theta -0.11 Vega 0.036 Open interest 9 Model this call Put · $315 In the money Last — Breakeven — Implied vol 114.7% Delta -0.658 ≈66% ITM Gamma 0.01 Theta -1.517 Vega 0.119 Open interest 0 Model this put
0	—	57.8%	0.125	—		—	-0.688	121.4%	—	0
Call · $320 Last — Breakeven — Implied vol 57.8% Delta 0.125 ≈12% ITM Gamma 0.011 Theta -0.436 Vega 0.062 Open interest 0 Model this call Put · $320 In the money Last — Breakeven — Implied vol 121.4% Delta -0.688 ≈69% ITM Gamma 0.009 Theta -1.54 Vega 0.12 Open interest 0 Model this put
0	—	57.4%	0.079	—		—	-0.71	130.6%	—	0
Call · $325 Last — Breakeven — Implied vol 57.4% Delta 0.079 ≈8% ITM Gamma 0.008 Theta -0.311 Vega 0.062 Open interest 0 Model this call Put · $325 In the money Last — Breakeven — Implied vol 130.6% Delta -0.71 ≈71% ITM Gamma 0.008 Theta -1.605 Vega 0.121 Open interest 0 Model this put
0	—	59.2%	0.057	—		—	-0.721	144.1%	—	0
Call · $330 Last — Breakeven — Implied vol 59.2% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -0.245 Vega 0.036 Open interest 0 Model this call Put · $330 In the money Last — Breakeven — Implied vol 144.1% Delta -0.721 ≈72% ITM Gamma 0.007 Theta -1.747 Vega 0.122 Open interest 0 Model this put
0	—	64.2%	0.048	—		—	-0.741	151.2%	—	0
Call · $335 Last — Breakeven — Implied vol 64.2% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.232 Vega 0.037 Open interest 0 Model this call Put · $335 In the money Last — Breakeven — Implied vol 151.2% Delta -0.741 ≈74% ITM Gamma 0.007 Theta -1.783 Vega 0.122 Open interest 0 Model this put
0	—	70.5%	0.044	—		—	-0.749	161.8%	—	0
Call · $340 Last — Breakeven — Implied vol 70.5% Delta 0.044 ≈4% ITM Gamma 0.004 Theta -0.239 Vega 0.037 Open interest 0 Model this call Put · $340 In the money Last — Breakeven — Implied vol 161.8% Delta -0.749 ≈75% ITM Gamma 0.006 Theta -1.873 Vega 0.094 Open interest 0 Model this put
0	—	78.1%	0.045	—		—	-0.753	174.4%	—	0
Call · $345 Last — Breakeven — Implied vol 78.1% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.267 Vega 0.037 Open interest 0 Model this call Put · $345 In the money Last — Breakeven — Implied vol 174.4% Delta -0.753 ≈75% ITM Gamma 0.006 Theta -1.999 Vega 0.095 Open interest 0 Model this put
0	—	77.9%	0.03	—		—	-0.763	181.5%	—	0
Call · $350 Last — Breakeven — Implied vol 77.9% Delta 0.03 ≈3% ITM Gamma 0.003 Theta -0.194 Vega 0.019 Open interest 0 Model this call Put · $350 In the money Last — Breakeven — Implied vol 181.5% Delta -0.763 ≈76% ITM Gamma 0.005 Theta -2.025 Vega 0.096 Open interest 0 Model this put
0	—	108.8%	0.075	—		—	-0.77	189.6%	—	0
Call · $355 Last — Breakeven — Implied vol 108.8% Delta 0.075 ≈8% ITM Gamma 0.004 Theta -0.568 Vega 0.037 Open interest 0 Model this call Put · $355 In the money Last — Breakeven — Implied vol 189.6% Delta -0.77 ≈77% ITM Gamma 0.005 Theta -2.07 Vega 0.096 Open interest 0 Model this put