IRM Stock — Iron Mountain Inc: Options Chain

Calls		Puts
0	—	—	—	—	—	—	—	—	0
Call · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	205.9%	0.996	—	—	—	—	—	0
Call · $70 In the money Last — Breakeven — Implied vol 205.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.035 Vega 0.002 Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	183.5%	0.995	—	—	—	—	—	0
Call · $75 In the money Last — Breakeven — Implied vol 183.5% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.003 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	162.5%	0.995	—	—	—	—	—	0
Call · $80 In the money Last — Breakeven — Implied vol 162.5% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.033 Vega 0.003 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	142.8%	0.994	—	—	—	—	—	0
Call · $85 In the money Last — Breakeven — Implied vol 142.8% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.032 Vega 0.003 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	124.2%	0.994	—	—	—	—	—	0
Call · $90 In the money Last — Breakeven — Implied vol 124.2% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.031 Vega 0.003 Open interest 0 Model this call Put · $90 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$30.81	—	-0.041	154.2%	—	0
Call · $95 In the money Last $30.81 Breakeven $125.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $95 Last — Breakeven — Implied vol 154.2% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.2 Vega 0.013 Open interest 0 Model this put
1	2	—	—	$25.85	—	-0.047	132.5%	—	0
Call · $100 In the money Last $25.85 Breakeven $125.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $100 Last — Breakeven — Implied vol 132.5% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.193 Vega 0.014 Open interest 0 Model this put
0	—	83%	0.992	—	—	-0.044	118.7%	—	0
Call · $102 In the money Last — Breakeven — Implied vol 83% Delta 0.992 ≈99% ITM Gamma 0.002 Theta -0.028 Vega 0.003 Open interest 0 Model this call Put · $102 Last — Breakeven — Implied vol 118.7% Delta -0.044 ≈4% ITM Gamma 0.005 Theta -0.163 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.033	105.6%	—	0
Call · $103 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $103 Last — Breakeven — Implied vol 105.6% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.116 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	—	-0.04	105.2%	—	0
Call · $104 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Last — Breakeven — Implied vol 105.2% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.133 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—	$1.00	-0.076	124.8%	1	2
Call · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Last $1.00 Breakeven $104.00 Implied vol 124.8% Delta -0.076 ≈8% ITM Gamma 0.008 Theta -0.264 Vega 0.024 Open interest 2 Model this put
0	—	—	—	—	—	-0.077	119.1%	—	0
Call · $106 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106 Last — Breakeven — Implied vol 119.1% Delta -0.077 ≈8% ITM Gamma 0.008 Theta -0.254 Vega 0.024 Open interest 0 Model this put
0	38	67.1%	0.991	$23.75	—	-0.077	113.4%	—	0
Call · $107 In the money Last $23.75 Breakeven $130.75 Implied vol 67.1% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.003 Open interest 0 Model this call Put · $107 Last — Breakeven — Implied vol 113.4% Delta -0.077 ≈8% ITM Gamma 0.008 Theta -0.244 Vega 0.024 Open interest 0 Model this put
0	38	72.3%	0.98	$22.78	—	-0.082	109.9%	—	0
Call · $108 In the money Last $22.78 Breakeven $130.78 Implied vol 72.3% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.052 Vega 0.007 Open interest 0 Model this call Put · $108 Last — Breakeven — Implied vol 109.9% Delta -0.082 ≈8% ITM Gamma 0.009 Theta -0.247 Vega 0.025 Open interest 0 Model this put
0	—	68.9%	0.98	—	—	-0.061	94.2%	—	0
Call · $109 In the money Last — Breakeven — Implied vol 68.9% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.051 Vega 0.007 Open interest 0 Model this call Put · $109 Last — Breakeven — Implied vol 94.2% Delta -0.061 ≈6% ITM Gamma 0.009 Theta -0.172 Vega 0.025 Open interest 0 Model this put
0	—	65.6%	0.979	—	$0.46	-0.064	89.8%	1	6
Call · $110 In the money Last — Breakeven — Implied vol 65.6% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.05 Vega 0.007 Open interest 0 Model this call Put · $110 Last $0.46 Breakeven $109.54 Implied vol 89.8% Delta -0.064 ≈6% ITM Gamma 0.009 Theta -0.169 Vega 0.025 Open interest 6 Model this put
0	—	54.9%	0.989	—	—	-0.067	85.4%	—	0
Call · $111 In the money Last — Breakeven — Implied vol 54.9% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.024 Vega 0.003 Open interest 0 Model this call Put · $111 Last — Breakeven — Implied vol 85.4% Delta -0.067 ≈7% ITM Gamma 0.01 Theta -0.165 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—	$1.00	-0.07	81%	10	10
Call · $112 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $112 Last $1.00 Breakeven $111.00 Implied vol 81% Delta -0.07 ≈7% ITM Gamma 0.011 Theta -0.162 Vega 0.025 Open interest 10 Model this put
0	—	—	—	—	$0.40	-0.076	77.7%	2	2
Call · $113 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $113 Last $0.40 Breakeven $112.60 Implied vol 77.7% Delta -0.076 ≈8% ITM Gamma 0.012 Theta -0.165 Vega 0.025 Open interest 2 Model this put
0	—	52.5%	0.974	—	—	-0.067	69.4%	—	0
Call · $114 In the money Last — Breakeven — Implied vol 52.5% Delta 0.974 ≈97% ITM Gamma 0.007 Theta -0.048 Vega 0.007 Open interest 0 Model this call Put · $114 Last — Breakeven — Implied vol 69.4% Delta -0.067 ≈7% ITM Gamma 0.012 Theta -0.135 Vega 0.025 Open interest 0 Model this put
2	3	—	—	$7.20	$1.00	-0.081	68.2%	6	13
Call · $115 In the money Last $7.20 Breakeven $122.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $115 Last $1.00 Breakeven $114.00 Implied vol 68.2% Delta -0.081 ≈8% ITM Gamma 0.014 Theta -0.151 Vega 0.025 Open interest 13 Model this put
0	—	46.2%	0.972	—	$0.72	-0.088	64.9%	6	10
Call · $116 In the money Last — Breakeven — Implied vol 46.2% Delta 0.972 ≈97% ITM Gamma 0.009 Theta -0.047 Vega 0.007 Open interest 0 Model this call Put · $116 Last $0.72 Breakeven $115.28 Implied vol 64.9% Delta -0.088 ≈9% ITM Gamma 0.016 Theta -0.154 Vega 0.025 Open interest 10 Model this put
0	—	56.9%	0.92	—	$2.00	-0.071	54.9%	1	0
Call · $117 In the money Last — Breakeven — Implied vol 56.9% Delta 0.92 ≈92% ITM Gamma 0.017 Theta -0.127 Vega 0.026 Open interest 0 Model this call Put · $117 Last $2.00 Breakeven $115.00 Implied vol 54.9% Delta -0.071 ≈7% ITM Gamma 0.016 Theta -0.111 Vega 0.026 Open interest 0 Model this put
0	—	50.9%	0.923	—	$3.72	-0.11	59.5%	1	2
Call · $118 In the money Last — Breakeven — Implied vol 50.9% Delta 0.923 ≈92% ITM Gamma 0.019 Theta -0.111 Vega 0.026 Open interest 0 Model this call Put · $118 Last $3.72 Breakeven $114.28 Implied vol 59.5% Delta -0.11 ≈11% ITM Gamma 0.021 Theta -0.167 Vega 0.026 Open interest 2 Model this put
0	1	52.6%	0.893	$11.60	$0.25	-0.09	48.6%	1	5
Call · $119 In the money Last $11.60 Breakeven $130.60 Implied vol 52.6% Delta 0.893 ≈89% ITM Gamma 0.023 Theta -0.146 Vega 0.026 Open interest 0 Model this call Put · $119 Last $0.25 Breakeven $118.75 Implied vol 48.6% Delta -0.09 ≈9% ITM Gamma 0.022 Theta -0.117 Vega 0.026 Open interest 5 Model this put
4	2	50.4%	0.878	$11.00	$0.78	-0.11	47.5%	15	45
Call · $120 In the money Last $11.00 Breakeven $131.00 Implied vol 50.4% Delta 0.878 ≈88% ITM Gamma 0.027 Theta -0.156 Vega 0.026 Open interest 4 Model this call Put · $120 Last $0.78 Breakeven $119.22 Implied vol 47.5% Delta -0.11 ≈11% ITM Gamma 0.026 Theta -0.133 Vega 0.026 Open interest 45 Model this put
3	1	45.9%	0.868	$5.00	$0.40	-0.152	49.8%	3	10
Call · $121 In the money Last $5.00 Breakeven $126.00 Implied vol 45.9% Delta 0.868 ≈87% ITM Gamma 0.031 Theta -0.15 Vega 0.039 Open interest 3 Model this call Put · $121 Last $0.40 Breakeven $120.60 Implied vol 49.8% Delta -0.152 ≈15% ITM Gamma 0.031 Theta -0.174 Vega 0.039 Open interest 10 Model this put
44	40	48.8%	0.816	$3.70	$1.62	-0.172	46.2%	2	2
Call · $122 In the money Last $3.70 Breakeven $125.70 Implied vol 48.8% Delta 0.816 ≈82% ITM Gamma 0.036 Theta -0.196 Vega 0.039 Open interest 44 Model this call Put · $122 Last $1.62 Breakeven $120.38 Implied vol 46.2% Delta -0.172 ≈17% ITM Gamma 0.036 Theta -0.175 Vega 0.039 Open interest 2 Model this put
3	1	45.3%	0.794	$4.68	$0.40	-0.228	50.5%	5	6
Call · $123 In the money Last $4.68 Breakeven $127.68 Implied vol 45.3% Delta 0.794 ≈79% ITM Gamma 0.042 Theta -0.196 Vega 0.039 Open interest 3 Model this call Put · $123 Last $0.40 Breakeven $122.60 Implied vol 50.5% Delta -0.228 ≈23% ITM Gamma 0.04 Theta -0.229 Vega 0.052 Open interest 6 Model this put
94	95	55.7%	0.709	$3.10	$3.80	-0.274	50.4%	1	1
Call · $124 In the money Last $3.10 Breakeven $127.10 Implied vol 55.7% Delta 0.709 ≈71% ITM Gamma 0.041 Theta -0.287 Vega 0.052 Open interest 94 Model this call Put · $124 Last $3.80 Breakeven $120.20 Implied vol 50.4% Delta -0.274 ≈27% ITM Gamma 0.044 Theta -0.249 Vega 0.052 Open interest 1 Model this put
31	1	57.6%	0.663	$3.90	$2.92	-0.315	48.9%	5	2
Call · $125 In the money Last $3.90 Breakeven $128.90 Implied vol 57.6% Delta 0.663 ≈66% ITM Gamma 0.043 Theta -0.32 Vega 0.052 Open interest 31 Model this call Put · $125 Last $2.92 Breakeven $122.08 Implied vol 48.9% Delta -0.315 ≈32% ITM Gamma 0.048 Theta -0.26 Vega 0.052 Open interest 2 Model this put
61	101	53%	0.627	$3.60	$3.00	-0.361	47.6%	10	5
Call · $126 In the money Last $3.60 Breakeven $129.60 Implied vol 53% Delta 0.627 ≈63% ITM Gamma 0.047 Theta -0.303 Vega 0.06 Open interest 61 Model this call Put · $126 Last $3.00 Breakeven $123.00 Implied vol 47.6% Delta -0.361 ≈36% ITM Gamma 0.053 Theta -0.267 Vega 0.06 Open interest 5 Model this put
6	4	51.1%	0.58	$3.30	$2.33	-0.417	48.2%	15	9
Call · $127 In the money Last $3.30 Breakeven $130.30 Implied vol 51.1% Delta 0.58 ≈58% ITM Gamma 0.051 Theta -0.3 Vega 0.06 Open interest 6 Model this call Put · $127 Last $2.33 Breakeven $124.67 Implied vol 48.2% Delta -0.417 ≈42% ITM Gamma 0.054 Theta -0.279 Vega 0.06 Open interest 9 Model this put
3	2	49.6%	0.529	$1.75	$2.15	-0.471	46.8%	16	9
Call · $128 In the money Last $1.75 Breakeven $129.75 Implied vol 49.6% Delta 0.529 ≈53% ITM Gamma 0.054 Theta -0.299 Vega 0.06 Open interest 3 Model this call Put · $128 Last $2.15 Breakeven $125.85 Implied vol 46.8% Delta -0.471 ≈47% ITM Gamma 0.057 Theta -0.279 Vega 0.06 Open interest 9 Model this put
Underlying $128.34
14	1	48.2%	0.475	$1.30	$8.70	-0.524	48.6%	2	2
Call · $129 Last $1.30 Breakeven $130.30 Implied vol 48.2% Delta 0.475 ≈48% ITM Gamma 0.055 Theta -0.289 Vega 0.06 Open interest 14 Model this call Put · $129 In the money Last $8.70 Breakeven $120.30 Implied vol 48.6% Delta -0.524 ≈52% ITM Gamma 0.054 Theta -0.288 Vega 0.06 Open interest 2 Model this put
34	21	47.6%	0.42	$2.85	$1.45	-0.58	47.3%	1	0
Call · $130 Last $2.85 Breakeven $132.85 Implied vol 47.6% Delta 0.42 ≈42% ITM Gamma 0.054 Theta -0.279 Vega 0.061 Open interest 34 Model this call Put · $130 In the money Last $1.45 Breakeven $128.55 Implied vol 47.3% Delta -0.58 ≈58% ITM Gamma 0.055 Theta -0.274 Vega 0.061 Open interest 0 Model this put
104	18	47.9%	0.367	$1.18	—	-0.628	49.6%	—	0
Call · $131 Last $1.18 Breakeven $132.18 Implied vol 47.9% Delta 0.367 ≈37% ITM Gamma 0.053 Theta -0.275 Vega 0.061 Open interest 104 Model this call Put · $131 In the money Last — Breakeven — Implied vol 49.6% Delta -0.628 ≈63% ITM Gamma 0.051 Theta -0.282 Vega 0.061 Open interest 0 Model this put
6	19	47.2%	0.317	$2.62	—	-0.661	53.3%	—	0
Call · $132 Last $2.62 Breakeven $134.62 Implied vol 47.2% Delta 0.317 ≈32% ITM Gamma 0.05 Theta -0.252 Vega 0.054 Open interest 6 Model this call Put · $132 In the money Last — Breakeven — Implied vol 53.3% Delta -0.661 ≈66% ITM Gamma 0.046 Theta -0.29 Vega 0.054 Open interest 0 Model this put
34	4	46.4%	0.266	$0.86	—	-0.734	46.4%	—	0
Call · $133 Last $0.86 Breakeven $133.86 Implied vol 46.4% Delta 0.266 ≈27% ITM Gamma 0.047 Theta -0.229 Vega 0.054 Open interest 34 Model this call Put · $133 In the money Last — Breakeven — Implied vol 46.4% Delta -0.734 ≈73% ITM Gamma 0.047 Theta -0.225 Vega 0.054 Open interest 0 Model this put
131	15	45.5%	0.218	$1.58	—	-0.779	46.1%	—	0
Call · $134 Last $1.58 Breakeven $135.58 Implied vol 45.5% Delta 0.218 ≈22% ITM Gamma 0.043 Theta -0.202 Vega 0.041 Open interest 131 Model this call Put · $134 In the money Last — Breakeven — Implied vol 46.1% Delta -0.779 ≈78% ITM Gamma 0.043 Theta -0.203 Vega 0.041 Open interest 0 Model this put
27	3	43.7%	0.17	$1.25	—	-0.935	28.4%	—	0
Call · $135 Last $1.25 Breakeven $136.25 Implied vol 43.7% Delta 0.17 ≈17% ITM Gamma 0.038 Theta -0.165 Vega 0.041 Open interest 27 Model this call Put · $135 In the money Last — Breakeven — Implied vol 28.4% Delta -0.935 ≈94% ITM Gamma 0.03 Theta -0.051 Vega 0.016 Open interest 0 Model this put
27	1	41.3%	0.122	$0.72	—	-0.96	28.2%	—	0
Call · $136 Last $0.72 Breakeven $136.72 Implied vol 41.3% Delta 0.122 ≈12% ITM Gamma 0.032 Theta -0.125 Vega 0.028 Open interest 27 Model this call Put · $136 In the money Last — Breakeven — Implied vol 28.2% Delta -0.96 ≈96% ITM Gamma 0.021 Theta -0.033 Vega 0.016 Open interest 0 Model this put
0	4	44.8%	0.114	$2.78	—	-0.988	25.5%	—	0
Call · $137 Last $2.78 Breakeven $139.78 Implied vol 44.8% Delta 0.114 ≈11% ITM Gamma 0.028 Theta -0.129 Vega 0.028 Open interest 0 Model this call Put · $137 In the money Last — Breakeven — Implied vol 25.5% Delta -0.988 ≈99% ITM Gamma 0.01 Theta -0.01 Vega 0.006 Open interest 0 Model this put
3	1	50.9%	0.12	$0.34	—	—	—	—	0
Call · $138 Last $0.34 Breakeven $138.34 Implied vol 50.9% Delta 0.12 ≈12% ITM Gamma 0.026 Theta -0.152 Vega 0.028 Open interest 3 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	49.8%	0.092	$2.00	—	—	—	—	0
Call · $139 Last $2.00 Breakeven $141.00 Implied vol 49.8% Delta 0.092 ≈9% ITM Gamma 0.022 Theta -0.123 Vega 0.028 Open interest 4 Model this call Put · $139 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	52.3%	0.083	$0.43	—	—	—	—	0
Call · $140 Last $0.43 Breakeven $140.43 Implied vol 52.3% Delta 0.083 ≈8% ITM Gamma 0.019 Theta -0.12 Vega 0.028 Open interest 1 Model this call Put · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	50.6%	0.061	$0.51	$10.60	—	—	6	0
Call · $141 Last $0.51 Breakeven $141.51 Implied vol 50.6% Delta 0.061 ≈6% ITM Gamma 0.016 Theta -0.09 Vega 0.016 Open interest 4 Model this call Put · $141 In the money Last $10.60 Breakeven $130.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	54.9%	0.063	$0.48	—	—	—	—	0
Call · $142 Last $0.48 Breakeven $142.48 Implied vol 54.9% Delta 0.063 ≈6% ITM Gamma 0.015 Theta -0.101 Vega 0.016 Open interest 2 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	62.3%	0.073	—	—	—	—	—	0
Call · $143 Last — Breakeven — Implied vol 62.3% Delta 0.073 ≈7% ITM Gamma 0.015 Theta -0.13 Vega 0.016 Open interest 0 Model this call Put · $143 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	62%	0.062	—	—	—	—	—	0
Call · $144 Last — Breakeven — Implied vol 62% Delta 0.062 ≈6% ITM Gamma 0.013 Theta -0.113 Vega 0.017 Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	63.3%	0.055	$0.15	$23.40	—	—	1	0
Call · $145 Last $0.15 Breakeven $145.15 Implied vol 63.3% Delta 0.055 ≈6% ITM Gamma 0.012 Theta -0.105 Vega 0.017 Open interest 9 Model this call Put · $145 In the money Last $23.40 Breakeven $121.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	88.7%	0.073	—	—	—	—	—	0
Call · $150 Last — Breakeven — Implied vol 88.7% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.185 Vega 0.017 Open interest 0 Model this call Put · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	101.7%	0.065	—	—	—	—	—	0
Call · $155 Last — Breakeven — Implied vol 101.7% Delta 0.065 ≈6% ITM Gamma 0.008 Theta -0.192 Vega 0.017 Open interest 0 Model this call Put · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	102.7%	0.037	—	—	—	—	—	0
Call · $160 Last — Breakeven — Implied vol 102.7% Delta 0.037 ≈4% ITM Gamma 0.005 Theta -0.125 Vega 0.017 Open interest 0 Model this call Put · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $165 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $65 In the money

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

Model this call

Put · $65

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

Model this put

Call · $70 In the money

Last: —
Breakeven: —
Implied vol: 205.9%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.035
Vega: 0.002
Open interest: 0

Model this call

Put · $70

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

Model this put

Call · $75 In the money

Last: —
Breakeven: —
Implied vol: 183.5%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: 0.003
Open interest: 0

Model this call

Put · $75

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

Model this put

Call · $80 In the money

Last: —
Breakeven: —
Implied vol: 162.5%
Delta: 0.995 ≈100% ITM
Gamma: 0.001
Theta: -0.033
Vega: 0.003
Open interest: 0

Model this call

Put · $80

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

Model this put

Call · $85 In the money

Last: —
Breakeven: —
Implied vol: 142.8%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.032
Vega: 0.003
Open interest: 0

Model this call

Put · $85

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

Model this put

Call · $90 In the money

Last: —
Breakeven: —
Implied vol: 124.2%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.031
Vega: 0.003
Open interest: 0

Model this call

Put · $90

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

Model this put

Call · $95 In the money

Last: $30.81
Breakeven: $125.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $95

Last: —
Breakeven: —
Implied vol: 154.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.004
Theta: -0.2
Vega: 0.013
Open interest: 0

Model this put

Call · $100 In the money

Last: $25.85
Breakeven: $125.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $100

Last: —
Breakeven: —
Implied vol: 132.5%
Delta: -0.047 ≈5% ITM
Gamma: 0.005
Theta: -0.193
Vega: 0.014
Open interest: 0

Model this put

Call · $102 In the money

Last: —
Breakeven: —
Implied vol: 83%
Delta: 0.992 ≈99% ITM
Gamma: 0.002
Theta: -0.028
Vega: 0.003
Open interest: 0

Model this call

Put · $102

Last: —
Breakeven: —
Implied vol: 118.7%
Delta: -0.044 ≈4% ITM
Gamma: 0.005
Theta: -0.163
Vega: 0.014
Open interest: 0

Model this put

Call · $103 In the money

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

Model this call

Put · $103

Last: —
Breakeven: —
Implied vol: 105.6%
Delta: -0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.116
Vega: 0.014
Open interest: 0

Model this put

Call · $104 In the money

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

Model this call

Put · $104

Last: —
Breakeven: —
Implied vol: 105.2%
Delta: -0.04 ≈4% ITM
Gamma: 0.005
Theta: -0.133
Vega: 0.014
Open interest: 0

Model this put

Call · $105 In the money

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

Model this call

Put · $105

Last: $1.00
Breakeven: $104.00
Implied vol: 124.8%
Delta: -0.076 ≈8% ITM
Gamma: 0.008
Theta: -0.264
Vega: 0.024
Open interest: 2

Model this put

Call · $106 In the money

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

Model this call

Put · $106

Last: —
Breakeven: —
Implied vol: 119.1%
Delta: -0.077 ≈8% ITM
Gamma: 0.008
Theta: -0.254
Vega: 0.024
Open interest: 0

Model this put

Call · $107 In the money

Last: $23.75
Breakeven: $130.75
Implied vol: 67.1%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.026
Vega: 0.003
Open interest: 0

Model this call

Put · $107

Last: —
Breakeven: —
Implied vol: 113.4%
Delta: -0.077 ≈8% ITM
Gamma: 0.008
Theta: -0.244
Vega: 0.024
Open interest: 0

Model this put

Call · $108 In the money

Last: $22.78
Breakeven: $130.78
Implied vol: 72.3%
Delta: 0.98 ≈98% ITM
Gamma: 0.004
Theta: -0.052
Vega: 0.007
Open interest: 0

Model this call

Put · $108

Last: —
Breakeven: —
Implied vol: 109.9%
Delta: -0.082 ≈8% ITM
Gamma: 0.009
Theta: -0.247
Vega: 0.025
Open interest: 0

Model this put

Call · $109 In the money

Last: —
Breakeven: —
Implied vol: 68.9%
Delta: 0.98 ≈98% ITM
Gamma: 0.005
Theta: -0.051
Vega: 0.007
Open interest: 0

Model this call

Put · $109

Last: —
Breakeven: —
Implied vol: 94.2%
Delta: -0.061 ≈6% ITM
Gamma: 0.009
Theta: -0.172
Vega: 0.025
Open interest: 0

Model this put

Call · $110 In the money

Last: —
Breakeven: —
Implied vol: 65.6%
Delta: 0.979 ≈98% ITM
Gamma: 0.005
Theta: -0.05
Vega: 0.007
Open interest: 0

Model this call

Put · $110

Last: $0.46
Breakeven: $109.54
Implied vol: 89.8%
Delta: -0.064 ≈6% ITM
Gamma: 0.009
Theta: -0.169
Vega: 0.025
Open interest: 6

Model this put

Call · $111 In the money

Last: —
Breakeven: —
Implied vol: 54.9%
Delta: 0.989 ≈99% ITM
Gamma: 0.003
Theta: -0.024
Vega: 0.003
Open interest: 0

Model this call

Put · $111

Last: —
Breakeven: —
Implied vol: 85.4%
Delta: -0.067 ≈7% ITM
Gamma: 0.01
Theta: -0.165
Vega: 0.025
Open interest: 0

Model this put

Call · $112 In the money

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

Model this call

Put · $112

Last: $1.00
Breakeven: $111.00
Implied vol: 81%
Delta: -0.07 ≈7% ITM
Gamma: 0.011
Theta: -0.162
Vega: 0.025
Open interest: 10

Model this put

Call · $113 In the money

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

Model this call

Put · $113

Last: $0.40
Breakeven: $112.60
Implied vol: 77.7%
Delta: -0.076 ≈8% ITM
Gamma: 0.012
Theta: -0.165
Vega: 0.025
Open interest: 2

Model this put

Call · $114 In the money

Last: —
Breakeven: —
Implied vol: 52.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.007
Theta: -0.048
Vega: 0.007
Open interest: 0

Model this call

Put · $114

Last: —
Breakeven: —
Implied vol: 69.4%
Delta: -0.067 ≈7% ITM
Gamma: 0.012
Theta: -0.135
Vega: 0.025
Open interest: 0

Model this put

Call · $115 In the money

Last: $7.20
Breakeven: $122.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $115

Last: $1.00
Breakeven: $114.00
Implied vol: 68.2%
Delta: -0.081 ≈8% ITM
Gamma: 0.014
Theta: -0.151
Vega: 0.025
Open interest: 13

Model this put

Call · $116 In the money

Last: —
Breakeven: —
Implied vol: 46.2%
Delta: 0.972 ≈97% ITM
Gamma: 0.009
Theta: -0.047
Vega: 0.007
Open interest: 0

Model this call

Put · $116

Last: $0.72
Breakeven: $115.28
Implied vol: 64.9%
Delta: -0.088 ≈9% ITM
Gamma: 0.016
Theta: -0.154
Vega: 0.025
Open interest: 10

Model this put

Call · $117 In the money

Last: —
Breakeven: —
Implied vol: 56.9%
Delta: 0.92 ≈92% ITM
Gamma: 0.017
Theta: -0.127
Vega: 0.026
Open interest: 0

Model this call

Put · $117

Last: $2.00
Breakeven: $115.00
Implied vol: 54.9%
Delta: -0.071 ≈7% ITM
Gamma: 0.016
Theta: -0.111
Vega: 0.026
Open interest: 0

Model this put

Call · $118 In the money

Last: —
Breakeven: —
Implied vol: 50.9%
Delta: 0.923 ≈92% ITM
Gamma: 0.019
Theta: -0.111
Vega: 0.026
Open interest: 0

Model this call

Put · $118

Last: $3.72
Breakeven: $114.28
Implied vol: 59.5%
Delta: -0.11 ≈11% ITM
Gamma: 0.021
Theta: -0.167
Vega: 0.026
Open interest: 2

Model this put

Call · $119 In the money

Last: $11.60
Breakeven: $130.60
Implied vol: 52.6%
Delta: 0.893 ≈89% ITM
Gamma: 0.023
Theta: -0.146
Vega: 0.026
Open interest: 0

Model this call

Put · $119

Last: $0.25
Breakeven: $118.75
Implied vol: 48.6%
Delta: -0.09 ≈9% ITM
Gamma: 0.022
Theta: -0.117
Vega: 0.026
Open interest: 5

Model this put

Call · $120 In the money

Last: $11.00
Breakeven: $131.00
Implied vol: 50.4%
Delta: 0.878 ≈88% ITM
Gamma: 0.027
Theta: -0.156
Vega: 0.026
Open interest: 4

Model this call

Put · $120

Last: $0.78
Breakeven: $119.22
Implied vol: 47.5%
Delta: -0.11 ≈11% ITM
Gamma: 0.026
Theta: -0.133
Vega: 0.026
Open interest: 45

Model this put

Call · $121 In the money

Last: $5.00
Breakeven: $126.00
Implied vol: 45.9%
Delta: 0.868 ≈87% ITM
Gamma: 0.031
Theta: -0.15
Vega: 0.039
Open interest: 3

Model this call

Put · $121

Last: $0.40
Breakeven: $120.60
Implied vol: 49.8%
Delta: -0.152 ≈15% ITM
Gamma: 0.031
Theta: -0.174
Vega: 0.039
Open interest: 10

Model this put

Call · $122 In the money

Last: $3.70
Breakeven: $125.70
Implied vol: 48.8%
Delta: 0.816 ≈82% ITM
Gamma: 0.036
Theta: -0.196
Vega: 0.039
Open interest: 44

Model this call

Put · $122

Last: $1.62
Breakeven: $120.38
Implied vol: 46.2%
Delta: -0.172 ≈17% ITM
Gamma: 0.036
Theta: -0.175
Vega: 0.039
Open interest: 2

Model this put

Call · $123 In the money

Last: $4.68
Breakeven: $127.68
Implied vol: 45.3%
Delta: 0.794 ≈79% ITM
Gamma: 0.042
Theta: -0.196
Vega: 0.039
Open interest: 3

Model this call

Put · $123

Last: $0.40
Breakeven: $122.60
Implied vol: 50.5%
Delta: -0.228 ≈23% ITM
Gamma: 0.04
Theta: -0.229
Vega: 0.052
Open interest: 6

Model this put

Call · $124 In the money

Last: $3.10
Breakeven: $127.10
Implied vol: 55.7%
Delta: 0.709 ≈71% ITM
Gamma: 0.041
Theta: -0.287
Vega: 0.052
Open interest: 94

Model this call

Put · $124

Last: $3.80
Breakeven: $120.20
Implied vol: 50.4%
Delta: -0.274 ≈27% ITM
Gamma: 0.044
Theta: -0.249
Vega: 0.052
Open interest: 1

Model this put

Call · $125 In the money

Last: $3.90
Breakeven: $128.90
Implied vol: 57.6%
Delta: 0.663 ≈66% ITM
Gamma: 0.043
Theta: -0.32
Vega: 0.052
Open interest: 31

Model this call

Put · $125

Last: $2.92
Breakeven: $122.08
Implied vol: 48.9%
Delta: -0.315 ≈32% ITM
Gamma: 0.048
Theta: -0.26
Vega: 0.052
Open interest: 2

Model this put

Call · $126 In the money

Last: $3.60
Breakeven: $129.60
Implied vol: 53%
Delta: 0.627 ≈63% ITM
Gamma: 0.047
Theta: -0.303
Vega: 0.06
Open interest: 61

Model this call

Put · $126

Last: $3.00
Breakeven: $123.00
Implied vol: 47.6%
Delta: -0.361 ≈36% ITM
Gamma: 0.053
Theta: -0.267
Vega: 0.06
Open interest: 5

Model this put

Call · $127 In the money

Last: $3.30
Breakeven: $130.30
Implied vol: 51.1%
Delta: 0.58 ≈58% ITM
Gamma: 0.051
Theta: -0.3
Vega: 0.06
Open interest: 6

Model this call

Put · $127

Last: $2.33
Breakeven: $124.67
Implied vol: 48.2%
Delta: -0.417 ≈42% ITM
Gamma: 0.054
Theta: -0.279
Vega: 0.06
Open interest: 9

Model this put

Call · $128 In the money

Last: $1.75
Breakeven: $129.75
Implied vol: 49.6%
Delta: 0.529 ≈53% ITM
Gamma: 0.054
Theta: -0.299
Vega: 0.06
Open interest: 3

Model this call

Put · $128

Last: $2.15
Breakeven: $125.85
Implied vol: 46.8%
Delta: -0.471 ≈47% ITM
Gamma: 0.057
Theta: -0.279
Vega: 0.06
Open interest: 9

Model this put

Call · $129

Last: $1.30
Breakeven: $130.30
Implied vol: 48.2%
Delta: 0.475 ≈48% ITM
Gamma: 0.055
Theta: -0.289
Vega: 0.06
Open interest: 14

Model this call

Put · $129 In the money

Last: $8.70
Breakeven: $120.30
Implied vol: 48.6%
Delta: -0.524 ≈52% ITM
Gamma: 0.054
Theta: -0.288
Vega: 0.06
Open interest: 2

Model this put

Call · $130

Last: $2.85
Breakeven: $132.85
Implied vol: 47.6%
Delta: 0.42 ≈42% ITM
Gamma: 0.054
Theta: -0.279
Vega: 0.061
Open interest: 34

Model this call

Put · $130 In the money

Last: $1.45
Breakeven: $128.55
Implied vol: 47.3%
Delta: -0.58 ≈58% ITM
Gamma: 0.055
Theta: -0.274
Vega: 0.061
Open interest: 0

Model this put

Call · $131

Last: $1.18
Breakeven: $132.18
Implied vol: 47.9%
Delta: 0.367 ≈37% ITM
Gamma: 0.053
Theta: -0.275
Vega: 0.061
Open interest: 104

Model this call

Put · $131 In the money

Last: —
Breakeven: —
Implied vol: 49.6%
Delta: -0.628 ≈63% ITM
Gamma: 0.051
Theta: -0.282
Vega: 0.061
Open interest: 0

Model this put

Call · $132

Last: $2.62
Breakeven: $134.62
Implied vol: 47.2%
Delta: 0.317 ≈32% ITM
Gamma: 0.05
Theta: -0.252
Vega: 0.054
Open interest: 6

Model this call

Put · $132 In the money

Last: —
Breakeven: —
Implied vol: 53.3%
Delta: -0.661 ≈66% ITM
Gamma: 0.046
Theta: -0.29
Vega: 0.054
Open interest: 0

Model this put

Call · $133

Last: $0.86
Breakeven: $133.86
Implied vol: 46.4%
Delta: 0.266 ≈27% ITM
Gamma: 0.047
Theta: -0.229
Vega: 0.054
Open interest: 34

Model this call

Put · $133 In the money

Last: —
Breakeven: —
Implied vol: 46.4%
Delta: -0.734 ≈73% ITM
Gamma: 0.047
Theta: -0.225
Vega: 0.054
Open interest: 0

Model this put

Call · $134

Last: $1.58
Breakeven: $135.58
Implied vol: 45.5%
Delta: 0.218 ≈22% ITM
Gamma: 0.043
Theta: -0.202
Vega: 0.041
Open interest: 131

Model this call

Put · $134 In the money

Last: —
Breakeven: —
Implied vol: 46.1%
Delta: -0.779 ≈78% ITM
Gamma: 0.043
Theta: -0.203
Vega: 0.041
Open interest: 0

Model this put

Call · $135

Last: $1.25
Breakeven: $136.25
Implied vol: 43.7%
Delta: 0.17 ≈17% ITM
Gamma: 0.038
Theta: -0.165
Vega: 0.041
Open interest: 27

Model this call

Put · $135 In the money

Last: —
Breakeven: —
Implied vol: 28.4%
Delta: -0.935 ≈94% ITM
Gamma: 0.03
Theta: -0.051
Vega: 0.016
Open interest: 0

Model this put

Call · $136

Last: $0.72
Breakeven: $136.72
Implied vol: 41.3%
Delta: 0.122 ≈12% ITM
Gamma: 0.032
Theta: -0.125
Vega: 0.028
Open interest: 27

Model this call

Put · $136 In the money

Last: —
Breakeven: —
Implied vol: 28.2%
Delta: -0.96 ≈96% ITM
Gamma: 0.021
Theta: -0.033
Vega: 0.016
Open interest: 0

Model this put

Call · $137

Last: $2.78
Breakeven: $139.78
Implied vol: 44.8%
Delta: 0.114 ≈11% ITM
Gamma: 0.028
Theta: -0.129
Vega: 0.028
Open interest: 0

Model this call

Put · $137 In the money

Last: —
Breakeven: —
Implied vol: 25.5%
Delta: -0.988 ≈99% ITM
Gamma: 0.01
Theta: -0.01
Vega: 0.006
Open interest: 0

Model this put

Call · $138

Last: $0.34
Breakeven: $138.34
Implied vol: 50.9%
Delta: 0.12 ≈12% ITM
Gamma: 0.026
Theta: -0.152
Vega: 0.028
Open interest: 3

Model this call

Put · $138 In the money

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

Model this put

Call · $139

Last: $2.00
Breakeven: $141.00
Implied vol: 49.8%
Delta: 0.092 ≈9% ITM
Gamma: 0.022
Theta: -0.123
Vega: 0.028
Open interest: 4

Model this call

Put · $139 In the money

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

Model this put

Call · $140

Last: $0.43
Breakeven: $140.43
Implied vol: 52.3%
Delta: 0.083 ≈8% ITM
Gamma: 0.019
Theta: -0.12
Vega: 0.028
Open interest: 1

Model this call

Put · $140 In the money

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

Model this put

Call · $141

Last: $0.51
Breakeven: $141.51
Implied vol: 50.6%
Delta: 0.061 ≈6% ITM
Gamma: 0.016
Theta: -0.09
Vega: 0.016
Open interest: 4

Model this call

Put · $141 In the money

Last: $10.60
Breakeven: $130.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $142

Last: $0.48
Breakeven: $142.48
Implied vol: 54.9%
Delta: 0.063 ≈6% ITM
Gamma: 0.015
Theta: -0.101
Vega: 0.016
Open interest: 2

Model this call

Put · $142 In the money

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

Model this put

Call · $143

Last: —
Breakeven: —
Implied vol: 62.3%
Delta: 0.073 ≈7% ITM
Gamma: 0.015
Theta: -0.13
Vega: 0.016
Open interest: 0

Model this call

Put · $143 In the money

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

Model this put

Call · $144

Last: —
Breakeven: —
Implied vol: 62%
Delta: 0.062 ≈6% ITM
Gamma: 0.013
Theta: -0.113
Vega: 0.017
Open interest: 0

Model this call

Put · $144 In the money

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

Model this put

Call · $145

Last: $0.15
Breakeven: $145.15
Implied vol: 63.3%
Delta: 0.055 ≈6% ITM
Gamma: 0.012
Theta: -0.105
Vega: 0.017
Open interest: 9

Model this call

Put · $145 In the money

Last: $23.40
Breakeven: $121.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $150

Last: —
Breakeven: —
Implied vol: 88.7%
Delta: 0.073 ≈7% ITM
Gamma: 0.01
Theta: -0.185
Vega: 0.017
Open interest: 0

Model this call

Put · $150 In the money

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

Model this put

Call · $155

Last: —
Breakeven: —
Implied vol: 101.7%
Delta: 0.065 ≈6% ITM
Gamma: 0.008
Theta: -0.192
Vega: 0.017
Open interest: 0

Model this call

Put · $155 In the money

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

Model this put

Call · $160

Last: —
Breakeven: —
Implied vol: 102.7%
Delta: 0.037 ≈4% ITM
Gamma: 0.005
Theta: -0.125
Vega: 0.017
Open interest: 0

Model this call

Put · $160 In the money

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

Model this put

Call · $165

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

Model this call

Put · $165 In the money

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

Model this put

IRM · Iron Mountain 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 · $65 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	205.9%	0.996	—		—	—	—	—	0
Call · $70 In the money Last — Breakeven — Implied vol 205.9% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.035 Vega 0.002 Open interest 0 Model this call Put · $70 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	183.5%	0.995	—		—	—	—	—	0
Call · $75 In the money Last — Breakeven — Implied vol 183.5% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.003 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	162.5%	0.995	—		—	—	—	—	0
Call · $80 In the money Last — Breakeven — Implied vol 162.5% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.033 Vega 0.003 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	142.8%	0.994	—		—	—	—	—	0
Call · $85 In the money Last — Breakeven — Implied vol 142.8% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.032 Vega 0.003 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	124.2%	0.994	—		—	—	—	—	0
Call · $90 In the money Last — Breakeven — Implied vol 124.2% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.031 Vega 0.003 Open interest 0 Model this call Put · $90 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$30.81		—	-0.041	154.2%	—	0
Call · $95 In the money Last $30.81 Breakeven $125.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $95 Last — Breakeven — Implied vol 154.2% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.2 Vega 0.013 Open interest 0 Model this put
1	2	—	—	$25.85		—	-0.047	132.5%	—	0
Call · $100 In the money Last $25.85 Breakeven $125.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $100 Last — Breakeven — Implied vol 132.5% Delta -0.047 ≈5% ITM Gamma 0.005 Theta -0.193 Vega 0.014 Open interest 0 Model this put
0	—	83%	0.992	—		—	-0.044	118.7%	—	0
Call · $102 In the money Last — Breakeven — Implied vol 83% Delta 0.992 ≈99% ITM Gamma 0.002 Theta -0.028 Vega 0.003 Open interest 0 Model this call Put · $102 Last — Breakeven — Implied vol 118.7% Delta -0.044 ≈4% ITM Gamma 0.005 Theta -0.163 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.033	105.6%	—	0
Call · $103 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $103 Last — Breakeven — Implied vol 105.6% Delta -0.033 ≈3% ITM Gamma 0.005 Theta -0.116 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		—	-0.04	105.2%	—	0
Call · $104 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Last — Breakeven — Implied vol 105.2% Delta -0.04 ≈4% ITM Gamma 0.005 Theta -0.133 Vega 0.014 Open interest 0 Model this put
0	—	—	—	—		$1.00	-0.076	124.8%	1	2
Call · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 Last $1.00 Breakeven $104.00 Implied vol 124.8% Delta -0.076 ≈8% ITM Gamma 0.008 Theta -0.264 Vega 0.024 Open interest 2 Model this put
0	—	—	—	—		—	-0.077	119.1%	—	0
Call · $106 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106 Last — Breakeven — Implied vol 119.1% Delta -0.077 ≈8% ITM Gamma 0.008 Theta -0.254 Vega 0.024 Open interest 0 Model this put
0	38	67.1%	0.991	$23.75		—	-0.077	113.4%	—	0
Call · $107 In the money Last $23.75 Breakeven $130.75 Implied vol 67.1% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.003 Open interest 0 Model this call Put · $107 Last — Breakeven — Implied vol 113.4% Delta -0.077 ≈8% ITM Gamma 0.008 Theta -0.244 Vega 0.024 Open interest 0 Model this put
0	38	72.3%	0.98	$22.78		—	-0.082	109.9%	—	0
Call · $108 In the money Last $22.78 Breakeven $130.78 Implied vol 72.3% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.052 Vega 0.007 Open interest 0 Model this call Put · $108 Last — Breakeven — Implied vol 109.9% Delta -0.082 ≈8% ITM Gamma 0.009 Theta -0.247 Vega 0.025 Open interest 0 Model this put
0	—	68.9%	0.98	—		—	-0.061	94.2%	—	0
Call · $109 In the money Last — Breakeven — Implied vol 68.9% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.051 Vega 0.007 Open interest 0 Model this call Put · $109 Last — Breakeven — Implied vol 94.2% Delta -0.061 ≈6% ITM Gamma 0.009 Theta -0.172 Vega 0.025 Open interest 0 Model this put
0	—	65.6%	0.979	—		$0.46	-0.064	89.8%	1	6
Call · $110 In the money Last — Breakeven — Implied vol 65.6% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.05 Vega 0.007 Open interest 0 Model this call Put · $110 Last $0.46 Breakeven $109.54 Implied vol 89.8% Delta -0.064 ≈6% ITM Gamma 0.009 Theta -0.169 Vega 0.025 Open interest 6 Model this put
0	—	54.9%	0.989	—		—	-0.067	85.4%	—	0
Call · $111 In the money Last — Breakeven — Implied vol 54.9% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.024 Vega 0.003 Open interest 0 Model this call Put · $111 Last — Breakeven — Implied vol 85.4% Delta -0.067 ≈7% ITM Gamma 0.01 Theta -0.165 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		$1.00	-0.07	81%	10	10
Call · $112 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $112 Last $1.00 Breakeven $111.00 Implied vol 81% Delta -0.07 ≈7% ITM Gamma 0.011 Theta -0.162 Vega 0.025 Open interest 10 Model this put
0	—	—	—	—		$0.40	-0.076	77.7%	2	2
Call · $113 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $113 Last $0.40 Breakeven $112.60 Implied vol 77.7% Delta -0.076 ≈8% ITM Gamma 0.012 Theta -0.165 Vega 0.025 Open interest 2 Model this put
0	—	52.5%	0.974	—		—	-0.067	69.4%	—	0
Call · $114 In the money Last — Breakeven — Implied vol 52.5% Delta 0.974 ≈97% ITM Gamma 0.007 Theta -0.048 Vega 0.007 Open interest 0 Model this call Put · $114 Last — Breakeven — Implied vol 69.4% Delta -0.067 ≈7% ITM Gamma 0.012 Theta -0.135 Vega 0.025 Open interest 0 Model this put
2	3	—	—	$7.20		$1.00	-0.081	68.2%	6	13
Call · $115 In the money Last $7.20 Breakeven $122.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $115 Last $1.00 Breakeven $114.00 Implied vol 68.2% Delta -0.081 ≈8% ITM Gamma 0.014 Theta -0.151 Vega 0.025 Open interest 13 Model this put
0	—	46.2%	0.972	—		$0.72	-0.088	64.9%	6	10
Call · $116 In the money Last — Breakeven — Implied vol 46.2% Delta 0.972 ≈97% ITM Gamma 0.009 Theta -0.047 Vega 0.007 Open interest 0 Model this call Put · $116 Last $0.72 Breakeven $115.28 Implied vol 64.9% Delta -0.088 ≈9% ITM Gamma 0.016 Theta -0.154 Vega 0.025 Open interest 10 Model this put
0	—	56.9%	0.92	—		$2.00	-0.071	54.9%	1	0
Call · $117 In the money Last — Breakeven — Implied vol 56.9% Delta 0.92 ≈92% ITM Gamma 0.017 Theta -0.127 Vega 0.026 Open interest 0 Model this call Put · $117 Last $2.00 Breakeven $115.00 Implied vol 54.9% Delta -0.071 ≈7% ITM Gamma 0.016 Theta -0.111 Vega 0.026 Open interest 0 Model this put
0	—	50.9%	0.923	—		$3.72	-0.11	59.5%	1	2
Call · $118 In the money Last — Breakeven — Implied vol 50.9% Delta 0.923 ≈92% ITM Gamma 0.019 Theta -0.111 Vega 0.026 Open interest 0 Model this call Put · $118 Last $3.72 Breakeven $114.28 Implied vol 59.5% Delta -0.11 ≈11% ITM Gamma 0.021 Theta -0.167 Vega 0.026 Open interest 2 Model this put
0	1	52.6%	0.893	$11.60		$0.25	-0.09	48.6%	1	5
Call · $119 In the money Last $11.60 Breakeven $130.60 Implied vol 52.6% Delta 0.893 ≈89% ITM Gamma 0.023 Theta -0.146 Vega 0.026 Open interest 0 Model this call Put · $119 Last $0.25 Breakeven $118.75 Implied vol 48.6% Delta -0.09 ≈9% ITM Gamma 0.022 Theta -0.117 Vega 0.026 Open interest 5 Model this put
4	2	50.4%	0.878	$11.00		$0.78	-0.11	47.5%	15	45
Call · $120 In the money Last $11.00 Breakeven $131.00 Implied vol 50.4% Delta 0.878 ≈88% ITM Gamma 0.027 Theta -0.156 Vega 0.026 Open interest 4 Model this call Put · $120 Last $0.78 Breakeven $119.22 Implied vol 47.5% Delta -0.11 ≈11% ITM Gamma 0.026 Theta -0.133 Vega 0.026 Open interest 45 Model this put
3	1	45.9%	0.868	$5.00		$0.40	-0.152	49.8%	3	10
Call · $121 In the money Last $5.00 Breakeven $126.00 Implied vol 45.9% Delta 0.868 ≈87% ITM Gamma 0.031 Theta -0.15 Vega 0.039 Open interest 3 Model this call Put · $121 Last $0.40 Breakeven $120.60 Implied vol 49.8% Delta -0.152 ≈15% ITM Gamma 0.031 Theta -0.174 Vega 0.039 Open interest 10 Model this put
44	40	48.8%	0.816	$3.70		$1.62	-0.172	46.2%	2	2
Call · $122 In the money Last $3.70 Breakeven $125.70 Implied vol 48.8% Delta 0.816 ≈82% ITM Gamma 0.036 Theta -0.196 Vega 0.039 Open interest 44 Model this call Put · $122 Last $1.62 Breakeven $120.38 Implied vol 46.2% Delta -0.172 ≈17% ITM Gamma 0.036 Theta -0.175 Vega 0.039 Open interest 2 Model this put
3	1	45.3%	0.794	$4.68		$0.40	-0.228	50.5%	5	6
Call · $123 In the money Last $4.68 Breakeven $127.68 Implied vol 45.3% Delta 0.794 ≈79% ITM Gamma 0.042 Theta -0.196 Vega 0.039 Open interest 3 Model this call Put · $123 Last $0.40 Breakeven $122.60 Implied vol 50.5% Delta -0.228 ≈23% ITM Gamma 0.04 Theta -0.229 Vega 0.052 Open interest 6 Model this put
94	95	55.7%	0.709	$3.10		$3.80	-0.274	50.4%	1	1
Call · $124 In the money Last $3.10 Breakeven $127.10 Implied vol 55.7% Delta 0.709 ≈71% ITM Gamma 0.041 Theta -0.287 Vega 0.052 Open interest 94 Model this call Put · $124 Last $3.80 Breakeven $120.20 Implied vol 50.4% Delta -0.274 ≈27% ITM Gamma 0.044 Theta -0.249 Vega 0.052 Open interest 1 Model this put
31	1	57.6%	0.663	$3.90		$2.92	-0.315	48.9%	5	2
Call · $125 In the money Last $3.90 Breakeven $128.90 Implied vol 57.6% Delta 0.663 ≈66% ITM Gamma 0.043 Theta -0.32 Vega 0.052 Open interest 31 Model this call Put · $125 Last $2.92 Breakeven $122.08 Implied vol 48.9% Delta -0.315 ≈32% ITM Gamma 0.048 Theta -0.26 Vega 0.052 Open interest 2 Model this put
61	101	53%	0.627	$3.60		$3.00	-0.361	47.6%	10	5
Call · $126 In the money Last $3.60 Breakeven $129.60 Implied vol 53% Delta 0.627 ≈63% ITM Gamma 0.047 Theta -0.303 Vega 0.06 Open interest 61 Model this call Put · $126 Last $3.00 Breakeven $123.00 Implied vol 47.6% Delta -0.361 ≈36% ITM Gamma 0.053 Theta -0.267 Vega 0.06 Open interest 5 Model this put
6	4	51.1%	0.58	$3.30		$2.33	-0.417	48.2%	15	9
Call · $127 In the money Last $3.30 Breakeven $130.30 Implied vol 51.1% Delta 0.58 ≈58% ITM Gamma 0.051 Theta -0.3 Vega 0.06 Open interest 6 Model this call Put · $127 Last $2.33 Breakeven $124.67 Implied vol 48.2% Delta -0.417 ≈42% ITM Gamma 0.054 Theta -0.279 Vega 0.06 Open interest 9 Model this put
3	2	49.6%	0.529	$1.75		$2.15	-0.471	46.8%	16	9
Call · $128 In the money Last $1.75 Breakeven $129.75 Implied vol 49.6% Delta 0.529 ≈53% ITM Gamma 0.054 Theta -0.299 Vega 0.06 Open interest 3 Model this call Put · $128 Last $2.15 Breakeven $125.85 Implied vol 46.8% Delta -0.471 ≈47% ITM Gamma 0.057 Theta -0.279 Vega 0.06 Open interest 9 Model this put
Underlying $128.34
14	1	48.2%	0.475	$1.30		$8.70	-0.524	48.6%	2	2
Call · $129 Last $1.30 Breakeven $130.30 Implied vol 48.2% Delta 0.475 ≈48% ITM Gamma 0.055 Theta -0.289 Vega 0.06 Open interest 14 Model this call Put · $129 In the money Last $8.70 Breakeven $120.30 Implied vol 48.6% Delta -0.524 ≈52% ITM Gamma 0.054 Theta -0.288 Vega 0.06 Open interest 2 Model this put
34	21	47.6%	0.42	$2.85		$1.45	-0.58	47.3%	1	0
Call · $130 Last $2.85 Breakeven $132.85 Implied vol 47.6% Delta 0.42 ≈42% ITM Gamma 0.054 Theta -0.279 Vega 0.061 Open interest 34 Model this call Put · $130 In the money Last $1.45 Breakeven $128.55 Implied vol 47.3% Delta -0.58 ≈58% ITM Gamma 0.055 Theta -0.274 Vega 0.061 Open interest 0 Model this put
104	18	47.9%	0.367	$1.18		—	-0.628	49.6%	—	0
Call · $131 Last $1.18 Breakeven $132.18 Implied vol 47.9% Delta 0.367 ≈37% ITM Gamma 0.053 Theta -0.275 Vega 0.061 Open interest 104 Model this call Put · $131 In the money Last — Breakeven — Implied vol 49.6% Delta -0.628 ≈63% ITM Gamma 0.051 Theta -0.282 Vega 0.061 Open interest 0 Model this put
6	19	47.2%	0.317	$2.62		—	-0.661	53.3%	—	0
Call · $132 Last $2.62 Breakeven $134.62 Implied vol 47.2% Delta 0.317 ≈32% ITM Gamma 0.05 Theta -0.252 Vega 0.054 Open interest 6 Model this call Put · $132 In the money Last — Breakeven — Implied vol 53.3% Delta -0.661 ≈66% ITM Gamma 0.046 Theta -0.29 Vega 0.054 Open interest 0 Model this put
34	4	46.4%	0.266	$0.86		—	-0.734	46.4%	—	0
Call · $133 Last $0.86 Breakeven $133.86 Implied vol 46.4% Delta 0.266 ≈27% ITM Gamma 0.047 Theta -0.229 Vega 0.054 Open interest 34 Model this call Put · $133 In the money Last — Breakeven — Implied vol 46.4% Delta -0.734 ≈73% ITM Gamma 0.047 Theta -0.225 Vega 0.054 Open interest 0 Model this put
131	15	45.5%	0.218	$1.58		—	-0.779	46.1%	—	0
Call · $134 Last $1.58 Breakeven $135.58 Implied vol 45.5% Delta 0.218 ≈22% ITM Gamma 0.043 Theta -0.202 Vega 0.041 Open interest 131 Model this call Put · $134 In the money Last — Breakeven — Implied vol 46.1% Delta -0.779 ≈78% ITM Gamma 0.043 Theta -0.203 Vega 0.041 Open interest 0 Model this put
27	3	43.7%	0.17	$1.25		—	-0.935	28.4%	—	0
Call · $135 Last $1.25 Breakeven $136.25 Implied vol 43.7% Delta 0.17 ≈17% ITM Gamma 0.038 Theta -0.165 Vega 0.041 Open interest 27 Model this call Put · $135 In the money Last — Breakeven — Implied vol 28.4% Delta -0.935 ≈94% ITM Gamma 0.03 Theta -0.051 Vega 0.016 Open interest 0 Model this put
27	1	41.3%	0.122	$0.72		—	-0.96	28.2%	—	0
Call · $136 Last $0.72 Breakeven $136.72 Implied vol 41.3% Delta 0.122 ≈12% ITM Gamma 0.032 Theta -0.125 Vega 0.028 Open interest 27 Model this call Put · $136 In the money Last — Breakeven — Implied vol 28.2% Delta -0.96 ≈96% ITM Gamma 0.021 Theta -0.033 Vega 0.016 Open interest 0 Model this put
0	4	44.8%	0.114	$2.78		—	-0.988	25.5%	—	0
Call · $137 Last $2.78 Breakeven $139.78 Implied vol 44.8% Delta 0.114 ≈11% ITM Gamma 0.028 Theta -0.129 Vega 0.028 Open interest 0 Model this call Put · $137 In the money Last — Breakeven — Implied vol 25.5% Delta -0.988 ≈99% ITM Gamma 0.01 Theta -0.01 Vega 0.006 Open interest 0 Model this put
3	1	50.9%	0.12	$0.34		—	—	—	—	0
Call · $138 Last $0.34 Breakeven $138.34 Implied vol 50.9% Delta 0.12 ≈12% ITM Gamma 0.026 Theta -0.152 Vega 0.028 Open interest 3 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	49.8%	0.092	$2.00		—	—	—	—	0
Call · $139 Last $2.00 Breakeven $141.00 Implied vol 49.8% Delta 0.092 ≈9% ITM Gamma 0.022 Theta -0.123 Vega 0.028 Open interest 4 Model this call Put · $139 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	52.3%	0.083	$0.43		—	—	—	—	0
Call · $140 Last $0.43 Breakeven $140.43 Implied vol 52.3% Delta 0.083 ≈8% ITM Gamma 0.019 Theta -0.12 Vega 0.028 Open interest 1 Model this call Put · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	50.6%	0.061	$0.51		$10.60	—	—	6	0
Call · $141 Last $0.51 Breakeven $141.51 Implied vol 50.6% Delta 0.061 ≈6% ITM Gamma 0.016 Theta -0.09 Vega 0.016 Open interest 4 Model this call Put · $141 In the money Last $10.60 Breakeven $130.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	54.9%	0.063	$0.48		—	—	—	—	0
Call · $142 Last $0.48 Breakeven $142.48 Implied vol 54.9% Delta 0.063 ≈6% ITM Gamma 0.015 Theta -0.101 Vega 0.016 Open interest 2 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	62.3%	0.073	—		—	—	—	—	0
Call · $143 Last — Breakeven — Implied vol 62.3% Delta 0.073 ≈7% ITM Gamma 0.015 Theta -0.13 Vega 0.016 Open interest 0 Model this call Put · $143 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	62%	0.062	—		—	—	—	—	0
Call · $144 Last — Breakeven — Implied vol 62% Delta 0.062 ≈6% ITM Gamma 0.013 Theta -0.113 Vega 0.017 Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	1	63.3%	0.055	$0.15		$23.40	—	—	1	0
Call · $145 Last $0.15 Breakeven $145.15 Implied vol 63.3% Delta 0.055 ≈6% ITM Gamma 0.012 Theta -0.105 Vega 0.017 Open interest 9 Model this call Put · $145 In the money Last $23.40 Breakeven $121.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	88.7%	0.073	—		—	—	—	—	0
Call · $150 Last — Breakeven — Implied vol 88.7% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.185 Vega 0.017 Open interest 0 Model this call Put · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	101.7%	0.065	—		—	—	—	—	0
Call · $155 Last — Breakeven — Implied vol 101.7% Delta 0.065 ≈6% ITM Gamma 0.008 Theta -0.192 Vega 0.017 Open interest 0 Model this call Put · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	102.7%	0.037	—		—	—	—	—	0
Call · $160 Last — Breakeven — Implied vol 102.7% Delta 0.037 ≈4% ITM Gamma 0.005 Theta -0.125 Vega 0.017 Open interest 0 Model this call Put · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $165 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put