LAD Stock — Lithia Motors Inc: Options Chain

Calls		Puts
1	1	—	—	$203.50	$1.05	-0.01	213.8%	2	3
Call · $145 In the money Last $203.50 Breakeven $348.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $145 Last $1.05 Breakeven $143.95 Implied vol 213.8% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.139 Vega 0.026 Open interest 3 Model this put
0	1	—	—	$167.20	$1.20	-0.011	206.9%	2	3
Call · $150 In the money Last $167.20 Breakeven $317.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 Last $1.20 Breakeven $148.80 Implied vol 206.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.139 Vega 0.027 Open interest 3 Model this put
1	1	161%	0.997	$193.50	$1.80	-0.012	202.2%	1	6
Call · $155 In the money Last $193.50 Breakeven $348.50 Implied vol 161% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.038 Vega 0.012 Open interest 1 Model this call Put · $155 Last $1.80 Breakeven $153.20 Implied vol 202.2% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.145 Vega 0.027 Open interest 6 Model this put
1	1	—	—	$232.00	$2.10	-0.012	195.7%	1	81
Call · $160 In the money Last $232.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Last $2.10 Breakeven $157.90 Implied vol 195.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.145 Vega 0.028 Open interest 81 Model this put
1	1	—	—	$137.70	$2.60	-0.012	189.5%	2	2
Call · $165 In the money Last $137.70 Breakeven $302.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $165 Last $2.60 Breakeven $162.40 Implied vol 189.5% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.144 Vega 0.028 Open interest 2 Model this put
1	1	142.2%	0.997	$174.00	$2.15	-0.012	181.7%	4	5
Call · $170 In the money Last $174.00 Breakeven $344.00 Implied vol 142.2% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.004 Open interest 1 Model this call Put · $170 Last $2.15 Breakeven $167.85 Implied vol 181.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.137 Vega 0.029 Open interest 5 Model this put
1	1	—	—	$217.00	$2.40	-0.013	175.8%	2	3
Call · $175 In the money Last $217.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Last $2.40 Breakeven $172.60 Implied vol 175.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.137 Vega 0.029 Open interest 3 Model this put
0	—	—	—	—	$2.90	-0.013	169.3%	1	5
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last $2.90 Breakeven $177.10 Implied vol 169.3% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.133 Vega 0.029 Open interest 5 Model this put
1	1	—	—	$207.00	$1.95	-0.019	180.6%	1	1
Call · $185 In the money Last $207.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $185 Last $1.95 Breakeven $183.05 Implied vol 180.6% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.202 Vega 0.06 Open interest 1 Model this put
0	—	—	—	—	$3.20	-0.014	158.5%	1	3
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last $3.20 Breakeven $186.80 Implied vol 158.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.132 Vega 0.03 Open interest 3 Model this put
0	—	—	—	—	$1.51	-0.015	155%	1	6
Call · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Last $1.51 Breakeven $193.49 Implied vol 155% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.138 Vega 0.031 Open interest 6 Model this put
2	1	—	—	$110.50	$2.13	-0.007	131%	46	19
Call · $200 In the money Last $110.50 Breakeven $310.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $200 Last $2.13 Breakeven $197.87 Implied vol 131% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.062 Vega 0.013 Open interest 19 Model this put
1	1	—	—	$139.00	$3.50	-0.009	125.3%	1	2
Call · $210 In the money Last $139.00 Breakeven $349.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $210 Last $3.50 Breakeven $206.50 Implied vol 125.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.07 Vega 0.032 Open interest 2 Model this put
1	1	77.8%	0.999	$129.00	$7.00	-0.032	150.6%	1	4
Call · $220 In the money Last $129.00 Breakeven $349.00 Implied vol 77.8% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.016 Vega 0.002 Open interest 1 Model this call Put · $220 Last $7.00 Breakeven $213.00 Implied vol 150.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.252 Vega 0.065 Open interest 4 Model this put
0	—	0.1%	1	—	$14.09	-0.009	106.3%	1	1
Call · $230 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 0 Model this call Put · $230 Last $14.09 Breakeven $215.91 Implied vol 106.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.061 Vega 0.034 Open interest 1 Model this put
1	1	0.1%	1	$96.90	$15.70	-0.01	98.2%	2	12
Call · $240 In the money Last $96.90 Breakeven $336.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.016 Vega 0 Open interest 1 Model this call Put · $240 Last $15.70 Breakeven $224.30 Implied vol 98.2% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.06 Vega 0.034 Open interest 12 Model this put
1	1	0.1%	1	$55.80	$11.80	-0.012	91.9%	7	60
Call · $250 In the money Last $55.80 Breakeven $305.80 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.017 Vega 0 Open interest 1 Model this call Put · $250 Last $11.80 Breakeven $238.20 Implied vol 91.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.065 Vega 0.035 Open interest 60 Model this put
0	—	0.1%	1	—	$16.85	-0.014	85.8%	10	60
Call · $260 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.018 Vega 0 Open interest 0 Model this call Put · $260 Last $16.85 Breakeven $243.15 Implied vol 85.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.071 Vega 0.036 Open interest 60 Model this put
0	—	—	—	—	$17.90	-0.015	78.5%	4	14
Call · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 Last $17.90 Breakeven $252.10 Implied vol 78.5% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.07 Vega 0.036 Open interest 14 Model this put
2	1	62.6%	0.992	$55.85	$22.30	-0.018	72.9%	3	5
Call · $280 In the money Last $55.85 Breakeven $335.85 Implied vol 62.6% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.05 Vega 0.016 Open interest 2 Model this call Put · $280 Last $22.30 Breakeven $257.70 Implied vol 72.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.076 Vega 0.037 Open interest 5 Model this put
19	4	58.7%	0.99	$48.11	$2.23	-0.029	72.8%	2	7
Call · $290 In the money Last $48.11 Breakeven $338.11 Implied vol 58.7% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.057 Vega 0.016 Open interest 19 Model this call Put · $290 Last $2.23 Breakeven $287.77 Implied vol 72.8% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.115 Vega 0.075 Open interest 7 Model this put
23	5	57.3%	0.981	$19.90	$1.90	-0.053	75.8%	1	20
Call · $300 In the money Last $19.90 Breakeven $319.90 Implied vol 57.3% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.082 Vega 0.038 Open interest 23 Model this call Put · $300 Last $1.90 Breakeven $298.10 Implied vol 75.8% Delta -0.053 ≈5% ITM Gamma 0.002 Theta -0.193 Vega 0.077 Open interest 20 Model this put
104	1	45.2%	0.99	$83.00	$8.01	-0.068	71.7%	1	1
Call · $310 In the money Last $83.00 Breakeven $393.00 Implied vol 45.2% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.051 Vega 0.016 Open interest 104 Model this call Put · $310 Last $8.01 Breakeven $301.99 Implied vol 71.7% Delta -0.068 ≈7% ITM Gamma 0.002 Theta -0.222 Vega 0.135 Open interest 1 Model this put
88	4	—	—	$31.10	$3.90	-0.066	60.5%	10	16
Call · $320 In the money Last $31.10 Breakeven $351.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 Model this call Put · $320 Last $3.90 Breakeven $316.10 Implied vol 60.5% Delta -0.066 ≈7% ITM Gamma 0.002 Theta -0.183 Vega 0.137 Open interest 16 Model this put
31	10	48.6%	0.942	$20.01	$1.57	-0.092	57.2%	1	38
Call · $330 In the money Last $20.01 Breakeven $350.01 Implied vol 48.6% Delta 0.942 ≈94% ITM Gamma 0.003 Theta -0.159 Vega 0.08 Open interest 31 Model this call Put · $330 Last $1.57 Breakeven $328.43 Implied vol 57.2% Delta -0.092 ≈9% ITM Gamma 0.003 Theta -0.221 Vega 0.139 Open interest 38 Model this put
52	8	44.6%	0.916	$92.80	$17.00	-0.112	51.6%	1	1
Call · $340 In the money Last $92.80 Breakeven $432.80 Implied vol 44.6% Delta 0.916 ≈92% ITM Gamma 0.004 Theta -0.187 Vega 0.141 Open interest 52 Model this call Put · $340 Last $17.00 Breakeven $323.00 Implied vol 51.6% Delta -0.112 ≈11% ITM Gamma 0.004 Theta -0.233 Vega 0.141 Open interest 1 Model this put
80	20	44.1%	0.865	$52.20	$3.10	-0.149	46.7%	1	5
Call · $350 In the money Last $52.20 Breakeven $402.20 Implied vol 44.1% Delta 0.865 ≈86% ITM Gamma 0.006 Theta -0.252 Vega 0.215 Open interest 80 Model this call Put · $350 Last $3.10 Breakeven $346.90 Implied vol 46.7% Delta -0.149 ≈15% ITM Gamma 0.006 Theta -0.253 Vega 0.215 Open interest 5 Model this put
42	7	37%	0.829	$77.00	$4.50	-0.208	44.5%	1	6
Call · $360 In the money Last $77.00 Breakeven $437.00 Implied vol 37% Delta 0.829 ≈83% ITM Gamma 0.008 Theta -0.246 Vega 0.218 Open interest 42 Model this call Put · $360 Last $4.50 Breakeven $355.50 Implied vol 44.5% Delta -0.208 ≈21% ITM Gamma 0.008 Theta -0.302 Vega 0.221 Open interest 6 Model this put
12	12	41.7%	0.712	$68.48	$6.10	-0.296	44%	2	5
Call · $370 In the money Last $68.48 Breakeven $438.48 Implied vol 41.7% Delta 0.712 ≈71% ITM Gamma 0.009 Theta -0.359 Vega 0.291 Open interest 12 Model this call Put · $370 Last $6.10 Breakeven $363.90 Implied vol 44% Delta -0.296 ≈30% ITM Gamma 0.009 Theta -0.355 Vega 0.292 Open interest 5 Model this put
6	5	33.2%	0.628	$22.30	$10.67	-0.393	42%	42	48
Call · $380 In the money Last $22.30 Breakeven $402.30 Implied vol 33.2% Delta 0.628 ≈63% ITM Gamma 0.013 Theta -0.319 Vega 0.338 Open interest 6 Model this call Put · $380 Last $10.67 Breakeven $369.33 Implied vol 42% Delta -0.393 ≈39% ITM Gamma 0.011 Theta -0.373 Vega 0.339 Open interest 48 Model this put
Underlying $385.36
3	3	39.6%	0.498	$23.00	$6.87	-0.503	40.8%	1	1
Call · $390 Last $23.00 Breakeven $413.00 Implied vol 39.6% Delta 0.498 ≈50% ITM Gamma 0.012 Theta -0.394 Vega 0.345 Open interest 3 Model this call Put · $390 In the money Last $6.87 Breakeven $383.13 Implied vol 40.8% Delta -0.503 ≈50% ITM Gamma 0.011 Theta -0.376 Vega 0.345 Open interest 1 Model this put
2	4	38.2%	0.378	$31.34	$19.00	-0.615	40.6%	3	3
Call · $400 Last $31.34 Breakeven $431.34 Implied vol 38.2% Delta 0.378 ≈38% ITM Gamma 0.012 Theta -0.363 Vega 0.351 Open interest 2 Model this call Put · $400 In the money Last $19.00 Breakeven $381.00 Implied vol 40.6% Delta -0.615 ≈62% ITM Gamma 0.011 Theta -0.357 Vega 0.349 Open interest 3 Model this put
1	2	36.9%	0.267	$24.44	—	-0.728	38.2%	—	0
Call · $410 Last $24.44 Breakeven $434.44 Implied vol 36.9% Delta 0.267 ≈27% ITM Gamma 0.01 Theta -0.299 Vega 0.313 Open interest 1 Model this call Put · $410 In the money Last — Breakeven — Implied vol 38.2% Delta -0.728 ≈73% ITM Gamma 0.01 Theta -0.283 Vega 0.31 Open interest 0 Model this put
1	1	36.3%	0.177	$2.95	$28.30	-0.818	37.6%	9	6
Call · $420 Last $2.95 Breakeven $422.95 Implied vol 36.3% Delta 0.177 ≈18% ITM Gamma 0.008 Theta -0.229 Vega 0.244 Open interest 1 Model this call Put · $420 In the money Last $28.30 Breakeven $391.70 Implied vol 37.6% Delta -0.818 ≈82% ITM Gamma 0.008 Theta -0.216 Vega 0.24 Open interest 6 Model this put
7	2	39.4%	0.131	$1.90	$45.30	-0.884	37.7%	5	3
Call · $430 Last $1.90 Breakeven $431.90 Implied vol 39.4% Delta 0.131 ≈13% ITM Gamma 0.006 Theta -0.205 Vega 0.165 Open interest 7 Model this call Put · $430 In the money Last $45.30 Breakeven $384.70 Implied vol 37.7% Delta -0.884 ≈88% ITM Gamma 0.006 Theta -0.155 Vega 0.16 Open interest 3 Model this put
94	102	43.9%	0.111	$7.37	$23.00	-0.928	39%	10	5
Call · $440 Last $7.37 Breakeven $447.37 Implied vol 43.9% Delta 0.111 ≈11% ITM Gamma 0.005 Theta -0.2 Vega 0.166 Open interest 94 Model this call Put · $440 In the money Last $23.00 Breakeven $417.00 Implied vol 39% Delta -0.928 ≈93% ITM Gamma 0.005 Theta -0.11 Vega 0.145 Open interest 5 Model this put
3	3	43.5%	0.069	$9.50	—	-0.96	39%	—	0
Call · $450 Last $9.50 Breakeven $459.50 Implied vol 43.5% Delta 0.069 ≈7% ITM Gamma 0.004 Theta -0.14 Vega 0.098 Open interest 3 Model this call Put · $450 In the money Last — Breakeven — Implied vol 39% Delta -0.96 ≈96% ITM Gamma 0.003 Theta -0.064 Vega 0.081 Open interest 0 Model this put
3	2	39.8%	0.03	$4.00	—	-0.967	43%	—	0
Call · $460 Last $4.00 Breakeven $464.00 Implied vol 39.8% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.066 Vega 0.05 Open interest 3 Model this call Put · $460 In the money Last — Breakeven — Implied vol 43% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.06 Vega 0.08 Open interest 0 Model this put
1	1	48.4%	0.042	$0.50	—	-0.973	46.8%	—	0
Call · $470 Last $0.50 Breakeven $470.50 Implied vol 48.4% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.104 Vega 0.1 Open interest 1 Model this call Put · $470 In the money Last — Breakeven — Implied vol 46.8% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.056 Vega 0.041 Open interest 0 Model this put
0	—	54.3%	0.045	—	—	-0.916	67%	—	0
Call · $480 Last — Breakeven — Implied vol 54.3% Delta 0.045 ≈4% ITM Gamma 0.002 Theta -0.123 Vega 0.101 Open interest 0 Model this call Put · $480 In the money Last — Breakeven — Implied vol 67% Delta -0.916 ≈92% ITM Gamma 0.003 Theta -0.224 Vega 0.162 Open interest 0 Model this put
0	—	58.2%	0.04	—	—	-0.976	54.6%	—	0
Call · $490 Last — Breakeven — Implied vol 58.2% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.121 Vega 0.102 Open interest 0 Model this call Put · $490 In the money Last — Breakeven — Implied vol 54.6% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.058 Vega 0.042 Open interest 0 Model this put
0	—	67.4%	0.054	—	$170.00	-0.977	58.4%	1	0
Call · $500 Last — Breakeven — Implied vol 67.4% Delta 0.054 ≈5% ITM Gamma 0.002 Theta -0.176 Vega 0.102 Open interest 0 Model this call Put · $500 In the money Last $170.00 Breakeven $330.00 Implied vol 58.4% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.06 Vega 0.042 Open interest 0 Model this put
0	—	75.6%	0.049	—	$255.70	-0.91	92.5%	1	0
Call · $520 Last — Breakeven — Implied vol 75.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.184 Vega 0.104 Open interest 0 Model this call Put · $520 In the money Last $255.70 Breakeven $264.30 Implied vol 92.5% Delta -0.91 ≈91% ITM Gamma 0.002 Theta -0.333 Vega 0.173 Open interest 0 Model this put
0	—	—	—	—	—	-0.889	104.9%	—	0
Call · $530 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Last — Breakeven — Implied vol 104.9% Delta -0.889 ≈89% ITM Gamma 0.002 Theta -0.442 Vega 0.177 Open interest 0 Model this put
0	—	—	—	—	—	-0.966	81.2%	—	0
Call · $540 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Last — Breakeven — Implied vol 81.2% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.127 Vega 0.086 Open interest 0 Model this put
0	—	—	—	—	—	-0.982	76.1%	—	0
Call · $550 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $550 In the money Last — Breakeven — Implied vol 76.1% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.065 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—	—	-0.982	79.5%	—	0
Call · $560 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Last — Breakeven — Implied vol 79.5% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.066 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—	—	-0.972	89.3%	—	0
Call · $570 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $570 In the money Last — Breakeven — Implied vol 89.3% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.116 Vega 0.048 Open interest 0 Model this put
0	—	—	—	—	—	-0.983	86%	—	0
Call · $580 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Last — Breakeven — Implied vol 86% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.068 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—	—	-0.97	97.7%	—	0
Call · $590 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $590 In the money Last — Breakeven — Implied vol 97.7% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.134 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—	—	-0.988	89.8%	—	0
Call · $600 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 In the money Last — Breakeven — Implied vol 89.8% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.037 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $610 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.989	95.8%	—	0
Call · $620 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $620 In the money Last — Breakeven — Implied vol 95.8% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.037 Open interest 0 Model this put
0	—	—	—	—	—	-0.992	95.7%	—	0
Call · $630 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $630 In the money Last — Breakeven — Implied vol 95.7% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.037 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $640 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $650 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $650 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $145 In the money

Last: $203.50
Breakeven: $348.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $145

Last: $1.05
Breakeven: $143.95
Implied vol: 213.8%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.139
Vega: 0.026
Open interest: 3

Model this put

Call · $150 In the money

Last: $167.20
Breakeven: $317.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $150

Last: $1.20
Breakeven: $148.80
Implied vol: 206.9%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.139
Vega: 0.027
Open interest: 3

Model this put

Call · $155 In the money

Last: $193.50
Breakeven: $348.50
Implied vol: 161%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.038
Vega: 0.012
Open interest: 1

Model this call

Put · $155

Last: $1.80
Breakeven: $153.20
Implied vol: 202.2%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.145
Vega: 0.027
Open interest: 6

Model this put

Call · $160 In the money

Last: $232.00
Breakeven: $392.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $160

Last: $2.10
Breakeven: $157.90
Implied vol: 195.7%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.145
Vega: 0.028
Open interest: 81

Model this put

Call · $165 In the money

Last: $137.70
Breakeven: $302.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $165

Last: $2.60
Breakeven: $162.40
Implied vol: 189.5%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.144
Vega: 0.028
Open interest: 2

Model this put

Call · $170 In the money

Last: $174.00
Breakeven: $344.00
Implied vol: 142.2%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.034
Vega: 0.004
Open interest: 1

Model this call

Put · $170

Last: $2.15
Breakeven: $167.85
Implied vol: 181.7%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.137
Vega: 0.029
Open interest: 5

Model this put

Call · $175 In the money

Last: $217.00
Breakeven: $392.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $175

Last: $2.40
Breakeven: $172.60
Implied vol: 175.8%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.137
Vega: 0.029
Open interest: 3

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: $2.90
Breakeven: $177.10
Implied vol: 169.3%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.133
Vega: 0.029
Open interest: 5

Model this put

Call · $185 In the money

Last: $207.00
Breakeven: $392.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $185

Last: $1.95
Breakeven: $183.05
Implied vol: 180.6%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.202
Vega: 0.06
Open interest: 1

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: $3.20
Breakeven: $186.80
Implied vol: 158.5%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.132
Vega: 0.03
Open interest: 3

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: $1.51
Breakeven: $193.49
Implied vol: 155%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.138
Vega: 0.031
Open interest: 6

Model this put

Call · $200 In the money

Last: $110.50
Breakeven: $310.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $200

Last: $2.13
Breakeven: $197.87
Implied vol: 131%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.062
Vega: 0.013
Open interest: 19

Model this put

Call · $210 In the money

Last: $139.00
Breakeven: $349.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $210

Last: $3.50
Breakeven: $206.50
Implied vol: 125.3%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.07
Vega: 0.032
Open interest: 2

Model this put

Call · $220 In the money

Last: $129.00
Breakeven: $349.00
Implied vol: 77.8%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.016
Vega: 0.002
Open interest: 1

Model this call

Put · $220

Last: $7.00
Breakeven: $213.00
Implied vol: 150.6%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.252
Vega: 0.065
Open interest: 4

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.015
Vega: 0
Open interest: 0

Model this call

Put · $230

Last: $14.09
Breakeven: $215.91
Implied vol: 106.3%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.061
Vega: 0.034
Open interest: 1

Model this put

Call · $240 In the money

Last: $96.90
Breakeven: $336.90
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.016
Vega: 0
Open interest: 1

Model this call

Put · $240

Last: $15.70
Breakeven: $224.30
Implied vol: 98.2%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.06
Vega: 0.034
Open interest: 12

Model this put

Call · $250 In the money

Last: $55.80
Breakeven: $305.80
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.017
Vega: 0
Open interest: 1

Model this call

Put · $250

Last: $11.80
Breakeven: $238.20
Implied vol: 91.9%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.065
Vega: 0.035
Open interest: 60

Model this put

Call · $260 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.018
Vega: 0
Open interest: 0

Model this call

Put · $260

Last: $16.85
Breakeven: $243.15
Implied vol: 85.8%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.071
Vega: 0.036
Open interest: 60

Model this put

Call · $270 In the money

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

Model this call

Put · $270

Last: $17.90
Breakeven: $252.10
Implied vol: 78.5%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.07
Vega: 0.036
Open interest: 14

Model this put

Call · $280 In the money

Last: $55.85
Breakeven: $335.85
Implied vol: 62.6%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.05
Vega: 0.016
Open interest: 2

Model this call

Put · $280

Last: $22.30
Breakeven: $257.70
Implied vol: 72.9%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.076
Vega: 0.037
Open interest: 5

Model this put

Call · $290 In the money

Last: $48.11
Breakeven: $338.11
Implied vol: 58.7%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.057
Vega: 0.016
Open interest: 19

Model this call

Put · $290

Last: $2.23
Breakeven: $287.77
Implied vol: 72.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.115
Vega: 0.075
Open interest: 7

Model this put

Call · $300 In the money

Last: $19.90
Breakeven: $319.90
Implied vol: 57.3%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.082
Vega: 0.038
Open interest: 23

Model this call

Put · $300

Last: $1.90
Breakeven: $298.10
Implied vol: 75.8%
Delta: -0.053 ≈5% ITM
Gamma: 0.002
Theta: -0.193
Vega: 0.077
Open interest: 20

Model this put

Call · $310 In the money

Last: $83.00
Breakeven: $393.00
Implied vol: 45.2%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.051
Vega: 0.016
Open interest: 104

Model this call

Put · $310

Last: $8.01
Breakeven: $301.99
Implied vol: 71.7%
Delta: -0.068 ≈7% ITM
Gamma: 0.002
Theta: -0.222
Vega: 0.135
Open interest: 1

Model this put

Call · $320 In the money

Last: $31.10
Breakeven: $351.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88

Model this call

Put · $320

Last: $3.90
Breakeven: $316.10
Implied vol: 60.5%
Delta: -0.066 ≈7% ITM
Gamma: 0.002
Theta: -0.183
Vega: 0.137
Open interest: 16

Model this put

Call · $330 In the money

Last: $20.01
Breakeven: $350.01
Implied vol: 48.6%
Delta: 0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.159
Vega: 0.08
Open interest: 31

Model this call

Put · $330

Last: $1.57
Breakeven: $328.43
Implied vol: 57.2%
Delta: -0.092 ≈9% ITM
Gamma: 0.003
Theta: -0.221
Vega: 0.139
Open interest: 38

Model this put

Call · $340 In the money

Last: $92.80
Breakeven: $432.80
Implied vol: 44.6%
Delta: 0.916 ≈92% ITM
Gamma: 0.004
Theta: -0.187
Vega: 0.141
Open interest: 52

Model this call

Put · $340

Last: $17.00
Breakeven: $323.00
Implied vol: 51.6%
Delta: -0.112 ≈11% ITM
Gamma: 0.004
Theta: -0.233
Vega: 0.141
Open interest: 1

Model this put

Call · $350 In the money

Last: $52.20
Breakeven: $402.20
Implied vol: 44.1%
Delta: 0.865 ≈86% ITM
Gamma: 0.006
Theta: -0.252
Vega: 0.215
Open interest: 80

Model this call

Put · $350

Last: $3.10
Breakeven: $346.90
Implied vol: 46.7%
Delta: -0.149 ≈15% ITM
Gamma: 0.006
Theta: -0.253
Vega: 0.215
Open interest: 5

Model this put

Call · $360 In the money

Last: $77.00
Breakeven: $437.00
Implied vol: 37%
Delta: 0.829 ≈83% ITM
Gamma: 0.008
Theta: -0.246
Vega: 0.218
Open interest: 42

Model this call

Put · $360

Last: $4.50
Breakeven: $355.50
Implied vol: 44.5%
Delta: -0.208 ≈21% ITM
Gamma: 0.008
Theta: -0.302
Vega: 0.221
Open interest: 6

Model this put

Call · $370 In the money

Last: $68.48
Breakeven: $438.48
Implied vol: 41.7%
Delta: 0.712 ≈71% ITM
Gamma: 0.009
Theta: -0.359
Vega: 0.291
Open interest: 12

Model this call

Put · $370

Last: $6.10
Breakeven: $363.90
Implied vol: 44%
Delta: -0.296 ≈30% ITM
Gamma: 0.009
Theta: -0.355
Vega: 0.292
Open interest: 5

Model this put

Call · $380 In the money

Last: $22.30
Breakeven: $402.30
Implied vol: 33.2%
Delta: 0.628 ≈63% ITM
Gamma: 0.013
Theta: -0.319
Vega: 0.338
Open interest: 6

Model this call

Put · $380

Last: $10.67
Breakeven: $369.33
Implied vol: 42%
Delta: -0.393 ≈39% ITM
Gamma: 0.011
Theta: -0.373
Vega: 0.339
Open interest: 48

Model this put

Call · $390

Last: $23.00
Breakeven: $413.00
Implied vol: 39.6%
Delta: 0.498 ≈50% ITM
Gamma: 0.012
Theta: -0.394
Vega: 0.345
Open interest: 3

Model this call

Put · $390 In the money

Last: $6.87
Breakeven: $383.13
Implied vol: 40.8%
Delta: -0.503 ≈50% ITM
Gamma: 0.011
Theta: -0.376
Vega: 0.345
Open interest: 1

Model this put

Call · $400

Last: $31.34
Breakeven: $431.34
Implied vol: 38.2%
Delta: 0.378 ≈38% ITM
Gamma: 0.012
Theta: -0.363
Vega: 0.351
Open interest: 2

Model this call

Put · $400 In the money

Last: $19.00
Breakeven: $381.00
Implied vol: 40.6%
Delta: -0.615 ≈62% ITM
Gamma: 0.011
Theta: -0.357
Vega: 0.349
Open interest: 3

Model this put

Call · $410

Last: $24.44
Breakeven: $434.44
Implied vol: 36.9%
Delta: 0.267 ≈27% ITM
Gamma: 0.01
Theta: -0.299
Vega: 0.313
Open interest: 1

Model this call

Put · $410 In the money

Last: —
Breakeven: —
Implied vol: 38.2%
Delta: -0.728 ≈73% ITM
Gamma: 0.01
Theta: -0.283
Vega: 0.31
Open interest: 0

Model this put

Call · $420

Last: $2.95
Breakeven: $422.95
Implied vol: 36.3%
Delta: 0.177 ≈18% ITM
Gamma: 0.008
Theta: -0.229
Vega: 0.244
Open interest: 1

Model this call

Put · $420 In the money

Last: $28.30
Breakeven: $391.70
Implied vol: 37.6%
Delta: -0.818 ≈82% ITM
Gamma: 0.008
Theta: -0.216
Vega: 0.24
Open interest: 6

Model this put

Call · $430

Last: $1.90
Breakeven: $431.90
Implied vol: 39.4%
Delta: 0.131 ≈13% ITM
Gamma: 0.006
Theta: -0.205
Vega: 0.165
Open interest: 7

Model this call

Put · $430 In the money

Last: $45.30
Breakeven: $384.70
Implied vol: 37.7%
Delta: -0.884 ≈88% ITM
Gamma: 0.006
Theta: -0.155
Vega: 0.16
Open interest: 3

Model this put

Call · $440

Last: $7.37
Breakeven: $447.37
Implied vol: 43.9%
Delta: 0.111 ≈11% ITM
Gamma: 0.005
Theta: -0.2
Vega: 0.166
Open interest: 94

Model this call

Put · $440 In the money

Last: $23.00
Breakeven: $417.00
Implied vol: 39%
Delta: -0.928 ≈93% ITM
Gamma: 0.005
Theta: -0.11
Vega: 0.145
Open interest: 5

Model this put

Call · $450

Last: $9.50
Breakeven: $459.50
Implied vol: 43.5%
Delta: 0.069 ≈7% ITM
Gamma: 0.004
Theta: -0.14
Vega: 0.098
Open interest: 3

Model this call

Put · $450 In the money

Last: —
Breakeven: —
Implied vol: 39%
Delta: -0.96 ≈96% ITM
Gamma: 0.003
Theta: -0.064
Vega: 0.081
Open interest: 0

Model this put

Call · $460

Last: $4.00
Breakeven: $464.00
Implied vol: 39.8%
Delta: 0.03 ≈3% ITM
Gamma: 0.002
Theta: -0.066
Vega: 0.05
Open interest: 3

Model this call

Put · $460 In the money

Last: —
Breakeven: —
Implied vol: 43%
Delta: -0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.06
Vega: 0.08
Open interest: 0

Model this put

Call · $470

Last: $0.50
Breakeven: $470.50
Implied vol: 48.4%
Delta: 0.042 ≈4% ITM
Gamma: 0.002
Theta: -0.104
Vega: 0.1
Open interest: 1

Model this call

Put · $470 In the money

Last: —
Breakeven: —
Implied vol: 46.8%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.056
Vega: 0.041
Open interest: 0

Model this put

Call · $480

Last: —
Breakeven: —
Implied vol: 54.3%
Delta: 0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.123
Vega: 0.101
Open interest: 0

Model this call

Put · $480 In the money

Last: —
Breakeven: —
Implied vol: 67%
Delta: -0.916 ≈92% ITM
Gamma: 0.003
Theta: -0.224
Vega: 0.162
Open interest: 0

Model this put

Call · $490

Last: —
Breakeven: —
Implied vol: 58.2%
Delta: 0.04 ≈4% ITM
Gamma: 0.002
Theta: -0.121
Vega: 0.102
Open interest: 0

Model this call

Put · $490 In the money

Last: —
Breakeven: —
Implied vol: 54.6%
Delta: -0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.058
Vega: 0.042
Open interest: 0

Model this put

Call · $500

Last: —
Breakeven: —
Implied vol: 67.4%
Delta: 0.054 ≈5% ITM
Gamma: 0.002
Theta: -0.176
Vega: 0.102
Open interest: 0

Model this call

Put · $500 In the money

Last: $170.00
Breakeven: $330.00
Implied vol: 58.4%
Delta: -0.977 ≈98% ITM
Gamma: 0.001
Theta: -0.06
Vega: 0.042
Open interest: 0

Model this put

Call · $520

Last: —
Breakeven: —
Implied vol: 75.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.184
Vega: 0.104
Open interest: 0

Model this call

Put · $520 In the money

Last: $255.70
Breakeven: $264.30
Implied vol: 92.5%
Delta: -0.91 ≈91% ITM
Gamma: 0.002
Theta: -0.333
Vega: 0.173
Open interest: 0

Model this put

Call · $530

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

Model this call

Put · $530 In the money

Last: —
Breakeven: —
Implied vol: 104.9%
Delta: -0.889 ≈89% ITM
Gamma: 0.002
Theta: -0.442
Vega: 0.177
Open interest: 0

Model this put

Call · $540

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

Model this call

Put · $540 In the money

Last: —
Breakeven: —
Implied vol: 81.2%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.127
Vega: 0.086
Open interest: 0

Model this put

Call · $550

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

Model this call

Put · $550 In the money

Last: —
Breakeven: —
Implied vol: 76.1%
Delta: -0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.065
Vega: 0.042
Open interest: 0

Model this put

Call · $560

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

Model this call

Put · $560 In the money

Last: —
Breakeven: —
Implied vol: 79.5%
Delta: -0.982 ≈98% ITM
Gamma: 0.001
Theta: -0.066
Vega: 0.042
Open interest: 0

Model this put

Call · $570

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

Model this call

Put · $570 In the money

Last: —
Breakeven: —
Implied vol: 89.3%
Delta: -0.972 ≈97% ITM
Gamma: 0.001
Theta: -0.116
Vega: 0.048
Open interest: 0

Model this put

Call · $580

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

Model this call

Put · $580 In the money

Last: —
Breakeven: —
Implied vol: 86%
Delta: -0.983 ≈98% ITM
Gamma: 0.001
Theta: -0.068
Vega: 0.042
Open interest: 0

Model this put

Call · $590

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

Model this call

Put · $590 In the money

Last: —
Breakeven: —
Implied vol: 97.7%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.134
Vega: 0.05
Open interest: 0

Model this put

Call · $600

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

Model this call

Put · $600 In the money

Last: —
Breakeven: —
Implied vol: 89.8%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.037
Open interest: 0

Model this put

Call · $610

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

Model this call

Put · $610 In the money

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

Model this put

Call · $620

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

Model this call

Put · $620 In the money

Last: —
Breakeven: —
Implied vol: 95.8%
Delta: -0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.048
Vega: 0.037
Open interest: 0

Model this put

Call · $630

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

Model this call

Put · $630 In the money

Last: —
Breakeven: —
Implied vol: 95.7%
Delta: -0.992 ≈99% ITM
Gamma: 0
Theta: -0.037
Vega: 0.015
Open interest: 0

Model this put

Call · $640

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

Model this call

Put · $640 In the money

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

Model this put

Call · $650

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

Model this call

Put · $650 In the money

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

Model this put

LAD · Lithia Motors 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
1	1	—	—	$203.50		$1.05	-0.01	213.8%	2	3
Call · $145 In the money Last $203.50 Breakeven $348.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $145 Last $1.05 Breakeven $143.95 Implied vol 213.8% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.139 Vega 0.026 Open interest 3 Model this put
0	1	—	—	$167.20		$1.20	-0.011	206.9%	2	3
Call · $150 In the money Last $167.20 Breakeven $317.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $150 Last $1.20 Breakeven $148.80 Implied vol 206.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.139 Vega 0.027 Open interest 3 Model this put
1	1	161%	0.997	$193.50		$1.80	-0.012	202.2%	1	6
Call · $155 In the money Last $193.50 Breakeven $348.50 Implied vol 161% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.038 Vega 0.012 Open interest 1 Model this call Put · $155 Last $1.80 Breakeven $153.20 Implied vol 202.2% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.145 Vega 0.027 Open interest 6 Model this put
1	1	—	—	$232.00		$2.10	-0.012	195.7%	1	81
Call · $160 In the money Last $232.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $160 Last $2.10 Breakeven $157.90 Implied vol 195.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.145 Vega 0.028 Open interest 81 Model this put
1	1	—	—	$137.70		$2.60	-0.012	189.5%	2	2
Call · $165 In the money Last $137.70 Breakeven $302.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $165 Last $2.60 Breakeven $162.40 Implied vol 189.5% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.144 Vega 0.028 Open interest 2 Model this put
1	1	142.2%	0.997	$174.00		$2.15	-0.012	181.7%	4	5
Call · $170 In the money Last $174.00 Breakeven $344.00 Implied vol 142.2% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.004 Open interest 1 Model this call Put · $170 Last $2.15 Breakeven $167.85 Implied vol 181.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.137 Vega 0.029 Open interest 5 Model this put
1	1	—	—	$217.00		$2.40	-0.013	175.8%	2	3
Call · $175 In the money Last $217.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $175 Last $2.40 Breakeven $172.60 Implied vol 175.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.137 Vega 0.029 Open interest 3 Model this put
0	—	—	—	—		$2.90	-0.013	169.3%	1	5
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last $2.90 Breakeven $177.10 Implied vol 169.3% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.133 Vega 0.029 Open interest 5 Model this put
1	1	—	—	$207.00		$1.95	-0.019	180.6%	1	1
Call · $185 In the money Last $207.00 Breakeven $392.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $185 Last $1.95 Breakeven $183.05 Implied vol 180.6% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.202 Vega 0.06 Open interest 1 Model this put
0	—	—	—	—		$3.20	-0.014	158.5%	1	3
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last $3.20 Breakeven $186.80 Implied vol 158.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.132 Vega 0.03 Open interest 3 Model this put
0	—	—	—	—		$1.51	-0.015	155%	1	6
Call · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Last $1.51 Breakeven $193.49 Implied vol 155% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.138 Vega 0.031 Open interest 6 Model this put
2	1	—	—	$110.50		$2.13	-0.007	131%	46	19
Call · $200 In the money Last $110.50 Breakeven $310.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $200 Last $2.13 Breakeven $197.87 Implied vol 131% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.062 Vega 0.013 Open interest 19 Model this put
1	1	—	—	$139.00		$3.50	-0.009	125.3%	1	2
Call · $210 In the money Last $139.00 Breakeven $349.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $210 Last $3.50 Breakeven $206.50 Implied vol 125.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.07 Vega 0.032 Open interest 2 Model this put
1	1	77.8%	0.999	$129.00		$7.00	-0.032	150.6%	1	4
Call · $220 In the money Last $129.00 Breakeven $349.00 Implied vol 77.8% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.016 Vega 0.002 Open interest 1 Model this call Put · $220 Last $7.00 Breakeven $213.00 Implied vol 150.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.252 Vega 0.065 Open interest 4 Model this put
0	—	0.1%	1	—		$14.09	-0.009	106.3%	1	1
Call · $230 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.015 Vega 0 Open interest 0 Model this call Put · $230 Last $14.09 Breakeven $215.91 Implied vol 106.3% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.061 Vega 0.034 Open interest 1 Model this put
1	1	0.1%	1	$96.90		$15.70	-0.01	98.2%	2	12
Call · $240 In the money Last $96.90 Breakeven $336.90 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.016 Vega 0 Open interest 1 Model this call Put · $240 Last $15.70 Breakeven $224.30 Implied vol 98.2% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.06 Vega 0.034 Open interest 12 Model this put
1	1	0.1%	1	$55.80		$11.80	-0.012	91.9%	7	60
Call · $250 In the money Last $55.80 Breakeven $305.80 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.017 Vega 0 Open interest 1 Model this call Put · $250 Last $11.80 Breakeven $238.20 Implied vol 91.9% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.065 Vega 0.035 Open interest 60 Model this put
0	—	0.1%	1	—		$16.85	-0.014	85.8%	10	60
Call · $260 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.018 Vega 0 Open interest 0 Model this call Put · $260 Last $16.85 Breakeven $243.15 Implied vol 85.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.071 Vega 0.036 Open interest 60 Model this put
0	—	—	—	—		$17.90	-0.015	78.5%	4	14
Call · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $270 Last $17.90 Breakeven $252.10 Implied vol 78.5% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.07 Vega 0.036 Open interest 14 Model this put
2	1	62.6%	0.992	$55.85		$22.30	-0.018	72.9%	3	5
Call · $280 In the money Last $55.85 Breakeven $335.85 Implied vol 62.6% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.05 Vega 0.016 Open interest 2 Model this call Put · $280 Last $22.30 Breakeven $257.70 Implied vol 72.9% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.076 Vega 0.037 Open interest 5 Model this put
19	4	58.7%	0.99	$48.11		$2.23	-0.029	72.8%	2	7
Call · $290 In the money Last $48.11 Breakeven $338.11 Implied vol 58.7% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.057 Vega 0.016 Open interest 19 Model this call Put · $290 Last $2.23 Breakeven $287.77 Implied vol 72.8% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.115 Vega 0.075 Open interest 7 Model this put
23	5	57.3%	0.981	$19.90		$1.90	-0.053	75.8%	1	20
Call · $300 In the money Last $19.90 Breakeven $319.90 Implied vol 57.3% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.082 Vega 0.038 Open interest 23 Model this call Put · $300 Last $1.90 Breakeven $298.10 Implied vol 75.8% Delta -0.053 ≈5% ITM Gamma 0.002 Theta -0.193 Vega 0.077 Open interest 20 Model this put
104	1	45.2%	0.99	$83.00		$8.01	-0.068	71.7%	1	1
Call · $310 In the money Last $83.00 Breakeven $393.00 Implied vol 45.2% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.051 Vega 0.016 Open interest 104 Model this call Put · $310 Last $8.01 Breakeven $301.99 Implied vol 71.7% Delta -0.068 ≈7% ITM Gamma 0.002 Theta -0.222 Vega 0.135 Open interest 1 Model this put
88	4	—	—	$31.10		$3.90	-0.066	60.5%	10	16
Call · $320 In the money Last $31.10 Breakeven $351.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 Model this call Put · $320 Last $3.90 Breakeven $316.10 Implied vol 60.5% Delta -0.066 ≈7% ITM Gamma 0.002 Theta -0.183 Vega 0.137 Open interest 16 Model this put
31	10	48.6%	0.942	$20.01		$1.57	-0.092	57.2%	1	38
Call · $330 In the money Last $20.01 Breakeven $350.01 Implied vol 48.6% Delta 0.942 ≈94% ITM Gamma 0.003 Theta -0.159 Vega 0.08 Open interest 31 Model this call Put · $330 Last $1.57 Breakeven $328.43 Implied vol 57.2% Delta -0.092 ≈9% ITM Gamma 0.003 Theta -0.221 Vega 0.139 Open interest 38 Model this put
52	8	44.6%	0.916	$92.80		$17.00	-0.112	51.6%	1	1
Call · $340 In the money Last $92.80 Breakeven $432.80 Implied vol 44.6% Delta 0.916 ≈92% ITM Gamma 0.004 Theta -0.187 Vega 0.141 Open interest 52 Model this call Put · $340 Last $17.00 Breakeven $323.00 Implied vol 51.6% Delta -0.112 ≈11% ITM Gamma 0.004 Theta -0.233 Vega 0.141 Open interest 1 Model this put
80	20	44.1%	0.865	$52.20		$3.10	-0.149	46.7%	1	5
Call · $350 In the money Last $52.20 Breakeven $402.20 Implied vol 44.1% Delta 0.865 ≈86% ITM Gamma 0.006 Theta -0.252 Vega 0.215 Open interest 80 Model this call Put · $350 Last $3.10 Breakeven $346.90 Implied vol 46.7% Delta -0.149 ≈15% ITM Gamma 0.006 Theta -0.253 Vega 0.215 Open interest 5 Model this put
42	7	37%	0.829	$77.00		$4.50	-0.208	44.5%	1	6
Call · $360 In the money Last $77.00 Breakeven $437.00 Implied vol 37% Delta 0.829 ≈83% ITM Gamma 0.008 Theta -0.246 Vega 0.218 Open interest 42 Model this call Put · $360 Last $4.50 Breakeven $355.50 Implied vol 44.5% Delta -0.208 ≈21% ITM Gamma 0.008 Theta -0.302 Vega 0.221 Open interest 6 Model this put
12	12	41.7%	0.712	$68.48		$6.10	-0.296	44%	2	5
Call · $370 In the money Last $68.48 Breakeven $438.48 Implied vol 41.7% Delta 0.712 ≈71% ITM Gamma 0.009 Theta -0.359 Vega 0.291 Open interest 12 Model this call Put · $370 Last $6.10 Breakeven $363.90 Implied vol 44% Delta -0.296 ≈30% ITM Gamma 0.009 Theta -0.355 Vega 0.292 Open interest 5 Model this put
6	5	33.2%	0.628	$22.30		$10.67	-0.393	42%	42	48
Call · $380 In the money Last $22.30 Breakeven $402.30 Implied vol 33.2% Delta 0.628 ≈63% ITM Gamma 0.013 Theta -0.319 Vega 0.338 Open interest 6 Model this call Put · $380 Last $10.67 Breakeven $369.33 Implied vol 42% Delta -0.393 ≈39% ITM Gamma 0.011 Theta -0.373 Vega 0.339 Open interest 48 Model this put
Underlying $385.36
3	3	39.6%	0.498	$23.00		$6.87	-0.503	40.8%	1	1
Call · $390 Last $23.00 Breakeven $413.00 Implied vol 39.6% Delta 0.498 ≈50% ITM Gamma 0.012 Theta -0.394 Vega 0.345 Open interest 3 Model this call Put · $390 In the money Last $6.87 Breakeven $383.13 Implied vol 40.8% Delta -0.503 ≈50% ITM Gamma 0.011 Theta -0.376 Vega 0.345 Open interest 1 Model this put
2	4	38.2%	0.378	$31.34		$19.00	-0.615	40.6%	3	3
Call · $400 Last $31.34 Breakeven $431.34 Implied vol 38.2% Delta 0.378 ≈38% ITM Gamma 0.012 Theta -0.363 Vega 0.351 Open interest 2 Model this call Put · $400 In the money Last $19.00 Breakeven $381.00 Implied vol 40.6% Delta -0.615 ≈62% ITM Gamma 0.011 Theta -0.357 Vega 0.349 Open interest 3 Model this put
1	2	36.9%	0.267	$24.44		—	-0.728	38.2%	—	0
Call · $410 Last $24.44 Breakeven $434.44 Implied vol 36.9% Delta 0.267 ≈27% ITM Gamma 0.01 Theta -0.299 Vega 0.313 Open interest 1 Model this call Put · $410 In the money Last — Breakeven — Implied vol 38.2% Delta -0.728 ≈73% ITM Gamma 0.01 Theta -0.283 Vega 0.31 Open interest 0 Model this put
1	1	36.3%	0.177	$2.95		$28.30	-0.818	37.6%	9	6
Call · $420 Last $2.95 Breakeven $422.95 Implied vol 36.3% Delta 0.177 ≈18% ITM Gamma 0.008 Theta -0.229 Vega 0.244 Open interest 1 Model this call Put · $420 In the money Last $28.30 Breakeven $391.70 Implied vol 37.6% Delta -0.818 ≈82% ITM Gamma 0.008 Theta -0.216 Vega 0.24 Open interest 6 Model this put
7	2	39.4%	0.131	$1.90		$45.30	-0.884	37.7%	5	3
Call · $430 Last $1.90 Breakeven $431.90 Implied vol 39.4% Delta 0.131 ≈13% ITM Gamma 0.006 Theta -0.205 Vega 0.165 Open interest 7 Model this call Put · $430 In the money Last $45.30 Breakeven $384.70 Implied vol 37.7% Delta -0.884 ≈88% ITM Gamma 0.006 Theta -0.155 Vega 0.16 Open interest 3 Model this put
94	102	43.9%	0.111	$7.37		$23.00	-0.928	39%	10	5
Call · $440 Last $7.37 Breakeven $447.37 Implied vol 43.9% Delta 0.111 ≈11% ITM Gamma 0.005 Theta -0.2 Vega 0.166 Open interest 94 Model this call Put · $440 In the money Last $23.00 Breakeven $417.00 Implied vol 39% Delta -0.928 ≈93% ITM Gamma 0.005 Theta -0.11 Vega 0.145 Open interest 5 Model this put
3	3	43.5%	0.069	$9.50		—	-0.96	39%	—	0
Call · $450 Last $9.50 Breakeven $459.50 Implied vol 43.5% Delta 0.069 ≈7% ITM Gamma 0.004 Theta -0.14 Vega 0.098 Open interest 3 Model this call Put · $450 In the money Last — Breakeven — Implied vol 39% Delta -0.96 ≈96% ITM Gamma 0.003 Theta -0.064 Vega 0.081 Open interest 0 Model this put
3	2	39.8%	0.03	$4.00		—	-0.967	43%	—	0
Call · $460 Last $4.00 Breakeven $464.00 Implied vol 39.8% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.066 Vega 0.05 Open interest 3 Model this call Put · $460 In the money Last — Breakeven — Implied vol 43% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.06 Vega 0.08 Open interest 0 Model this put
1	1	48.4%	0.042	$0.50		—	-0.973	46.8%	—	0
Call · $470 Last $0.50 Breakeven $470.50 Implied vol 48.4% Delta 0.042 ≈4% ITM Gamma 0.002 Theta -0.104 Vega 0.1 Open interest 1 Model this call Put · $470 In the money Last — Breakeven — Implied vol 46.8% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.056 Vega 0.041 Open interest 0 Model this put
0	—	54.3%	0.045	—		—	-0.916	67%	—	0
Call · $480 Last — Breakeven — Implied vol 54.3% Delta 0.045 ≈4% ITM Gamma 0.002 Theta -0.123 Vega 0.101 Open interest 0 Model this call Put · $480 In the money Last — Breakeven — Implied vol 67% Delta -0.916 ≈92% ITM Gamma 0.003 Theta -0.224 Vega 0.162 Open interest 0 Model this put
0	—	58.2%	0.04	—		—	-0.976	54.6%	—	0
Call · $490 Last — Breakeven — Implied vol 58.2% Delta 0.04 ≈4% ITM Gamma 0.002 Theta -0.121 Vega 0.102 Open interest 0 Model this call Put · $490 In the money Last — Breakeven — Implied vol 54.6% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.058 Vega 0.042 Open interest 0 Model this put
0	—	67.4%	0.054	—		$170.00	-0.977	58.4%	1	0
Call · $500 Last — Breakeven — Implied vol 67.4% Delta 0.054 ≈5% ITM Gamma 0.002 Theta -0.176 Vega 0.102 Open interest 0 Model this call Put · $500 In the money Last $170.00 Breakeven $330.00 Implied vol 58.4% Delta -0.977 ≈98% ITM Gamma 0.001 Theta -0.06 Vega 0.042 Open interest 0 Model this put
0	—	75.6%	0.049	—		$255.70	-0.91	92.5%	1	0
Call · $520 Last — Breakeven — Implied vol 75.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.184 Vega 0.104 Open interest 0 Model this call Put · $520 In the money Last $255.70 Breakeven $264.30 Implied vol 92.5% Delta -0.91 ≈91% ITM Gamma 0.002 Theta -0.333 Vega 0.173 Open interest 0 Model this put
0	—	—	—	—		—	-0.889	104.9%	—	0
Call · $530 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $530 In the money Last — Breakeven — Implied vol 104.9% Delta -0.889 ≈89% ITM Gamma 0.002 Theta -0.442 Vega 0.177 Open interest 0 Model this put
0	—	—	—	—		—	-0.966	81.2%	—	0
Call · $540 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 In the money Last — Breakeven — Implied vol 81.2% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.127 Vega 0.086 Open interest 0 Model this put
0	—	—	—	—		—	-0.982	76.1%	—	0
Call · $550 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $550 In the money Last — Breakeven — Implied vol 76.1% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.065 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—		—	-0.982	79.5%	—	0
Call · $560 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $560 In the money Last — Breakeven — Implied vol 79.5% Delta -0.982 ≈98% ITM Gamma 0.001 Theta -0.066 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—		—	-0.972	89.3%	—	0
Call · $570 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $570 In the money Last — Breakeven — Implied vol 89.3% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.116 Vega 0.048 Open interest 0 Model this put
0	—	—	—	—		—	-0.983	86%	—	0
Call · $580 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $580 In the money Last — Breakeven — Implied vol 86% Delta -0.983 ≈98% ITM Gamma 0.001 Theta -0.068 Vega 0.042 Open interest 0 Model this put
0	—	—	—	—		—	-0.97	97.7%	—	0
Call · $590 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $590 In the money Last — Breakeven — Implied vol 97.7% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.134 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—		—	-0.988	89.8%	—	0
Call · $600 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $600 In the money Last — Breakeven — Implied vol 89.8% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.037 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $610 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $610 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.989	95.8%	—	0
Call · $620 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $620 In the money Last — Breakeven — Implied vol 95.8% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.048 Vega 0.037 Open interest 0 Model this put
0	—	—	—	—		—	-0.992	95.7%	—	0
Call · $630 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $630 In the money Last — Breakeven — Implied vol 95.7% Delta -0.992 ≈99% ITM Gamma 0 Theta -0.037 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $640 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $640 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $650 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $650 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put