LMT Stock — Lockheed Martin Corp: Options Chain

Calls		Puts
0	—	—	—	—	$0.09	-0.007	276.3%	8	8
Call · $315 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $315 Last $0.09 Breakeven $314.91 Implied vol 276.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.456 Vega 0.009 Open interest 8 Model this put
0	—	—	—	—	$0.10	-0.031	362.1%	6	6
Call · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Last $0.10 Breakeven $319.90 Implied vol 362.1% Delta -0.031 ≈3% ITM Gamma 0 Theta -2.045 Vega 0.043 Open interest 6 Model this put
0	—	—	—	—	$0.11	-0.031	351.7%	7	7
Call · $325 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $325 Last $0.11 Breakeven $324.89 Implied vol 351.7% Delta -0.031 ≈3% ITM Gamma 0 Theta -1.984 Vega 0.043 Open interest 7 Model this put
0	—	—	—	—	$0.09	-0.028	333.3%	7	7
Call · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $330 Last $0.09 Breakeven $329.91 Implied vol 333.3% Delta -0.028 ≈3% ITM Gamma 0 Theta -1.737 Vega 0.044 Open interest 7 Model this put
0	—	—	—	—	$0.15	-0.047	385.5%	5	7
Call · $335 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $335 Last $0.15 Breakeven $334.85 Implied vol 385.5% Delta -0.047 ≈5% ITM Gamma 0 Theta -3.126 Vega 0.075 Open interest 7 Model this put
0	—	—	—	—	$0.18	-0.029	317.8%	56	56
Call · $340 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 Last $0.18 Breakeven $339.82 Implied vol 317.8% Delta -0.029 ≈3% ITM Gamma 0 Theta -1.719 Vega 0.044 Open interest 56 Model this put
0	—	—	—	—	$0.17	-0.03	310.3%	48	48
Call · $345 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $345 Last $0.17 Breakeven $344.83 Implied vol 310.3% Delta -0.03 ≈3% ITM Gamma 0 Theta -1.711 Vega 0.045 Open interest 48 Model this put
0	—	—	—	—	$0.17	-0.031	302.8%	58	64
Call · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $350 Last $0.17 Breakeven $349.83 Implied vol 302.8% Delta -0.031 ≈3% ITM Gamma 0 Theta -1.702 Vega 0.045 Open interest 64 Model this put
1	2	—	—	$150.70	$0.18	-0.031	295.5%	15	15
Call · $355 In the money Last $150.70 Breakeven $505.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $355 Last $0.18 Breakeven $354.82 Implied vol 295.5% Delta -0.031 ≈3% ITM Gamma 0 Theta -1.693 Vega 0.045 Open interest 15 Model this put
0	—	—	—	—	$0.18	-0.032	287.1%	58	56
Call · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $360 Last $0.18 Breakeven $359.82 Implied vol 287.1% Delta -0.032 ≈3% ITM Gamma 0 Theta -1.658 Vega 0.046 Open interest 56 Model this put
0	—	—	—	—	$0.18	-0.034	283.3%	13	146
Call · $365 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $365 Last $0.18 Breakeven $364.82 Implied vol 283.3% Delta -0.034 ≈3% ITM Gamma 0 Theta -1.729 Vega 0.046 Open interest 146 Model this put
0	—	—	—	—	$0.14	-0.034	274.1%	20	20
Call · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $370 Last $0.14 Breakeven $369.86 Implied vol 274.1% Delta -0.034 ≈3% ITM Gamma 0 Theta -1.667 Vega 0.046 Open interest 20 Model this put
28	10	—	—	$132.70	$0.10	-0.01	206.6%	24	24
Call · $375 In the money Last $132.70 Breakeven $507.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this call Put · $375 Last $0.10 Breakeven $374.90 Implied vol 206.6% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.457 Vega 0.023 Open interest 24 Model this put
0	—	—	—	—	$0.18	-0.01	199.8%	49	49
Call · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $380 Last $0.18 Breakeven $379.82 Implied vol 199.8% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.436 Vega 0.024 Open interest 49 Model this put
44	58	—	—	$122.90	$0.12	-0.036	252.5%	53	633
Call · $385 In the money Last $122.90 Breakeven $507.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 Model this call Put · $385 Last $0.12 Breakeven $384.88 Implied vol 252.5% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -1.613 Vega 0.047 Open interest 633 Model this put
0	—	—	—	—	$0.18	-0.037	246.9%	53	414
Call · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $390 Last $0.18 Breakeven $389.82 Implied vol 246.9% Delta -0.037 ≈4% ITM Gamma 0.001 Theta -1.631 Vega 0.048 Open interest 414 Model this put
6	12	—	—	$113.10	$0.18	-0.01	181%	46	382
Call · $395 In the money Last $113.10 Breakeven $508.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $395 Last $0.18 Breakeven $394.82 Implied vol 181% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.391 Vega 0.024 Open interest 382 Model this put
0	—	—	—	—	$0.14	-0.009	172.1%	51	173
Call · $400 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $400 Last $0.14 Breakeven $399.86 Implied vol 172.1% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.345 Vega 0.01 Open interest 173 Model this put
10	20	—	—	$103.00	$0.16	-0.012	172.2%	45	105
Call · $405 In the money Last $103.00 Breakeven $508.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $405 Last $0.16 Breakeven $404.84 Implied vol 172.2% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.421 Vega 0.024 Open interest 105 Model this put
3	6	—	—	$134.00	$0.16	-0.009	160.1%	47	110
Call · $410 In the money Last $134.00 Breakeven $544.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $410 Last $0.16 Breakeven $409.84 Implied vol 160.1% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.32 Vega 0.011 Open interest 110 Model this put
11	12	—	—	$91.90	$0.17	-0.011	159.6%	44	137
Call · $415 In the money Last $91.90 Breakeven $506.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $415 Last $0.17 Breakeven $414.83 Implied vol 159.6% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.378 Vega 0.025 Open interest 137 Model this put
9	10	—	—	$93.30	$0.13	-0.014	158.4%	20	232
Call · $420 In the money Last $93.30 Breakeven $513.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $420 Last $0.13 Breakeven $419.87 Implied vol 158.4% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.448 Vega 0.025 Open interest 232 Model this put
9	2	—	—	$84.00	$0.15	-0.045	202.6%	32	66
Call · $425 In the money Last $84.00 Breakeven $509.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $425 Last $0.15 Breakeven $424.85 Implied vol 202.6% Delta -0.045 ≈5% ITM Gamma 0.001 Theta -1.567 Vega 0.05 Open interest 66 Model this put
15	20	—	—	$79.70	$0.15	-0.016	150.2%	36	62
Call · $430 In the money Last $79.70 Breakeven $509.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $430 Last $0.15 Breakeven $429.85 Implied vol 150.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.478 Vega 0.025 Open interest 62 Model this put
3	2	—	—	$80.20	$0.11	-0.023	157.1%	24	88
Call · $435 In the money Last $80.20 Breakeven $515.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $435 Last $0.11 Breakeven $434.89 Implied vol 157.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.694 Vega 0.025 Open interest 88 Model this put
0	—	—	—	—	$0.17	-0.014	138.7%	21	22
Call · $437.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $437.5 Last $0.17 Breakeven $437.33 Implied vol 138.7% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.401 Vega 0.025 Open interest 22 Model this put
16	32	—	—	$75.00	$0.12	-0.004	112.1%	14	29
Call · $440 In the money Last $75.00 Breakeven $515.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $440 Last $0.12 Breakeven $439.88 Implied vol 112.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.098 Vega 0.011 Open interest 29 Model this put
0	—	—	—	—	$0.10	—	—	9	9
Call · $442.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $442.5 Last $0.10 Breakeven $442.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
22	1	—	—	$140.00	$0.16	-0.019	138.2%	5	95
Call · $445 In the money Last $140.00 Breakeven $585.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $445 Last $0.16 Breakeven $444.84 Implied vol 138.2% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.524 Vega 0.026 Open interest 95 Model this put
0	—	—	—	—	$0.17	-0.028	148.7%	3	8
Call · $447.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $447.5 Last $0.17 Breakeven $447.33 Implied vol 148.7% Delta -0.028 ≈3% ITM Gamma 0.001 Theta -0.778 Vega 0.051 Open interest 8 Model this put
13	2	—	—	$130.05	$0.18	-0.03	147.4%	4	181
Call · $450 In the money Last $130.05 Breakeven $580.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $450 Last $0.18 Breakeven $449.82 Implied vol 147.4% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.814 Vega 0.051 Open interest 181 Model this put
2	1	—	—	$132.00	$0.73	-0.031	145.1%	2	1
Call · $452.5 In the money Last $132.00 Breakeven $584.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $452.5 Last $0.73 Breakeven $451.77 Implied vol 145.1% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.822 Vega 0.052 Open interest 1 Model this put
19	10	—	—	$64.70	$0.05	-0.029	139.9%	1	43
Call · $455 In the money Last $64.70 Breakeven $519.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $455 Last $0.05 Breakeven $454.95 Implied vol 139.9% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.751 Vega 0.052 Open interest 43 Model this put
0	—	—	—	—	—	-0.082	190.3%	—	0
Call · $457.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $457.5 Last — Breakeven — Implied vol 190.3% Delta -0.082 ≈8% ITM Gamma 0.001 Theta -2.349 Vega 0.089 Open interest 0 Model this put
8	1	—	—	$107.00	$0.14	-0.057	162.9%	1	42
Call · $460 In the money Last $107.00 Breakeven $567.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $460 Last $0.14 Breakeven $459.86 Implied vol 162.9% Delta -0.057 ≈6% ITM Gamma 0.001 Theta -1.529 Vega 0.052 Open interest 42 Model this put
1	2	—	—	$57.10	$0.16	-0.085	183.8%	2	2
Call · $462.5 In the money Last $57.10 Breakeven $519.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $462.5 Last $0.16 Breakeven $462.34 Implied vol 183.8% Delta -0.085 ≈8% ITM Gamma 0.001 Theta -2.324 Vega 0.09 Open interest 2 Model this put
9	2	—	—	$55.00	$0.18	-0.048	144.9%	3	32
Call · $465 In the money Last $55.00 Breakeven $520.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $465 Last $0.18 Breakeven $464.82 Implied vol 144.9% Delta -0.048 ≈5% ITM Gamma 0.001 Theta -1.172 Vega 0.052 Open interest 32 Model this put
2	3	—	—	$52.70	—	-0.067	159.6%	—	0
Call · $467.5 In the money Last $52.70 Breakeven $520.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $467.5 Last — Breakeven — Implied vol 159.6% Delta -0.067 ≈7% ITM Gamma 0.001 Theta -1.695 Vega 0.09 Open interest 0 Model this put
8	2	—	—	$50.60	$0.11	-0.052	141.8%	5	41
Call · $470 In the money Last $50.60 Breakeven $520.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $470 Last $0.11 Breakeven $469.89 Implied vol 141.8% Delta -0.052 ≈5% ITM Gamma 0.001 Theta -1.23 Vega 0.053 Open interest 41 Model this put
0	—	—	—	—	$5.00	-0.08	161.5%	2	2
Call · $472.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $472.5 Last $5.00 Breakeven $467.50 Implied vol 161.5% Delta -0.08 ≈8% ITM Gamma 0.002 Theta -1.953 Vega 0.091 Open interest 2 Model this put
9	2	—	—	$44.90	$0.20	-0.063	144.7%	4	154
Call · $475 In the money Last $44.90 Breakeven $519.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $475 Last $0.20 Breakeven $474.80 Implied vol 144.7% Delta -0.063 ≈6% ITM Gamma 0.002 Theta -1.468 Vega 0.091 Open interest 154 Model this put
0	—	—	—	—	$4.70	-0.094	164.6%	12	6
Call · $477.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $477.5 Last $4.70 Breakeven $472.80 Implied vol 164.6% Delta -0.094 ≈9% ITM Gamma 0.002 Theta -2.249 Vega 0.091 Open interest 6 Model this put
8	2	—	—	$88.27	$0.50	-0.006	81.5%	3	26
Call · $480 In the money Last $88.27 Breakeven $568.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $480 Last $0.50 Breakeven $479.50 Implied vol 81.5% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.115 Vega 0.011 Open interest 26 Model this put
1	1	—	—	$102.00	—	-0.097	158.3%	—	0
Call · $482.5 In the money Last $102.00 Breakeven $584.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $482.5 Last — Breakeven — Implied vol 158.3% Delta -0.097 ≈10% ITM Gamma 0.002 Theta -2.224 Vega 0.092 Open interest 0 Model this put
9	1	—	—	$100.00	$2.02	-0.089	146.8%	1	27
Call · $485 In the money Last $100.00 Breakeven $585.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $485 Last $2.02 Breakeven $482.98 Implied vol 146.8% Delta -0.089 ≈9% ITM Gamma 0.002 Theta -1.919 Vega 0.092 Open interest 27 Model this put
0	—	—	—	—	$4.68	-0.104	155.1%	5	378
Call · $487.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $487.5 Last $4.68 Breakeven $482.82 Implied vol 155.1% Delta -0.104 ≈10% ITM Gamma 0.002 Theta -2.303 Vega 0.092 Open interest 378 Model this put
85	1	—	—	$81.46	$0.18	-0.03	97.8%	3	179
Call · $490 In the money Last $81.46 Breakeven $571.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 Model this call Put · $490 Last $0.18 Breakeven $489.82 Implied vol 97.8% Delta -0.03 ≈3% ITM Gamma 0.001 Theta -0.538 Vega 0.054 Open interest 179 Model this put
0	—	—	—	—	$10.30	-0.128	163.6%	34	32
Call · $492.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $492.5 Last $10.30 Breakeven $482.20 Implied vol 163.6% Delta -0.128 ≈13% ITM Gamma 0.002 Theta -2.803 Vega 0.139 Open interest 32 Model this put
4	2	—	—	$21.20	$0.30	-0.125	156.9%	2	16
Call · $495 In the money Last $21.20 Breakeven $516.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $495 Last $0.30 Breakeven $494.70 Implied vol 156.9% Delta -0.125 ≈13% ITM Gamma 0.002 Theta -2.662 Vega 0.14 Open interest 16 Model this put
1	1	—	—	$27.47	$0.05	-0.146	166%	10	15
Call · $497.5 In the money Last $27.47 Breakeven $524.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $497.5 Last $0.05 Breakeven $497.45 Implied vol 166% Delta -0.146 ≈15% ITM Gamma 0.002 Theta -3.096 Vega 0.14 Open interest 15 Model this put
72	1	—	—	$80.40	$0.05	-0.043	93.8%	50	143
Call · $500 In the money Last $80.40 Breakeven $580.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 Model this call Put · $500 Last $0.05 Breakeven $499.95 Implied vol 93.8% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.693 Vega 0.054 Open interest 143 Model this put
4	7	—	—	$17.40	$8.98	-0.072	108.3%	1	1
Call · $502.5 In the money Last $17.40 Breakeven $519.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $502.5 Last $8.98 Breakeven $493.52 Implied vol 108.3% Delta -0.072 ≈7% ITM Gamma 0.002 Theta -1.215 Vega 0.094 Open interest 1 Model this put
158	1	—	—	$75.40	$0.05	-0.043	87.5%	2	305
Call · $505 In the money Last $75.40 Breakeven $580.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 Model this call Put · $505 Last $0.05 Breakeven $504.95 Implied vol 87.5% Delta -0.043 ≈4% ITM Gamma 0.002 Theta -0.643 Vega 0.055 Open interest 305 Model this put
0	—	—	—	—	$2.42	-0.189	178.9%	20	12
Call · $507.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $507.5 Last $2.42 Breakeven $505.08 Implied vol 178.9% Delta -0.189 ≈19% ITM Gamma 0.003 Theta -3.982 Vega 0.141 Open interest 12 Model this put
33	1	—	—	$74.38	$0.05	-0.016	65.1%	5	95
Call · $510 In the money Last $74.38 Breakeven $584.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 Model this call Put · $510 Last $0.05 Breakeven $509.95 Implied vol 65.1% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.21 Vega 0.027 Open interest 95 Model this put
16	7	—	—	$58.60	$0.67	-0.208	183.1%	1	16
Call · $512.5 In the money Last $58.60 Breakeven $571.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $512.5 Last $0.67 Breakeven $511.83 Implied vol 183.1% Delta -0.208 ≈21% ITM Gamma 0.003 Theta -4.336 Vega 0.186 Open interest 16 Model this put
46	6	—	—	$49.60	$0.13	-0.077	91.8%	1	114
Call · $515 In the money Last $49.60 Breakeven $564.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 Model this call Put · $515 Last $0.13 Breakeven $514.87 Implied vol 91.8% Delta -0.077 ≈8% ITM Gamma 0.003 Theta -1.076 Vega 0.095 Open interest 114 Model this put
161	168	—	—	$63.20	$0.04	-0.091	94.2%	15	9
Call · $517.5 In the money Last $63.20 Breakeven $580.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 Model this call Put · $517.5 Last $0.04 Breakeven $517.46 Implied vol 94.2% Delta -0.091 ≈9% ITM Gamma 0.003 Theta -1.253 Vega 0.095 Open interest 9 Model this put
263	169	—	—	$60.75	$0.03	-0.02	57.7%	1	130
Call · $520 In the money Last $60.75 Breakeven $580.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 Model this call Put · $520 Last $0.03 Breakeven $519.97 Implied vol 57.7% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.222 Vega 0.028 Open interest 130 Model this put
8	5	—	—	$58.40	$19.60	-0.07	78.6%	21	10
Call · $522.5 In the money Last $58.40 Breakeven $580.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $522.5 Last $19.60 Breakeven $502.90 Implied vol 78.6% Delta -0.07 ≈7% ITM Gamma 0.003 Theta -0.868 Vega 0.096 Open interest 10 Model this put
188	17	—	—	$58.19	$0.05	-0.043	63.6%	1	129
Call · $525 In the money Last $58.19 Breakeven $583.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 Model this call Put · $525 Last $0.05 Breakeven $524.95 Implied vol 63.6% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.471 Vega 0.056 Open interest 129 Model this put
31	23	—	—	$55.64	$2.93	-0.144	100.9%	1	1
Call · $527.5 In the money Last $55.64 Breakeven $583.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 Model this call Put · $527.5 Last $2.93 Breakeven $524.57 Implied vol 100.9% Delta -0.144 ≈14% ITM Gamma 0.004 Theta -1.869 Vega 0.144 Open interest 1 Model this put
55	5	—	—	$53.75	$0.12	-0.013	45%	41	78
Call · $530 In the money Last $53.75 Breakeven $583.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 Model this call Put · $530 Last $0.12 Breakeven $529.88 Implied vol 45% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.124 Vega 0.028 Open interest 78 Model this put
13	7	—	—	$49.03	$0.17	-0.02	45.7%	14	21
Call · $532.5 In the money Last $49.03 Breakeven $581.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $532.5 Last $0.17 Breakeven $532.33 Implied vol 45.7% Delta -0.02 ≈2% ITM Gamma 0.002 Theta -0.178 Vega 0.028 Open interest 21 Model this put
101	1	—	—	$47.99	$0.30	-0.096	69%	5	124
Call · $535 In the money Last $47.99 Breakeven $582.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 Model this call Put · $535 Last $0.30 Breakeven $534.70 Implied vol 69% Delta -0.096 ≈10% ITM Gamma 0.004 Theta -0.955 Vega 0.097 Open interest 124 Model this put
8	5	—	—	$42.00	$0.39	-0.056	53.3%	26	3
Call · $537.5 In the money Last $42.00 Breakeven $579.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $537.5 Last $0.39 Breakeven $537.11 Implied vol 53.3% Delta -0.056 ≈6% ITM Gamma 0.004 Theta -0.488 Vega 0.056 Open interest 3 Model this put
120	18	—	—	$41.86	$0.30	-0.062	52.3%	6	78
Call · $540 In the money Last $41.86 Breakeven $581.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 Model this call Put · $540 Last $0.30 Breakeven $539.70 Implied vol 52.3% Delta -0.062 ≈6% ITM Gamma 0.004 Theta -0.523 Vega 0.056 Open interest 78 Model this put
11	11	—	—	$33.95	$0.53	-0.066	50.3%	34	13
Call · $542.5 In the money Last $33.95 Breakeven $576.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this call Put · $542.5 Last $0.53 Breakeven $541.97 Implied vol 50.3% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.529 Vega 0.098 Open interest 13 Model this put
27	10	—	—	$37.83	$0.25	-0.048	42%	10	19
Call · $545 In the money Last $37.83 Breakeven $582.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $545 Last $0.25 Breakeven $544.75 Implied vol 42% Delta -0.048 ≈5% ITM Gamma 0.004 Theta -0.34 Vega 0.057 Open interest 19 Model this put
3	1	—	—	$4.50	—	-0.123	57.5%	—	0
Call · $547.5 In the money Last $4.50 Breakeven $552.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $547.5 Last — Breakeven — Implied vol 57.5% Delta -0.123 ≈12% ITM Gamma 0.006 Theta -0.967 Vega 0.098 Open interest 0 Model this put
125	22	—	—	$32.83	$0.75	-0.098	46.9%	185	218
Call · $550 In the money Last $32.83 Breakeven $582.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 Model this call Put · $550 Last $0.75 Breakeven $549.25 Implied vol 46.9% Delta -0.098 ≈10% ITM Gamma 0.006 Theta -0.661 Vega 0.098 Open interest 218 Model this put
3	2	—	—	$29.68	$0.77	-0.093	42.3%	4	39
Call · $552.5 In the money Last $29.68 Breakeven $582.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $552.5 Last $0.77 Breakeven $551.73 Implied vol 42.3% Delta -0.093 ≈9% ITM Gamma 0.007 Theta -0.572 Vega 0.099 Open interest 39 Model this put
164	1	—	—	$28.96	$1.60	-0.101	40.1%	11	34
Call · $555 In the money Last $28.96 Breakeven $583.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 Model this call Put · $555 Last $1.60 Breakeven $553.40 Implied vol 40.1% Delta -0.101 ≈10% ITM Gamma 0.008 Theta -0.579 Vega 0.099 Open interest 34 Model this put
7	4	0%	1	$25.49	$1.20	-0.195	55%	4	24
Call · $557.5 In the money Last $25.49 Breakeven $582.99 Implied vol 0% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 7 Model this call Put · $557.5 Last $1.20 Breakeven $556.30 Implied vol 55% Delta -0.195 ≈20% ITM Gamma 0.009 Theta -1.242 Vega 0.149 Open interest 24 Model this put
96	1	—	—	$27.30	$1.49	-0.129	37.6%	32	219
Call · $560 In the money Last $27.30 Breakeven $587.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 Model this call Put · $560 Last $1.49 Breakeven $558.51 Implied vol 37.6% Delta -0.129 ≈13% ITM Gamma 0.01 Theta -0.655 Vega 0.149 Open interest 219 Model this put
20	14	27.2%	0.914	$16.00	$1.87	-0.223	50.3%	15	82
Call · $562.5 In the money Last $16.00 Breakeven $578.50 Implied vol 27.2% Delta 0.914 ≈91% ITM Gamma 0.01 Theta -0.355 Vega 0.099 Open interest 20 Model this call Put · $562.5 Last $1.87 Breakeven $560.63 Implied vol 50.3% Delta -0.223 ≈22% ITM Gamma 0.011 Theta -1.242 Vega 0.195 Open interest 82 Model this put
38	1	29.5%	0.868	$20.01	$2.50	-0.205	40.1%	83	78
Call · $565 In the money Last $20.01 Breakeven $585.01 Implied vol 29.5% Delta 0.868 ≈87% ITM Gamma 0.013 Theta -0.527 Vega 0.149 Open interest 38 Model this call Put · $565 Last $2.50 Breakeven $562.50 Implied vol 40.1% Delta -0.205 ≈20% ITM Gamma 0.012 Theta -0.934 Vega 0.15 Open interest 78 Model this put
10	2	29.4%	0.83	$20.20	$2.65	-0.292	52.7%	5	20
Call · $567.5 In the money Last $20.20 Breakeven $587.70 Implied vol 29.4% Delta 0.83 ≈83% ITM Gamma 0.015 Theta -0.615 Vega 0.15 Open interest 10 Model this call Put · $567.5 Last $2.65 Breakeven $564.85 Implied vol 52.7% Delta -0.292 ≈29% ITM Gamma 0.011 Theta -1.475 Vega 0.196 Open interest 20 Model this put
81	3	28.7%	0.795	$16.03	$3.29	-0.243	34.3%	33	121
Call · $570 In the money Last $16.03 Breakeven $586.03 Implied vol 28.7% Delta 0.795 ≈80% ITM Gamma 0.017 Theta -0.676 Vega 0.15 Open interest 81 Model this call Put · $570 Last $3.29 Breakeven $566.71 Implied vol 34.3% Delta -0.243 ≈24% ITM Gamma 0.016 Theta -0.879 Vega 0.196 Open interest 121 Model this put
77	3	31.2%	0.731	$13.75	$4.00	-0.3	37%	18	20
Call · $572.5 In the money Last $13.75 Breakeven $586.25 Implied vol 31.2% Delta 0.731 ≈73% ITM Gamma 0.019 Theta -0.848 Vega 0.197 Open interest 77 Model this call Put · $572.5 Last $4.00 Breakeven $568.50 Implied vol 37% Delta -0.3 ≈30% ITM Gamma 0.017 Theta -1.048 Vega 0.197 Open interest 20 Model this put
176	52	27.2%	0.705	$11.50	$6.00	-0.347	38.7%	49	109
Call · $575 In the money Last $11.50 Breakeven $586.50 Implied vol 27.2% Delta 0.705 ≈70% ITM Gamma 0.022 Theta -0.773 Vega 0.197 Open interest 176 Model this call Put · $575 Last $6.00 Breakeven $569.00 Implied vol 38.7% Delta -0.347 ≈35% ITM Gamma 0.017 Theta -1.181 Vega 0.198 Open interest 109 Model this put
30	9	27.2%	0.649	$13.98	$6.10	-0.382	35.2%	4	12
Call · $577.5 In the money Last $13.98 Breakeven $591.48 Implied vol 27.2% Delta 0.649 ≈65% ITM Gamma 0.024 Theta -0.843 Vega 0.226 Open interest 30 Model this call Put · $577.5 Last $6.10 Breakeven $571.40 Implied vol 35.2% Delta -0.382 ≈38% ITM Gamma 0.019 Theta -1.097 Vega 0.226 Open interest 12 Model this put
Underlying $580.00
161	22	27.9%	0.584	$8.20	$7.70	-0.437	39.3%	38	25
Call · $580 Last $8.20 Breakeven $588.20 Implied vol 27.9% Delta 0.584 ≈58% ITM Gamma 0.024 Theta -0.896 Vega 0.227 Open interest 161 Model this call Put · $580 Last $7.70 Breakeven $572.30 Implied vol 39.3% Delta -0.437 ≈44% ITM Gamma 0.018 Theta -1.259 Vega 0.227 Open interest 25 Model this put
52	40	30.7%	0.521	$7.30	$7.80	-0.481	39.5%	10	23
Call · $582.5 Last $7.30 Breakeven $589.80 Implied vol 30.7% Delta 0.521 ≈52% ITM Gamma 0.023 Theta -1.014 Vega 0.227 Open interest 52 Model this call Put · $582.5 In the money Last $7.80 Breakeven $574.70 Implied vol 39.5% Delta -0.481 ≈48% ITM Gamma 0.018 Theta -1.297 Vega 0.227 Open interest 23 Model this put
133	73	30.4%	0.465	$5.92	$8.90	-0.52	44.1%	3	7
Call · $585 Last $5.92 Breakeven $590.92 Implied vol 30.4% Delta 0.465 ≈46% ITM Gamma 0.023 Theta -0.995 Vega 0.228 Open interest 133 Model this call Put · $585 In the money Last $8.90 Breakeven $576.10 Implied vol 44.1% Delta -0.52 ≈52% ITM Gamma 0.016 Theta -1.438 Vega 0.228 Open interest 7 Model this put
73	36	30.7%	0.409	$5.09	$9.50	-0.571	37.8%	4	4
Call · $587.5 Last $5.09 Breakeven $592.59 Implied vol 30.7% Delta 0.409 ≈41% ITM Gamma 0.022 Theta -0.979 Vega 0.228 Open interest 73 Model this call Put · $587.5 In the money Last $9.50 Breakeven $578.00 Implied vol 37.8% Delta -0.571 ≈57% ITM Gamma 0.018 Theta -1.204 Vega 0.228 Open interest 4 Model this put
147	69	30.7%	0.354	$5.02	$15.87	-0.609	40%	9	8
Call · $590 Last $5.02 Breakeven $595.02 Implied vol 30.7% Delta 0.354 ≈35% ITM Gamma 0.022 Theta -0.949 Vega 0.2 Open interest 147 Model this call Put · $590 In the money Last $15.87 Breakeven $574.13 Implied vol 40% Delta -0.609 ≈61% ITM Gamma 0.017 Theta -1.253 Vega 0.229 Open interest 8 Model this put
39	25	31.8%	0.312	$3.40	$17.24	-0.647	40.8%	1	1
Call · $592.5 Last $3.40 Breakeven $595.90 Implied vol 31.8% Delta 0.312 ≈31% ITM Gamma 0.02 Theta -0.922 Vega 0.201 Open interest 39 Model this call Put · $592.5 In the money Last $17.24 Breakeven $575.26 Implied vol 40.8% Delta -0.647 ≈65% ITM Gamma 0.016 Theta -1.246 Vega 0.201 Open interest 1 Model this put
58	24	30.6%	0.257	$2.98	$17.49	-0.681	41.4%	2	2
Call · $595 Last $2.98 Breakeven $597.98 Implied vol 30.6% Delta 0.257 ≈26% ITM Gamma 0.019 Theta -0.813 Vega 0.201 Open interest 58 Model this call Put · $595 In the money Last $17.49 Breakeven $577.51 Implied vol 41.4% Delta -0.681 ≈68% ITM Gamma 0.015 Theta -1.201 Vega 0.201 Open interest 2 Model this put
41	37	32.4%	0.226	$3.00	$18.90	-0.697	45.7%	3	3
Call · $597.5 Last $3.00 Breakeven $600.50 Implied vol 32.4% Delta 0.226 ≈23% ITM Gamma 0.016 Theta -0.806 Vega 0.154 Open interest 41 Model this call Put · $597.5 In the money Last $18.90 Breakeven $578.60 Implied vol 45.7% Delta -0.697 ≈70% ITM Gamma 0.013 Theta -1.295 Vega 0.202 Open interest 3 Model this put
365	206	31.4%	0.183	$2.10	$22.00	-0.722	47.3%	5	5
Call · $600 Last $2.10 Breakeven $602.10 Implied vol 31.4% Delta 0.183 ≈18% ITM Gamma 0.015 Theta -0.679 Vega 0.155 Open interest 365 Model this call Put · $600 In the money Last $22.00 Breakeven $578.00 Implied vol 47.3% Delta -0.722 ≈72% ITM Gamma 0.012 Theta -1.286 Vega 0.202 Open interest 5 Model this put
29	14	35.7%	0.182	$2.12	—	-0.734	51%	—	0
Call · $602.5 Last $2.12 Breakeven $604.62 Implied vol 35.7% Delta 0.182 ≈18% ITM Gamma 0.013 Theta -0.769 Vega 0.155 Open interest 29 Model this call Put · $602.5 In the money Last — Breakeven — Implied vol 51% Delta -0.734 ≈73% ITM Gamma 0.011 Theta -1.361 Vega 0.202 Open interest 0 Model this put
56	10	48.4%	0.225	$1.82	$25.70	-0.756	52.6%	2	1
Call · $605 Last $1.82 Breakeven $606.82 Implied vol 48.4% Delta 0.225 ≈23% ITM Gamma 0.011 Theta -1.199 Vega 0.155 Open interest 56 Model this call Put · $605 In the money Last $25.70 Breakeven $579.30 Implied vol 52.6% Delta -0.756 ≈76% ITM Gamma 0.011 Theta -1.353 Vega 0.203 Open interest 1 Model this put
4	3	35.4%	0.122	$2.05	—	-0.779	52.6%	—	0
Call · $607.5 Last $2.05 Breakeven $609.55 Implied vol 35.4% Delta 0.122 ≈12% ITM Gamma 0.01 Theta -0.589 Vega 0.104 Open interest 4 Model this call Put · $607.5 In the money Last — Breakeven — Implied vol 52.6% Delta -0.779 ≈78% ITM Gamma 0.01 Theta -1.275 Vega 0.155 Open interest 0 Model this put
78	18	37.7%	0.116	$1.00	$29.00	-0.801	52.5%	4	2
Call · $610 Last $1.00 Breakeven $611.00 Implied vol 37.7% Delta 0.116 ≈12% ITM Gamma 0.009 Theta -0.602 Vega 0.104 Open interest 78 Model this call Put · $610 In the money Last $29.00 Breakeven $581.00 Implied vol 52.5% Delta -0.801 ≈80% ITM Gamma 0.009 Theta -1.187 Vega 0.156 Open interest 2 Model this put
77	36	37.2%	0.092	$1.20	—	-0.804	56.2%	—	0
Call · $612.5 Last $1.20 Breakeven $613.70 Implied vol 37.2% Delta 0.092 ≈9% ITM Gamma 0.008 Theta -0.501 Vega 0.104 Open interest 77 Model this call Put · $612.5 In the money Last — Breakeven — Implied vol 56.2% Delta -0.804 ≈80% ITM Gamma 0.009 Theta -1.257 Vega 0.156 Open interest 0 Model this put
79	3	39.3%	0.086	$0.95	—	-0.813	58.7%	—	0
Call · $615 Last $0.95 Breakeven $615.95 Implied vol 39.3% Delta 0.086 ≈9% ITM Gamma 0.007 Theta -0.505 Vega 0.104 Open interest 79 Model this call Put · $615 In the money Last — Breakeven — Implied vol 58.7% Delta -0.813 ≈81% ITM Gamma 0.008 Theta -1.274 Vega 0.156 Open interest 0 Model this put
135	45	40.3%	0.062	$0.35	—	-0.83	63.3%	—	0
Call · $620 Last $0.35 Breakeven $620.35 Implied vol 40.3% Delta 0.062 ≈6% ITM Gamma 0.005 Theta -0.405 Vega 0.061 Open interest 135 Model this call Put · $620 In the money Last — Breakeven — Implied vol 63.3% Delta -0.83 ≈83% ITM Gamma 0.007 Theta -1.296 Vega 0.157 Open interest 0 Model this put
85	16	45.5%	0.062	$0.25	—	-0.845	67.5%	—	0
Call · $625 Last $0.25 Breakeven $625.25 Implied vol 45.5% Delta 0.062 ≈6% ITM Gamma 0.005 Theta -0.454 Vega 0.061 Open interest 85 Model this call Put · $625 In the money Last — Breakeven — Implied vol 67.5% Delta -0.845 ≈85% ITM Gamma 0.006 Theta -1.304 Vega 0.157 Open interest 0 Model this put
62	13	39.3%	0.023	$0.22	—	-0.849	74.2%	—	0
Call · $630 Last $0.22 Breakeven $630.22 Implied vol 39.3% Delta 0.023 ≈2% ITM Gamma 0.002 Theta -0.175 Vega 0.031 Open interest 62 Model this call Put · $630 In the money Last — Breakeven — Implied vol 74.2% Delta -0.849 ≈85% ITM Gamma 0.006 Theta -1.417 Vega 0.158 Open interest 0 Model this put
19	1	58.8%	0.071	$0.05	—	-0.87	74.8%	—	0
Call · $635 Last $0.05 Breakeven $635.05 Implied vol 58.8% Delta 0.071 ≈7% ITM Gamma 0.004 Theta -0.661 Vega 0.061 Open interest 19 Model this call Put · $635 In the money Last — Breakeven — Implied vol 74.8% Delta -0.87 ≈87% ITM Gamma 0.005 Theta -1.282 Vega 0.106 Open interest 0 Model this put
117	29	48.4%	0.026	$0.21	$54.50	-0.868	82.5%	1	0
Call · $640 Last $0.21 Breakeven $640.21 Implied vol 48.4% Delta 0.026 ≈3% ITM Gamma 0.002 Theta -0.236 Vega 0.031 Open interest 117 Model this call Put · $640 In the money Last $54.50 Breakeven $585.50 Implied vol 82.5% Delta -0.868 ≈87% ITM Gamma 0.005 Theta -1.44 Vega 0.106 Open interest 0 Model this put
50	24	67.2%	0.066	$0.86	—	-0.872	87.4%	—	0
Call · $645 Last $0.86 Breakeven $645.86 Implied vol 67.2% Delta 0.066 ≈7% ITM Gamma 0.003 Theta -0.706 Vega 0.062 Open interest 50 Model this call Put · $645 In the money Last — Breakeven — Implied vol 87.4% Delta -0.872 ≈87% ITM Gamma 0.004 Theta -1.485 Vega 0.107 Open interest 0 Model this put
102	49	54.1%	0.021	$0.14	$66.96	-0.872	93.6%	1	0
Call · $650 Last $0.14 Breakeven $650.14 Implied vol 54.1% Delta 0.021 ≈2% ITM Gamma 0.002 Theta -0.225 Vega 0.031 Open interest 102 Model this call Put · $650 In the money Last $66.96 Breakeven $583.04 Implied vol 93.6% Delta -0.872 ≈87% ITM Gamma 0.004 Theta -1.586 Vega 0.107 Open interest 0 Model this put
53	2	82%	0.078	$0.04	—	-0.877	97.9%	—	0
Call · $655 Last $0.04 Breakeven $655.04 Implied vol 82% Delta 0.078 ≈8% ITM Gamma 0.003 Theta -0.983 Vega 0.108 Open interest 53 Model this call Put · $655 In the money Last — Breakeven — Implied vol 97.9% Delta -0.877 ≈88% ITM Gamma 0.004 Theta -1.612 Vega 0.107 Open interest 0 Model this put
439	1	79.5%	0.06	$0.05	—	-0.895	96.6%	—	0
Call · $660 Last $0.05 Breakeven $660.05 Implied vol 79.5% Delta 0.06 ≈6% ITM Gamma 0.003 Theta -0.775 Vega 0.063 Open interest 439 Model this call Put · $660 In the money Last — Breakeven — Implied vol 96.6% Delta -0.895 ≈90% ITM Gamma 0.003 Theta -1.41 Vega 0.108 Open interest 0 Model this put
57	2	75.9%	0.041	$0.14	—	-0.899	100.9%	—	0
Call · $665 Last $0.14 Breakeven $665.14 Implied vol 75.9% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.544 Vega 0.063 Open interest 57 Model this call Put · $665 In the money Last — Breakeven — Implied vol 100.9% Delta -0.899 ≈90% ITM Gamma 0.003 Theta -1.435 Vega 0.108 Open interest 0 Model this put
79	1	107.3%	0.104	$0.10	—	-0.902	105.1%	—	0
Call · $670 Last $0.10 Breakeven $670.10 Implied vol 107.3% Delta 0.104 ≈10% ITM Gamma 0.003 Theta -1.571 Vega 0.109 Open interest 79 Model this call Put · $670 In the money Last — Breakeven — Implied vol 105.1% Delta -0.902 ≈90% ITM Gamma 0.003 Theta -1.461 Vega 0.109 Open interest 0 Model this put
204	166	90.7%	0.055	$1.42	—	-0.898	112.1%	—	0
Call · $675 Last $1.42 Breakeven $676.42 Implied vol 90.7% Delta 0.055 ≈5% ITM Gamma 0.002 Theta -0.817 Vega 0.063 Open interest 204 Model this call Put · $675 In the money Last — Breakeven — Implied vol 112.1% Delta -0.898 ≈90% ITM Gamma 0.003 Theta -1.6 Vega 0.109 Open interest 0 Model this put
137	1	88.3%	0.041	$1.25	—	-0.9	116.7%	—	0
Call · $680 Last $1.25 Breakeven $681.25 Implied vol 88.3% Delta 0.041 ≈4% ITM Gamma 0.002 Theta -0.626 Vega 0.063 Open interest 137 Model this call Put · $680 In the money Last — Breakeven — Implied vol 116.7% Delta -0.9 ≈90% ITM Gamma 0.003 Theta -1.644 Vega 0.109 Open interest 0 Model this put
181	17	114.8%	0.083	$3.42	—	-0.911	117.2%	—	0
Call · $685 Last $3.42 Breakeven $688.42 Implied vol 114.8% Delta 0.083 ≈8% ITM Gamma 0.002 Theta -1.439 Vega 0.11 Open interest 181 Model this call Put · $685 In the money Last — Breakeven — Implied vol 117.2% Delta -0.911 ≈91% ITM Gamma 0.002 Theta -1.518 Vega 0.11 Open interest 0 Model this put
83	1	118.9%	0.081	$1.18	—	-0.913	121.7%	—	0
Call · $690 Last $1.18 Breakeven $691.18 Implied vol 118.9% Delta 0.081 ≈8% ITM Gamma 0.002 Theta -1.464 Vega 0.11 Open interest 83 Model this call Put · $690 In the money Last — Breakeven — Implied vol 121.7% Delta -0.913 ≈91% ITM Gamma 0.002 Theta -1.562 Vega 0.11 Open interest 0 Model this put
114	50	123%	0.079	$4.80	—	-0.915	125.8%	—	0
Call · $695 Last $4.80 Breakeven $699.80 Implied vol 123% Delta 0.079 ≈8% ITM Gamma 0.002 Theta -1.489 Vega 0.111 Open interest 114 Model this call Put · $695 In the money Last — Breakeven — Implied vol 125.8% Delta -0.915 ≈91% ITM Gamma 0.002 Theta -1.588 Vega 0.11 Open interest 0 Model this put
142	13	103.1%	0.038	$0.05	—	-0.917	129.9%	—	0
Call · $700 Last $0.05 Breakeven $700.05 Implied vol 103.1% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.691 Vega 0.064 Open interest 142 Model this call Put · $700 In the money Last — Breakeven — Implied vol 129.9% Delta -0.917 ≈92% ITM Gamma 0.002 Theta -1.613 Vega 0.111 Open interest 0 Model this put
118	12	102.2%	0.031	$0.05	—	-0.919	133.9%	—	0
Call · $705 Last $0.05 Breakeven $705.05 Implied vol 102.2% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.587 Vega 0.032 Open interest 118 Model this call Put · $705 In the money Last — Breakeven — Implied vol 133.9% Delta -0.919 ≈92% ITM Gamma 0.002 Theta -1.638 Vega 0.111 Open interest 0 Model this put
68	1	131.6%	0.071	$0.05	—	-0.92	137.9%	—	0
Call · $710 Last $0.05 Breakeven $710.05 Implied vol 131.6% Delta 0.071 ≈7% ITM Gamma 0.002 Theta -1.457 Vega 0.065 Open interest 68 Model this call Put · $710 In the money Last — Breakeven — Implied vol 137.9% Delta -0.92 ≈92% ITM Gamma 0.002 Theta -1.663 Vega 0.111 Open interest 0 Model this put
129	14	135.7%	0.07	$1.64	—	-0.926	138.9%	—	0
Call · $715 Last $1.64 Breakeven $716.64 Implied vol 135.7% Delta 0.07 ≈7% ITM Gamma 0.002 Theta -1.493 Vega 0.065 Open interest 129 Model this call Put · $715 In the money Last — Breakeven — Implied vol 138.9% Delta -0.926 ≈93% ITM Gamma 0.002 Theta -1.585 Vega 0.065 Open interest 0 Model this put
78	1	146.5%	0.078	$2.43	—	-0.924	144.5%	—	0
Call · $720 Last $2.43 Breakeven $722.43 Implied vol 146.5% Delta 0.078 ≈8% ITM Gamma 0.002 Theta -1.767 Vega 0.113 Open interest 78 Model this call Put · $720 In the money Last — Breakeven — Implied vol 144.5% Delta -0.924 ≈92% ITM Gamma 0.002 Theta -1.675 Vega 0.065 Open interest 0 Model this put
148	1	142.2%	0.067	$2.37	—	-0.926	147.8%	—	0
Call · $725 Last $2.37 Breakeven $727.37 Implied vol 142.2% Delta 0.067 ≈7% ITM Gamma 0.002 Theta -1.512 Vega 0.065 Open interest 148 Model this call Put · $725 In the money Last — Breakeven — Implied vol 147.8% Delta -0.926 ≈93% ITM Gamma 0.002 Theta -1.684 Vega 0.065 Open interest 0 Model this put
125	1	146.2%	0.067	$2.45	—	-0.93	148.8%	—	0
Call · $730 Last $2.45 Breakeven $732.45 Implied vol 146.2% Delta 0.067 ≈7% ITM Gamma 0.002 Theta -1.548 Vega 0.066 Open interest 125 Model this call Put · $730 In the money Last — Breakeven — Implied vol 148.8% Delta -0.93 ≈93% ITM Gamma 0.002 Theta -1.614 Vega 0.066 Open interest 0 Model this put
174	1	155.3%	0.068	$2.40	—	-0.926	160.5%	—	0
Call · $740 Last $2.40 Breakeven $742.40 Implied vol 155.3% Delta 0.068 ≈7% ITM Gamma 0.001 Theta -1.66 Vega 0.066 Open interest 174 Model this call Put · $740 In the money Last — Breakeven — Implied vol 160.5% Delta -0.926 ≈93% ITM Gamma 0.002 Theta -1.82 Vega 0.066 Open interest 0 Model this put
9	1	166.5%	0.071	$2.43	—	-0.931	164.6%	—	0
Call · $750 Last $2.43 Breakeven $752.43 Implied vol 166.5% Delta 0.071 ≈7% ITM Gamma 0.001 Theta -1.853 Vega 0.066 Open interest 9 Model this call Put · $750 In the money Last — Breakeven — Implied vol 164.6% Delta -0.931 ≈93% ITM Gamma 0.001 Theta -1.759 Vega 0.066 Open interest 0 Model this put
125	1	172%	0.068	$2.37	—	-0.933	170.8%	—	0
Call · $760 Last $2.37 Breakeven $762.37 Implied vol 172% Delta 0.068 ≈7% ITM Gamma 0.001 Theta -1.845 Vega 0.067 Open interest 125 Model this call Put · $760 In the money Last — Breakeven — Implied vol 170.8% Delta -0.933 ≈93% ITM Gamma 0.001 Theta -1.778 Vega 0.067 Open interest 0 Model this put
27	1	161.4%	0.046	$0.16	—	-0.934	178.5%	—	0
Call · $770 Last $0.16 Breakeven $770.16 Implied vol 161.4% Delta 0.046 ≈5% ITM Gamma 0.001 Theta -1.263 Vega 0.067 Open interest 27 Model this call Put · $770 In the money Last — Breakeven — Implied vol 178.5% Delta -0.934 ≈93% ITM Gamma 0.001 Theta -1.85 Vega 0.067 Open interest 0 Model this put

Call · $315 In the money

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

Model this call

Put · $315

Last: $0.09
Breakeven: $314.91
Implied vol: 276.3%
Delta: -0.007 ≈1% ITM
Gamma: 0
Theta: -0.456
Vega: 0.009
Open interest: 8

Model this put

Call · $320 In the money

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

Model this call

Put · $320

Last: $0.10
Breakeven: $319.90
Implied vol: 362.1%
Delta: -0.031 ≈3% ITM
Gamma: 0
Theta: -2.045
Vega: 0.043
Open interest: 6

Model this put

Call · $325 In the money

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

Model this call

Put · $325

Last: $0.11
Breakeven: $324.89
Implied vol: 351.7%
Delta: -0.031 ≈3% ITM
Gamma: 0
Theta: -1.984
Vega: 0.043
Open interest: 7

Model this put

Call · $330 In the money

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

Model this call

Put · $330

Last: $0.09
Breakeven: $329.91
Implied vol: 333.3%
Delta: -0.028 ≈3% ITM
Gamma: 0
Theta: -1.737
Vega: 0.044
Open interest: 7

Model this put

Call · $335 In the money

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

Model this call

Put · $335

Last: $0.15
Breakeven: $334.85
Implied vol: 385.5%
Delta: -0.047 ≈5% ITM
Gamma: 0
Theta: -3.126
Vega: 0.075
Open interest: 7

Model this put

Call · $340 In the money

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

Model this call

Put · $340

Last: $0.18
Breakeven: $339.82
Implied vol: 317.8%
Delta: -0.029 ≈3% ITM
Gamma: 0
Theta: -1.719
Vega: 0.044
Open interest: 56

Model this put

Call · $345 In the money

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

Model this call

Put · $345

Last: $0.17
Breakeven: $344.83
Implied vol: 310.3%
Delta: -0.03 ≈3% ITM
Gamma: 0
Theta: -1.711
Vega: 0.045
Open interest: 48

Model this put

Call · $350 In the money

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

Model this call

Put · $350

Last: $0.17
Breakeven: $349.83
Implied vol: 302.8%
Delta: -0.031 ≈3% ITM
Gamma: 0
Theta: -1.702
Vega: 0.045
Open interest: 64

Model this put

Call · $355 In the money

Last: $150.70
Breakeven: $505.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $355

Last: $0.18
Breakeven: $354.82
Implied vol: 295.5%
Delta: -0.031 ≈3% ITM
Gamma: 0
Theta: -1.693
Vega: 0.045
Open interest: 15

Model this put

Call · $360 In the money

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

Model this call

Put · $360

Last: $0.18
Breakeven: $359.82
Implied vol: 287.1%
Delta: -0.032 ≈3% ITM
Gamma: 0
Theta: -1.658
Vega: 0.046
Open interest: 56

Model this put

Call · $365 In the money

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

Model this call

Put · $365

Last: $0.18
Breakeven: $364.82
Implied vol: 283.3%
Delta: -0.034 ≈3% ITM
Gamma: 0
Theta: -1.729
Vega: 0.046
Open interest: 146

Model this put

Call · $370 In the money

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

Model this call

Put · $370

Last: $0.14
Breakeven: $369.86
Implied vol: 274.1%
Delta: -0.034 ≈3% ITM
Gamma: 0
Theta: -1.667
Vega: 0.046
Open interest: 20

Model this put

Call · $375 In the money

Last: $132.70
Breakeven: $507.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28

Model this call

Put · $375

Last: $0.10
Breakeven: $374.90
Implied vol: 206.6%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.457
Vega: 0.023
Open interest: 24

Model this put

Call · $380 In the money

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

Model this call

Put · $380

Last: $0.18
Breakeven: $379.82
Implied vol: 199.8%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.436
Vega: 0.024
Open interest: 49

Model this put

Call · $385 In the money

Last: $122.90
Breakeven: $507.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44

Model this call

Put · $385

Last: $0.12
Breakeven: $384.88
Implied vol: 252.5%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -1.613
Vega: 0.047
Open interest: 633

Model this put

Call · $390 In the money

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

Model this call

Put · $390

Last: $0.18
Breakeven: $389.82
Implied vol: 246.9%
Delta: -0.037 ≈4% ITM
Gamma: 0.001
Theta: -1.631
Vega: 0.048
Open interest: 414

Model this put

Call · $395 In the money

Last: $113.10
Breakeven: $508.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $395

Last: $0.18
Breakeven: $394.82
Implied vol: 181%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.391
Vega: 0.024
Open interest: 382

Model this put

Call · $400 In the money

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

Model this call

Put · $400

Last: $0.14
Breakeven: $399.86
Implied vol: 172.1%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.345
Vega: 0.01
Open interest: 173

Model this put

Call · $405 In the money

Last: $103.00
Breakeven: $508.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10

Model this call

Put · $405

Last: $0.16
Breakeven: $404.84
Implied vol: 172.2%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.421
Vega: 0.024
Open interest: 105

Model this put

Call · $410 In the money

Last: $134.00
Breakeven: $544.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $410

Last: $0.16
Breakeven: $409.84
Implied vol: 160.1%
Delta: -0.009 ≈1% ITM
Gamma: 0
Theta: -0.32
Vega: 0.011
Open interest: 110

Model this put

Call · $415 In the money

Last: $91.90
Breakeven: $506.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $415

Last: $0.17
Breakeven: $414.83
Implied vol: 159.6%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.378
Vega: 0.025
Open interest: 137

Model this put

Call · $420 In the money

Last: $93.30
Breakeven: $513.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $420

Last: $0.13
Breakeven: $419.87
Implied vol: 158.4%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.448
Vega: 0.025
Open interest: 232

Model this put

Call · $425 In the money

Last: $84.00
Breakeven: $509.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $425

Last: $0.15
Breakeven: $424.85
Implied vol: 202.6%
Delta: -0.045 ≈5% ITM
Gamma: 0.001
Theta: -1.567
Vega: 0.05
Open interest: 66

Model this put

Call · $430 In the money

Last: $79.70
Breakeven: $509.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this call

Put · $430

Last: $0.15
Breakeven: $429.85
Implied vol: 150.2%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.478
Vega: 0.025
Open interest: 62

Model this put

Call · $435 In the money

Last: $80.20
Breakeven: $515.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $435

Last: $0.11
Breakeven: $434.89
Implied vol: 157.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.694
Vega: 0.025
Open interest: 88

Model this put

Call · $437.5 In the money

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

Model this call

Put · $437.5

Last: $0.17
Breakeven: $437.33
Implied vol: 138.7%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.401
Vega: 0.025
Open interest: 22

Model this put

Call · $440 In the money

Last: $75.00
Breakeven: $515.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $440

Last: $0.12
Breakeven: $439.88
Implied vol: 112.1%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.098
Vega: 0.011
Open interest: 29

Model this put

Call · $442.5 In the money

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

Model this call

Put · $442.5

Last: $0.10
Breakeven: $442.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $445 In the money

Last: $140.00
Breakeven: $585.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22

Model this call

Put · $445

Last: $0.16
Breakeven: $444.84
Implied vol: 138.2%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.524
Vega: 0.026
Open interest: 95

Model this put

Call · $447.5 In the money

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

Model this call

Put · $447.5

Last: $0.17
Breakeven: $447.33
Implied vol: 148.7%
Delta: -0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.778
Vega: 0.051
Open interest: 8

Model this put

Call · $450 In the money

Last: $130.05
Breakeven: $580.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this call

Put · $450

Last: $0.18
Breakeven: $449.82
Implied vol: 147.4%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.814
Vega: 0.051
Open interest: 181

Model this put

Call · $452.5 In the money

Last: $132.00
Breakeven: $584.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $452.5

Last: $0.73
Breakeven: $451.77
Implied vol: 145.1%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.822
Vega: 0.052
Open interest: 1

Model this put

Call · $455 In the money

Last: $64.70
Breakeven: $519.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $455

Last: $0.05
Breakeven: $454.95
Implied vol: 139.9%
Delta: -0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.751
Vega: 0.052
Open interest: 43

Model this put

Call · $457.5 In the money

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

Model this call

Put · $457.5

Last: —
Breakeven: —
Implied vol: 190.3%
Delta: -0.082 ≈8% ITM
Gamma: 0.001
Theta: -2.349
Vega: 0.089
Open interest: 0

Model this put

Call · $460 In the money

Last: $107.00
Breakeven: $567.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $460

Last: $0.14
Breakeven: $459.86
Implied vol: 162.9%
Delta: -0.057 ≈6% ITM
Gamma: 0.001
Theta: -1.529
Vega: 0.052
Open interest: 42

Model this put

Call · $462.5 In the money

Last: $57.10
Breakeven: $519.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $462.5

Last: $0.16
Breakeven: $462.34
Implied vol: 183.8%
Delta: -0.085 ≈8% ITM
Gamma: 0.001
Theta: -2.324
Vega: 0.09
Open interest: 2

Model this put

Call · $465 In the money

Last: $55.00
Breakeven: $520.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $465

Last: $0.18
Breakeven: $464.82
Implied vol: 144.9%
Delta: -0.048 ≈5% ITM
Gamma: 0.001
Theta: -1.172
Vega: 0.052
Open interest: 32

Model this put

Call · $467.5 In the money

Last: $52.70
Breakeven: $520.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $467.5

Last: —
Breakeven: —
Implied vol: 159.6%
Delta: -0.067 ≈7% ITM
Gamma: 0.001
Theta: -1.695
Vega: 0.09
Open interest: 0

Model this put

Call · $470 In the money

Last: $50.60
Breakeven: $520.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $470

Last: $0.11
Breakeven: $469.89
Implied vol: 141.8%
Delta: -0.052 ≈5% ITM
Gamma: 0.001
Theta: -1.23
Vega: 0.053
Open interest: 41

Model this put

Call · $472.5 In the money

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

Model this call

Put · $472.5

Last: $5.00
Breakeven: $467.50
Implied vol: 161.5%
Delta: -0.08 ≈8% ITM
Gamma: 0.002
Theta: -1.953
Vega: 0.091
Open interest: 2

Model this put

Call · $475 In the money

Last: $44.90
Breakeven: $519.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $475

Last: $0.20
Breakeven: $474.80
Implied vol: 144.7%
Delta: -0.063 ≈6% ITM
Gamma: 0.002
Theta: -1.468
Vega: 0.091
Open interest: 154

Model this put

Call · $477.5 In the money

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

Model this call

Put · $477.5

Last: $4.70
Breakeven: $472.80
Implied vol: 164.6%
Delta: -0.094 ≈9% ITM
Gamma: 0.002
Theta: -2.249
Vega: 0.091
Open interest: 6

Model this put

Call · $480 In the money

Last: $88.27
Breakeven: $568.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $480

Last: $0.50
Breakeven: $479.50
Implied vol: 81.5%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.115
Vega: 0.011
Open interest: 26

Model this put

Call · $482.5 In the money

Last: $102.00
Breakeven: $584.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $482.5

Last: —
Breakeven: —
Implied vol: 158.3%
Delta: -0.097 ≈10% ITM
Gamma: 0.002
Theta: -2.224
Vega: 0.092
Open interest: 0

Model this put

Call · $485 In the money

Last: $100.00
Breakeven: $585.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this call

Put · $485

Last: $2.02
Breakeven: $482.98
Implied vol: 146.8%
Delta: -0.089 ≈9% ITM
Gamma: 0.002
Theta: -1.919
Vega: 0.092
Open interest: 27

Model this put

Call · $487.5 In the money

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

Model this call

Put · $487.5

Last: $4.68
Breakeven: $482.82
Implied vol: 155.1%
Delta: -0.104 ≈10% ITM
Gamma: 0.002
Theta: -2.303
Vega: 0.092
Open interest: 378

Model this put

Call · $490 In the money

Last: $81.46
Breakeven: $571.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85

Model this call

Put · $490

Last: $0.18
Breakeven: $489.82
Implied vol: 97.8%
Delta: -0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.538
Vega: 0.054
Open interest: 179

Model this put

Call · $492.5 In the money

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

Model this call

Put · $492.5

Last: $10.30
Breakeven: $482.20
Implied vol: 163.6%
Delta: -0.128 ≈13% ITM
Gamma: 0.002
Theta: -2.803
Vega: 0.139
Open interest: 32

Model this put

Call · $495 In the money

Last: $21.20
Breakeven: $516.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $495

Last: $0.30
Breakeven: $494.70
Implied vol: 156.9%
Delta: -0.125 ≈13% ITM
Gamma: 0.002
Theta: -2.662
Vega: 0.14
Open interest: 16

Model this put

Call · $497.5 In the money

Last: $27.47
Breakeven: $524.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $497.5

Last: $0.05
Breakeven: $497.45
Implied vol: 166%
Delta: -0.146 ≈15% ITM
Gamma: 0.002
Theta: -3.096
Vega: 0.14
Open interest: 15

Model this put

Call · $500 In the money

Last: $80.40
Breakeven: $580.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72

Model this call

Put · $500

Last: $0.05
Breakeven: $499.95
Implied vol: 93.8%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.693
Vega: 0.054
Open interest: 143

Model this put

Call · $502.5 In the money

Last: $17.40
Breakeven: $519.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this call

Put · $502.5

Last: $8.98
Breakeven: $493.52
Implied vol: 108.3%
Delta: -0.072 ≈7% ITM
Gamma: 0.002
Theta: -1.215
Vega: 0.094
Open interest: 1

Model this put

Call · $505 In the money

Last: $75.40
Breakeven: $580.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158

Model this call

Put · $505

Last: $0.05
Breakeven: $504.95
Implied vol: 87.5%
Delta: -0.043 ≈4% ITM
Gamma: 0.002
Theta: -0.643
Vega: 0.055
Open interest: 305

Model this put

Call · $507.5 In the money

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

Model this call

Put · $507.5

Last: $2.42
Breakeven: $505.08
Implied vol: 178.9%
Delta: -0.189 ≈19% ITM
Gamma: 0.003
Theta: -3.982
Vega: 0.141
Open interest: 12

Model this put

Call · $510 In the money

Last: $74.38
Breakeven: $584.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33

Model this call

Put · $510

Last: $0.05
Breakeven: $509.95
Implied vol: 65.1%
Delta: -0.016 ≈2% ITM
Gamma: 0.001
Theta: -0.21
Vega: 0.027
Open interest: 95

Model this put

Call · $512.5 In the money

Last: $58.60
Breakeven: $571.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $512.5

Last: $0.67
Breakeven: $511.83
Implied vol: 183.1%
Delta: -0.208 ≈21% ITM
Gamma: 0.003
Theta: -4.336
Vega: 0.186
Open interest: 16

Model this put

Call · $515 In the money

Last: $49.60
Breakeven: $564.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46

Model this call

Put · $515

Last: $0.13
Breakeven: $514.87
Implied vol: 91.8%
Delta: -0.077 ≈8% ITM
Gamma: 0.003
Theta: -1.076
Vega: 0.095
Open interest: 114

Model this put

Call · $517.5 In the money

Last: $63.20
Breakeven: $580.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161

Model this call

Put · $517.5

Last: $0.04
Breakeven: $517.46
Implied vol: 94.2%
Delta: -0.091 ≈9% ITM
Gamma: 0.003
Theta: -1.253
Vega: 0.095
Open interest: 9

Model this put

Call · $520 In the money

Last: $60.75
Breakeven: $580.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 263

Model this call

Put · $520

Last: $0.03
Breakeven: $519.97
Implied vol: 57.7%
Delta: -0.02 ≈2% ITM
Gamma: 0.001
Theta: -0.222
Vega: 0.028
Open interest: 130

Model this put

Call · $522.5 In the money

Last: $58.40
Breakeven: $580.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $522.5

Last: $19.60
Breakeven: $502.90
Implied vol: 78.6%
Delta: -0.07 ≈7% ITM
Gamma: 0.003
Theta: -0.868
Vega: 0.096
Open interest: 10

Model this put

Call · $525 In the money

Last: $58.19
Breakeven: $583.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188

Model this call

Put · $525

Last: $0.05
Breakeven: $524.95
Implied vol: 63.6%
Delta: -0.043 ≈4% ITM
Gamma: 0.003
Theta: -0.471
Vega: 0.056
Open interest: 129

Model this put

Call · $527.5 In the money

Last: $55.64
Breakeven: $583.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31

Model this call

Put · $527.5

Last: $2.93
Breakeven: $524.57
Implied vol: 100.9%
Delta: -0.144 ≈14% ITM
Gamma: 0.004
Theta: -1.869
Vega: 0.144
Open interest: 1

Model this put

Call · $530 In the money

Last: $53.75
Breakeven: $583.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55

Model this call

Put · $530

Last: $0.12
Breakeven: $529.88
Implied vol: 45%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.124
Vega: 0.028
Open interest: 78

Model this put

Call · $532.5 In the money

Last: $49.03
Breakeven: $581.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13

Model this call

Put · $532.5

Last: $0.17
Breakeven: $532.33
Implied vol: 45.7%
Delta: -0.02 ≈2% ITM
Gamma: 0.002
Theta: -0.178
Vega: 0.028
Open interest: 21

Model this put

Call · $535 In the money

Last: $47.99
Breakeven: $582.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101

Model this call

Put · $535

Last: $0.30
Breakeven: $534.70
Implied vol: 69%
Delta: -0.096 ≈10% ITM
Gamma: 0.004
Theta: -0.955
Vega: 0.097
Open interest: 124

Model this put

Call · $537.5 In the money

Last: $42.00
Breakeven: $579.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this call

Put · $537.5

Last: $0.39
Breakeven: $537.11
Implied vol: 53.3%
Delta: -0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.488
Vega: 0.056
Open interest: 3

Model this put

Call · $540 In the money

Last: $41.86
Breakeven: $581.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120

Model this call

Put · $540

Last: $0.30
Breakeven: $539.70
Implied vol: 52.3%
Delta: -0.062 ≈6% ITM
Gamma: 0.004
Theta: -0.523
Vega: 0.056
Open interest: 78

Model this put

Call · $542.5 In the money

Last: $33.95
Breakeven: $576.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11

Model this call

Put · $542.5

Last: $0.53
Breakeven: $541.97
Implied vol: 50.3%
Delta: -0.066 ≈7% ITM
Gamma: 0.004
Theta: -0.529
Vega: 0.098
Open interest: 13

Model this put

Call · $545 In the money

Last: $37.83
Breakeven: $582.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this call

Put · $545

Last: $0.25
Breakeven: $544.75
Implied vol: 42%
Delta: -0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.34
Vega: 0.057
Open interest: 19

Model this put

Call · $547.5 In the money

Last: $4.50
Breakeven: $552.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $547.5

Last: —
Breakeven: —
Implied vol: 57.5%
Delta: -0.123 ≈12% ITM
Gamma: 0.006
Theta: -0.967
Vega: 0.098
Open interest: 0

Model this put

Call · $550 In the money

Last: $32.83
Breakeven: $582.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125

Model this call

Put · $550

Last: $0.75
Breakeven: $549.25
Implied vol: 46.9%
Delta: -0.098 ≈10% ITM
Gamma: 0.006
Theta: -0.661
Vega: 0.098
Open interest: 218

Model this put

Call · $552.5 In the money

Last: $29.68
Breakeven: $582.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $552.5

Last: $0.77
Breakeven: $551.73
Implied vol: 42.3%
Delta: -0.093 ≈9% ITM
Gamma: 0.007
Theta: -0.572
Vega: 0.099
Open interest: 39

Model this put

Call · $555 In the money

Last: $28.96
Breakeven: $583.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164

Model this call

Put · $555

Last: $1.60
Breakeven: $553.40
Implied vol: 40.1%
Delta: -0.101 ≈10% ITM
Gamma: 0.008
Theta: -0.579
Vega: 0.099
Open interest: 34

Model this put

Call · $557.5 In the money

Last: $25.49
Breakeven: $582.99
Implied vol: 0%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.009
Vega: 0
Open interest: 7

Model this call

Put · $557.5

Last: $1.20
Breakeven: $556.30
Implied vol: 55%
Delta: -0.195 ≈20% ITM
Gamma: 0.009
Theta: -1.242
Vega: 0.149
Open interest: 24

Model this put

Call · $560 In the money

Last: $27.30
Breakeven: $587.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96

Model this call

Put · $560

Last: $1.49
Breakeven: $558.51
Implied vol: 37.6%
Delta: -0.129 ≈13% ITM
Gamma: 0.01
Theta: -0.655
Vega: 0.149
Open interest: 219

Model this put

Call · $562.5 In the money

Last: $16.00
Breakeven: $578.50
Implied vol: 27.2%
Delta: 0.914 ≈91% ITM
Gamma: 0.01
Theta: -0.355
Vega: 0.099
Open interest: 20

Model this call

Put · $562.5

Last: $1.87
Breakeven: $560.63
Implied vol: 50.3%
Delta: -0.223 ≈22% ITM
Gamma: 0.011
Theta: -1.242
Vega: 0.195
Open interest: 82

Model this put

Call · $565 In the money

Last: $20.01
Breakeven: $585.01
Implied vol: 29.5%
Delta: 0.868 ≈87% ITM
Gamma: 0.013
Theta: -0.527
Vega: 0.149
Open interest: 38

Model this call

Put · $565

Last: $2.50
Breakeven: $562.50
Implied vol: 40.1%
Delta: -0.205 ≈20% ITM
Gamma: 0.012
Theta: -0.934
Vega: 0.15
Open interest: 78

Model this put

Call · $567.5 In the money

Last: $20.20
Breakeven: $587.70
Implied vol: 29.4%
Delta: 0.83 ≈83% ITM
Gamma: 0.015
Theta: -0.615
Vega: 0.15
Open interest: 10

Model this call

Put · $567.5

Last: $2.65
Breakeven: $564.85
Implied vol: 52.7%
Delta: -0.292 ≈29% ITM
Gamma: 0.011
Theta: -1.475
Vega: 0.196
Open interest: 20

Model this put

Call · $570 In the money

Last: $16.03
Breakeven: $586.03
Implied vol: 28.7%
Delta: 0.795 ≈80% ITM
Gamma: 0.017
Theta: -0.676
Vega: 0.15
Open interest: 81

Model this call

Put · $570

Last: $3.29
Breakeven: $566.71
Implied vol: 34.3%
Delta: -0.243 ≈24% ITM
Gamma: 0.016
Theta: -0.879
Vega: 0.196
Open interest: 121

Model this put

Call · $572.5 In the money

Last: $13.75
Breakeven: $586.25
Implied vol: 31.2%
Delta: 0.731 ≈73% ITM
Gamma: 0.019
Theta: -0.848
Vega: 0.197
Open interest: 77

Model this call

Put · $572.5

Last: $4.00
Breakeven: $568.50
Implied vol: 37%
Delta: -0.3 ≈30% ITM
Gamma: 0.017
Theta: -1.048
Vega: 0.197
Open interest: 20

Model this put

Call · $575 In the money

Last: $11.50
Breakeven: $586.50
Implied vol: 27.2%
Delta: 0.705 ≈70% ITM
Gamma: 0.022
Theta: -0.773
Vega: 0.197
Open interest: 176

Model this call

Put · $575

Last: $6.00
Breakeven: $569.00
Implied vol: 38.7%
Delta: -0.347 ≈35% ITM
Gamma: 0.017
Theta: -1.181
Vega: 0.198
Open interest: 109

Model this put

Call · $577.5 In the money

Last: $13.98
Breakeven: $591.48
Implied vol: 27.2%
Delta: 0.649 ≈65% ITM
Gamma: 0.024
Theta: -0.843
Vega: 0.226
Open interest: 30

Model this call

Put · $577.5

Last: $6.10
Breakeven: $571.40
Implied vol: 35.2%
Delta: -0.382 ≈38% ITM
Gamma: 0.019
Theta: -1.097
Vega: 0.226
Open interest: 12

Model this put

Call · $580

Last: $8.20
Breakeven: $588.20
Implied vol: 27.9%
Delta: 0.584 ≈58% ITM
Gamma: 0.024
Theta: -0.896
Vega: 0.227
Open interest: 161

Model this call

Put · $580

Last: $7.70
Breakeven: $572.30
Implied vol: 39.3%
Delta: -0.437 ≈44% ITM
Gamma: 0.018
Theta: -1.259
Vega: 0.227
Open interest: 25

Model this put

Call · $582.5

Last: $7.30
Breakeven: $589.80
Implied vol: 30.7%
Delta: 0.521 ≈52% ITM
Gamma: 0.023
Theta: -1.014
Vega: 0.227
Open interest: 52

Model this call

Put · $582.5 In the money

Last: $7.80
Breakeven: $574.70
Implied vol: 39.5%
Delta: -0.481 ≈48% ITM
Gamma: 0.018
Theta: -1.297
Vega: 0.227
Open interest: 23

Model this put

Call · $585

Last: $5.92
Breakeven: $590.92
Implied vol: 30.4%
Delta: 0.465 ≈46% ITM
Gamma: 0.023
Theta: -0.995
Vega: 0.228
Open interest: 133

Model this call

Put · $585 In the money

Last: $8.90
Breakeven: $576.10
Implied vol: 44.1%
Delta: -0.52 ≈52% ITM
Gamma: 0.016
Theta: -1.438
Vega: 0.228
Open interest: 7

Model this put

Call · $587.5

Last: $5.09
Breakeven: $592.59
Implied vol: 30.7%
Delta: 0.409 ≈41% ITM
Gamma: 0.022
Theta: -0.979
Vega: 0.228
Open interest: 73

Model this call

Put · $587.5 In the money

Last: $9.50
Breakeven: $578.00
Implied vol: 37.8%
Delta: -0.571 ≈57% ITM
Gamma: 0.018
Theta: -1.204
Vega: 0.228
Open interest: 4

Model this put

Call · $590

Last: $5.02
Breakeven: $595.02
Implied vol: 30.7%
Delta: 0.354 ≈35% ITM
Gamma: 0.022
Theta: -0.949
Vega: 0.2
Open interest: 147

Model this call

Put · $590 In the money

Last: $15.87
Breakeven: $574.13
Implied vol: 40%
Delta: -0.609 ≈61% ITM
Gamma: 0.017
Theta: -1.253
Vega: 0.229
Open interest: 8

Model this put

Call · $592.5

Last: $3.40
Breakeven: $595.90
Implied vol: 31.8%
Delta: 0.312 ≈31% ITM
Gamma: 0.02
Theta: -0.922
Vega: 0.201
Open interest: 39

Model this call

Put · $592.5 In the money

Last: $17.24
Breakeven: $575.26
Implied vol: 40.8%
Delta: -0.647 ≈65% ITM
Gamma: 0.016
Theta: -1.246
Vega: 0.201
Open interest: 1

Model this put

Call · $595

Last: $2.98
Breakeven: $597.98
Implied vol: 30.6%
Delta: 0.257 ≈26% ITM
Gamma: 0.019
Theta: -0.813
Vega: 0.201
Open interest: 58

Model this call

Put · $595 In the money

Last: $17.49
Breakeven: $577.51
Implied vol: 41.4%
Delta: -0.681 ≈68% ITM
Gamma: 0.015
Theta: -1.201
Vega: 0.201
Open interest: 2

Model this put

Call · $597.5

Last: $3.00
Breakeven: $600.50
Implied vol: 32.4%
Delta: 0.226 ≈23% ITM
Gamma: 0.016
Theta: -0.806
Vega: 0.154
Open interest: 41

Model this call

Put · $597.5 In the money

Last: $18.90
Breakeven: $578.60
Implied vol: 45.7%
Delta: -0.697 ≈70% ITM
Gamma: 0.013
Theta: -1.295
Vega: 0.202
Open interest: 3

Model this put

Call · $600

Last: $2.10
Breakeven: $602.10
Implied vol: 31.4%
Delta: 0.183 ≈18% ITM
Gamma: 0.015
Theta: -0.679
Vega: 0.155
Open interest: 365

Model this call

Put · $600 In the money

Last: $22.00
Breakeven: $578.00
Implied vol: 47.3%
Delta: -0.722 ≈72% ITM
Gamma: 0.012
Theta: -1.286
Vega: 0.202
Open interest: 5

Model this put

Call · $602.5

Last: $2.12
Breakeven: $604.62
Implied vol: 35.7%
Delta: 0.182 ≈18% ITM
Gamma: 0.013
Theta: -0.769
Vega: 0.155
Open interest: 29

Model this call

Put · $602.5 In the money

Last: —
Breakeven: —
Implied vol: 51%
Delta: -0.734 ≈73% ITM
Gamma: 0.011
Theta: -1.361
Vega: 0.202
Open interest: 0

Model this put

Call · $605

Last: $1.82
Breakeven: $606.82
Implied vol: 48.4%
Delta: 0.225 ≈23% ITM
Gamma: 0.011
Theta: -1.199
Vega: 0.155
Open interest: 56

Model this call

Put · $605 In the money

Last: $25.70
Breakeven: $579.30
Implied vol: 52.6%
Delta: -0.756 ≈76% ITM
Gamma: 0.011
Theta: -1.353
Vega: 0.203
Open interest: 1

Model this put

Call · $607.5

Last: $2.05
Breakeven: $609.55
Implied vol: 35.4%
Delta: 0.122 ≈12% ITM
Gamma: 0.01
Theta: -0.589
Vega: 0.104
Open interest: 4

Model this call

Put · $607.5 In the money

Last: —
Breakeven: —
Implied vol: 52.6%
Delta: -0.779 ≈78% ITM
Gamma: 0.01
Theta: -1.275
Vega: 0.155
Open interest: 0

Model this put

Call · $610

Last: $1.00
Breakeven: $611.00
Implied vol: 37.7%
Delta: 0.116 ≈12% ITM
Gamma: 0.009
Theta: -0.602
Vega: 0.104
Open interest: 78

Model this call

Put · $610 In the money

Last: $29.00
Breakeven: $581.00
Implied vol: 52.5%
Delta: -0.801 ≈80% ITM
Gamma: 0.009
Theta: -1.187
Vega: 0.156
Open interest: 2

Model this put

Call · $612.5

Last: $1.20
Breakeven: $613.70
Implied vol: 37.2%
Delta: 0.092 ≈9% ITM
Gamma: 0.008
Theta: -0.501
Vega: 0.104
Open interest: 77

Model this call

Put · $612.5 In the money

Last: —
Breakeven: —
Implied vol: 56.2%
Delta: -0.804 ≈80% ITM
Gamma: 0.009
Theta: -1.257
Vega: 0.156
Open interest: 0

Model this put

Call · $615

Last: $0.95
Breakeven: $615.95
Implied vol: 39.3%
Delta: 0.086 ≈9% ITM
Gamma: 0.007
Theta: -0.505
Vega: 0.104
Open interest: 79

Model this call

Put · $615 In the money

Last: —
Breakeven: —
Implied vol: 58.7%
Delta: -0.813 ≈81% ITM
Gamma: 0.008
Theta: -1.274
Vega: 0.156
Open interest: 0

Model this put

Call · $620

Last: $0.35
Breakeven: $620.35
Implied vol: 40.3%
Delta: 0.062 ≈6% ITM
Gamma: 0.005
Theta: -0.405
Vega: 0.061
Open interest: 135

Model this call

Put · $620 In the money

Last: —
Breakeven: —
Implied vol: 63.3%
Delta: -0.83 ≈83% ITM
Gamma: 0.007
Theta: -1.296
Vega: 0.157
Open interest: 0

Model this put

Call · $625

Last: $0.25
Breakeven: $625.25
Implied vol: 45.5%
Delta: 0.062 ≈6% ITM
Gamma: 0.005
Theta: -0.454
Vega: 0.061
Open interest: 85

Model this call

Put · $625 In the money

Last: —
Breakeven: —
Implied vol: 67.5%
Delta: -0.845 ≈85% ITM
Gamma: 0.006
Theta: -1.304
Vega: 0.157
Open interest: 0

Model this put

Call · $630

Last: $0.22
Breakeven: $630.22
Implied vol: 39.3%
Delta: 0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.175
Vega: 0.031
Open interest: 62

Model this call

Put · $630 In the money

Last: —
Breakeven: —
Implied vol: 74.2%
Delta: -0.849 ≈85% ITM
Gamma: 0.006
Theta: -1.417
Vega: 0.158
Open interest: 0

Model this put

Call · $635

Last: $0.05
Breakeven: $635.05
Implied vol: 58.8%
Delta: 0.071 ≈7% ITM
Gamma: 0.004
Theta: -0.661
Vega: 0.061
Open interest: 19

Model this call

Put · $635 In the money

Last: —
Breakeven: —
Implied vol: 74.8%
Delta: -0.87 ≈87% ITM
Gamma: 0.005
Theta: -1.282
Vega: 0.106
Open interest: 0

Model this put

Call · $640

Last: $0.21
Breakeven: $640.21
Implied vol: 48.4%
Delta: 0.026 ≈3% ITM
Gamma: 0.002
Theta: -0.236
Vega: 0.031
Open interest: 117

Model this call

Put · $640 In the money

Last: $54.50
Breakeven: $585.50
Implied vol: 82.5%
Delta: -0.868 ≈87% ITM
Gamma: 0.005
Theta: -1.44
Vega: 0.106
Open interest: 0

Model this put

Call · $645

Last: $0.86
Breakeven: $645.86
Implied vol: 67.2%
Delta: 0.066 ≈7% ITM
Gamma: 0.003
Theta: -0.706
Vega: 0.062
Open interest: 50

Model this call

Put · $645 In the money

Last: —
Breakeven: —
Implied vol: 87.4%
Delta: -0.872 ≈87% ITM
Gamma: 0.004
Theta: -1.485
Vega: 0.107
Open interest: 0

Model this put

Call · $650

Last: $0.14
Breakeven: $650.14
Implied vol: 54.1%
Delta: 0.021 ≈2% ITM
Gamma: 0.002
Theta: -0.225
Vega: 0.031
Open interest: 102

Model this call

Put · $650 In the money

Last: $66.96
Breakeven: $583.04
Implied vol: 93.6%
Delta: -0.872 ≈87% ITM
Gamma: 0.004
Theta: -1.586
Vega: 0.107
Open interest: 0

Model this put

Call · $655

Last: $0.04
Breakeven: $655.04
Implied vol: 82%
Delta: 0.078 ≈8% ITM
Gamma: 0.003
Theta: -0.983
Vega: 0.108
Open interest: 53

Model this call

Put · $655 In the money

Last: —
Breakeven: —
Implied vol: 97.9%
Delta: -0.877 ≈88% ITM
Gamma: 0.004
Theta: -1.612
Vega: 0.107
Open interest: 0

Model this put

Call · $660

Last: $0.05
Breakeven: $660.05
Implied vol: 79.5%
Delta: 0.06 ≈6% ITM
Gamma: 0.003
Theta: -0.775
Vega: 0.063
Open interest: 439

Model this call

Put · $660 In the money

Last: —
Breakeven: —
Implied vol: 96.6%
Delta: -0.895 ≈90% ITM
Gamma: 0.003
Theta: -1.41
Vega: 0.108
Open interest: 0

Model this put

Call · $665

Last: $0.14
Breakeven: $665.14
Implied vol: 75.9%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.544
Vega: 0.063
Open interest: 57

Model this call

Put · $665 In the money

Last: —
Breakeven: —
Implied vol: 100.9%
Delta: -0.899 ≈90% ITM
Gamma: 0.003
Theta: -1.435
Vega: 0.108
Open interest: 0

Model this put

Call · $670

Last: $0.10
Breakeven: $670.10
Implied vol: 107.3%
Delta: 0.104 ≈10% ITM
Gamma: 0.003
Theta: -1.571
Vega: 0.109
Open interest: 79

Model this call

Put · $670 In the money

Last: —
Breakeven: —
Implied vol: 105.1%
Delta: -0.902 ≈90% ITM
Gamma: 0.003
Theta: -1.461
Vega: 0.109
Open interest: 0

Model this put

Call · $675

Last: $1.42
Breakeven: $676.42
Implied vol: 90.7%
Delta: 0.055 ≈5% ITM
Gamma: 0.002
Theta: -0.817
Vega: 0.063
Open interest: 204

Model this call

Put · $675 In the money

Last: —
Breakeven: —
Implied vol: 112.1%
Delta: -0.898 ≈90% ITM
Gamma: 0.003
Theta: -1.6
Vega: 0.109
Open interest: 0

Model this put

Call · $680

Last: $1.25
Breakeven: $681.25
Implied vol: 88.3%
Delta: 0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.626
Vega: 0.063
Open interest: 137

Model this call

Put · $680 In the money

Last: —
Breakeven: —
Implied vol: 116.7%
Delta: -0.9 ≈90% ITM
Gamma: 0.003
Theta: -1.644
Vega: 0.109
Open interest: 0

Model this put

Call · $685

Last: $3.42
Breakeven: $688.42
Implied vol: 114.8%
Delta: 0.083 ≈8% ITM
Gamma: 0.002
Theta: -1.439
Vega: 0.11
Open interest: 181

Model this call

Put · $685 In the money

Last: —
Breakeven: —
Implied vol: 117.2%
Delta: -0.911 ≈91% ITM
Gamma: 0.002
Theta: -1.518
Vega: 0.11
Open interest: 0

Model this put

Call · $690

Last: $1.18
Breakeven: $691.18
Implied vol: 118.9%
Delta: 0.081 ≈8% ITM
Gamma: 0.002
Theta: -1.464
Vega: 0.11
Open interest: 83

Model this call

Put · $690 In the money

Last: —
Breakeven: —
Implied vol: 121.7%
Delta: -0.913 ≈91% ITM
Gamma: 0.002
Theta: -1.562
Vega: 0.11
Open interest: 0

Model this put

Call · $695

Last: $4.80
Breakeven: $699.80
Implied vol: 123%
Delta: 0.079 ≈8% ITM
Gamma: 0.002
Theta: -1.489
Vega: 0.111
Open interest: 114

Model this call

Put · $695 In the money

Last: —
Breakeven: —
Implied vol: 125.8%
Delta: -0.915 ≈91% ITM
Gamma: 0.002
Theta: -1.588
Vega: 0.11
Open interest: 0

Model this put

Call · $700

Last: $0.05
Breakeven: $700.05
Implied vol: 103.1%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.691
Vega: 0.064
Open interest: 142

Model this call

Put · $700 In the money

Last: —
Breakeven: —
Implied vol: 129.9%
Delta: -0.917 ≈92% ITM
Gamma: 0.002
Theta: -1.613
Vega: 0.111
Open interest: 0

Model this put

Call · $705

Last: $0.05
Breakeven: $705.05
Implied vol: 102.2%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.587
Vega: 0.032
Open interest: 118

Model this call

Put · $705 In the money

Last: —
Breakeven: —
Implied vol: 133.9%
Delta: -0.919 ≈92% ITM
Gamma: 0.002
Theta: -1.638
Vega: 0.111
Open interest: 0

Model this put

Call · $710

Last: $0.05
Breakeven: $710.05
Implied vol: 131.6%
Delta: 0.071 ≈7% ITM
Gamma: 0.002
Theta: -1.457
Vega: 0.065
Open interest: 68

Model this call

Put · $710 In the money

Last: —
Breakeven: —
Implied vol: 137.9%
Delta: -0.92 ≈92% ITM
Gamma: 0.002
Theta: -1.663
Vega: 0.111
Open interest: 0

Model this put

Call · $715

Last: $1.64
Breakeven: $716.64
Implied vol: 135.7%
Delta: 0.07 ≈7% ITM
Gamma: 0.002
Theta: -1.493
Vega: 0.065
Open interest: 129

Model this call

Put · $715 In the money

Last: —
Breakeven: —
Implied vol: 138.9%
Delta: -0.926 ≈93% ITM
Gamma: 0.002
Theta: -1.585
Vega: 0.065
Open interest: 0

Model this put

Call · $720

Last: $2.43
Breakeven: $722.43
Implied vol: 146.5%
Delta: 0.078 ≈8% ITM
Gamma: 0.002
Theta: -1.767
Vega: 0.113
Open interest: 78

Model this call

Put · $720 In the money

Last: —
Breakeven: —
Implied vol: 144.5%
Delta: -0.924 ≈92% ITM
Gamma: 0.002
Theta: -1.675
Vega: 0.065
Open interest: 0

Model this put

Call · $725

Last: $2.37
Breakeven: $727.37
Implied vol: 142.2%
Delta: 0.067 ≈7% ITM
Gamma: 0.002
Theta: -1.512
Vega: 0.065
Open interest: 148

Model this call

Put · $725 In the money

Last: —
Breakeven: —
Implied vol: 147.8%
Delta: -0.926 ≈93% ITM
Gamma: 0.002
Theta: -1.684
Vega: 0.065
Open interest: 0

Model this put

Call · $730

Last: $2.45
Breakeven: $732.45
Implied vol: 146.2%
Delta: 0.067 ≈7% ITM
Gamma: 0.002
Theta: -1.548
Vega: 0.066
Open interest: 125

Model this call

Put · $730 In the money

Last: —
Breakeven: —
Implied vol: 148.8%
Delta: -0.93 ≈93% ITM
Gamma: 0.002
Theta: -1.614
Vega: 0.066
Open interest: 0

Model this put

Call · $740

Last: $2.40
Breakeven: $742.40
Implied vol: 155.3%
Delta: 0.068 ≈7% ITM
Gamma: 0.001
Theta: -1.66
Vega: 0.066
Open interest: 174

Model this call

Put · $740 In the money

Last: —
Breakeven: —
Implied vol: 160.5%
Delta: -0.926 ≈93% ITM
Gamma: 0.002
Theta: -1.82
Vega: 0.066
Open interest: 0

Model this put

Call · $750

Last: $2.43
Breakeven: $752.43
Implied vol: 166.5%
Delta: 0.071 ≈7% ITM
Gamma: 0.001
Theta: -1.853
Vega: 0.066
Open interest: 9

Model this call

Put · $750 In the money

Last: —
Breakeven: —
Implied vol: 164.6%
Delta: -0.931 ≈93% ITM
Gamma: 0.001
Theta: -1.759
Vega: 0.066
Open interest: 0

Model this put

Call · $760

Last: $2.37
Breakeven: $762.37
Implied vol: 172%
Delta: 0.068 ≈7% ITM
Gamma: 0.001
Theta: -1.845
Vega: 0.067
Open interest: 125

Model this call

Put · $760 In the money

Last: —
Breakeven: —
Implied vol: 170.8%
Delta: -0.933 ≈93% ITM
Gamma: 0.001
Theta: -1.778
Vega: 0.067
Open interest: 0

Model this put

Call · $770

Last: $0.16
Breakeven: $770.16
Implied vol: 161.4%
Delta: 0.046 ≈5% ITM
Gamma: 0.001
Theta: -1.263
Vega: 0.067
Open interest: 27

Model this call

Put · $770 In the money

Last: —
Breakeven: —
Implied vol: 178.5%
Delta: -0.934 ≈93% ITM
Gamma: 0.001
Theta: -1.85
Vega: 0.067
Open interest: 0

Model this put

LMT · Lockheed Martin Corp

Options Chain

Positioning

Open interest by strike · near the money

Chain