PHM Stock — Pultegroup Inc: Options Chain

Calls		Puts
1	1	363.8%	0.93	$61.10	—	—	—	—	0
Call · $70 In the money Last $61.10 Breakeven $131.10 Implied vol 363.8% Delta 0.93 ≈93% ITM Gamma 0.002 Theta -0.65 Vega 0.021 Open interest 1 Model this call Put · $70 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	313.8%	0.93	—	—	—	—	—	0
Call · $75 In the money Last — Breakeven — Implied vol 313.8% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -0.564 Vega 0.022 Open interest 0 Model this call Put · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	287%	0.92	—	—	—	—	—	0
Call · $80 In the money Last — Breakeven — Implied vol 287% Delta 0.92 ≈92% ITM Gamma 0.003 Theta -0.572 Vega 0.023 Open interest 0 Model this call Put · $80 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	242.9%	0.92	—	—	—	—	—	0
Call · $85 In the money Last — Breakeven — Implied vol 242.9% Delta 0.92 ≈92% ITM Gamma 0.004 Theta -0.484 Vega 0.024 Open interest 0 Model this call Put · $85 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	226.1%	0.903	—	—	-0.041	158.2%	—	0
Call · $90 In the money Last — Breakeven — Implied vol 226.1% Delta 0.903 ≈90% ITM Gamma 0.005 Theta -0.524 Vega 0.024 Open interest 0 Model this call Put · $90 Last — Breakeven — Implied vol 158.2% Delta -0.041 ≈4% ITM Gamma 0.003 Theta -0.182 Vega 0.014 Open interest 0 Model this put
0	—	208.8%	0.882	—	—	-0.043	133.9%	—	0
Call · $95 In the money Last — Breakeven — Implied vol 208.8% Delta 0.882 ≈88% ITM Gamma 0.006 Theta -0.557 Vega 0.038 Open interest 0 Model this call Put · $95 Last — Breakeven — Implied vol 133.9% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.162 Vega 0.015 Open interest 0 Model this put
0	—	188.9%	0.875	—	—	—	—	—	0
Call · $98 In the money Last — Breakeven — Implied vol 188.9% Delta 0.875 ≈88% ITM Gamma 0.007 Theta -0.523 Vega 0.038 Open interest 0 Model this call Put · $98 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	183.3%	0.872	—	—	—	—	—	0
Call · $99 In the money Last — Breakeven — Implied vol 183.3% Delta 0.872 ≈87% ITM Gamma 0.007 Theta -0.516 Vega 0.038 Open interest 0 Model this call Put · $99 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	166.1%	0.883	—	$0.16	-0.05	114.3%	13	13
Call · $100 In the money Last — Breakeven — Implied vol 166.1% Delta 0.883 ≈88% ITM Gamma 0.007 Theta -0.443 Vega 0.039 Open interest 0 Model this call Put · $100 Last $0.16 Breakeven $99.84 Implied vol 114.3% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.156 Vega 0.015 Open interest 13 Model this put
0	—	171%	0.867	—	—	—	—	—	0
Call · $101 In the money Last — Breakeven — Implied vol 171% Delta 0.867 ≈87% ITM Gamma 0.008 Theta -0.495 Vega 0.039 Open interest 0 Model this call Put · $101 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	170.7%	0.857	—	—	-0.057	110%	—	0
Call · $102 In the money Last — Breakeven — Implied vol 170.7% Delta 0.857 ≈86% ITM Gamma 0.008 Theta -0.518 Vega 0.039 Open interest 0 Model this call Put · $102 Last — Breakeven — Implied vol 110% Delta -0.057 ≈6% ITM Gamma 0.006 Theta -0.169 Vega 0.015 Open interest 0 Model this put
0	—	165.3%	0.853	—	—	-0.059	106.2%	—	0
Call · $103 In the money Last — Breakeven — Implied vol 165.3% Delta 0.853 ≈85% ITM Gamma 0.008 Theta -0.511 Vega 0.039 Open interest 0 Model this call Put · $103 Last — Breakeven — Implied vol 106.2% Delta -0.059 ≈6% ITM Gamma 0.007 Theta -0.168 Vega 0.026 Open interest 0 Model this put
0	—	144.7%	0.869	—	—	-0.061	101.9%	—	0
Call · $104 In the money Last — Breakeven — Implied vol 144.7% Delta 0.869 ≈87% ITM Gamma 0.009 Theta -0.416 Vega 0.039 Open interest 0 Model this call Put · $104 Last — Breakeven — Implied vol 101.9% Delta -0.061 ≈6% ITM Gamma 0.007 Theta -0.165 Vega 0.026 Open interest 0 Model this put
0	—	149.6%	0.85	—	$0.48	-0.068	99.5%	1	1
Call · $105 In the money Last — Breakeven — Implied vol 149.6% Delta 0.85 ≈85% ITM Gamma 0.009 Theta -0.468 Vega 0.04 Open interest 0 Model this call Put · $105 Last $0.48 Breakeven $104.52 Implied vol 99.5% Delta -0.068 ≈7% ITM Gamma 0.008 Theta -0.173 Vega 0.026 Open interest 1 Model this put
66	560	149.4%	0.839	$17.45	—	-0.075	97.2%	—	0
Call · $106 In the money Last $17.45 Breakeven $123.45 Implied vol 149.4% Delta 0.839 ≈84% ITM Gamma 0.01 Theta -0.491 Vega 0.04 Open interest 66 Model this call Put · $106 Last — Breakeven — Implied vol 97.2% Delta -0.075 ≈7% ITM Gamma 0.009 Theta -0.181 Vega 0.027 Open interest 0 Model this put
66	560	129.2%	0.856	$16.50	—	-0.064	87.4%	—	0
Call · $107 In the money Last $16.50 Breakeven $123.50 Implied vol 129.2% Delta 0.856 ≈86% ITM Gamma 0.011 Theta -0.395 Vega 0.04 Open interest 66 Model this call Put · $107 Last — Breakeven — Implied vol 87.4% Delta -0.064 ≈6% ITM Gamma 0.009 Theta -0.146 Vega 0.027 Open interest 0 Model this put
0	—	139%	0.828	—	—	-0.097	96.4%	—	0
Call · $108 In the money Last — Breakeven — Implied vol 139% Delta 0.828 ≈83% ITM Gamma 0.011 Theta -0.477 Vega 0.04 Open interest 0 Model this call Put · $108 Last — Breakeven — Implied vol 96.4% Delta -0.097 ≈10% ITM Gamma 0.011 Theta -0.218 Vega 0.027 Open interest 0 Model this put
0	—	131.5%	0.826	—	—	-0.118	101.6%	—	0
Call · $109 In the money Last — Breakeven — Implied vol 131.5% Delta 0.826 ≈83% ITM Gamma 0.012 Theta -0.456 Vega 0.04 Open interest 0 Model this call Put · $109 Last — Breakeven — Implied vol 101.6% Delta -0.118 ≈12% ITM Gamma 0.012 Theta -0.269 Vega 0.027 Open interest 0 Model this put
2	1	125.2%	0.822	$18.00	$0.53	-0.092	82.6%	1	4
Call · $110 In the money Last $18.00 Breakeven $128.00 Implied vol 125.2% Delta 0.822 ≈82% ITM Gamma 0.013 Theta -0.442 Vega 0.041 Open interest 2 Model this call Put · $110 Last $0.53 Breakeven $109.47 Implied vol 82.6% Delta -0.092 ≈9% ITM Gamma 0.012 Theta -0.18 Vega 0.027 Open interest 4 Model this put
0	—	120.2%	0.815	—	—	-0.061	66.4%	—	0
Call · $111 In the money Last — Breakeven — Implied vol 120.2% Delta 0.815 ≈82% ITM Gamma 0.014 Theta -0.435 Vega 0.041 Open interest 0 Model this call Put · $111 Last — Breakeven — Implied vol 66.4% Delta -0.061 ≈6% ITM Gamma 0.011 Theta -0.107 Vega 0.016 Open interest 0 Model this put
0	—	121.4%	0.799	—	$1.40	-0.064	62.7%	1	1
Call · $112 In the money Last — Breakeven — Implied vol 121.4% Delta 0.799 ≈80% ITM Gamma 0.014 Theta -0.465 Vega 0.041 Open interest 0 Model this call Put · $112 Last $1.40 Breakeven $110.60 Implied vol 62.7% Delta -0.064 ≈6% ITM Gamma 0.012 Theta -0.105 Vega 0.027 Open interest 1 Model this put
0	—	112.9%	0.797	—	$1.00	-0.067	58.8%	2	2
Call · $113 In the money Last — Breakeven — Implied vol 112.9% Delta 0.797 ≈80% ITM Gamma 0.015 Theta -0.436 Vega 0.041 Open interest 0 Model this call Put · $113 Last $1.00 Breakeven $112.00 Implied vol 58.8% Delta -0.067 ≈7% ITM Gamma 0.014 Theta -0.102 Vega 0.027 Open interest 2 Model this put
0	—	98.3%	0.805	—	$0.15	-0.059	51.7%	6	11
Call · $114 In the money Last — Breakeven — Implied vol 98.3% Delta 0.805 ≈81% ITM Gamma 0.017 Theta -0.37 Vega 0.041 Open interest 0 Model this call Put · $114 Last $0.15 Breakeven $113.85 Implied vol 51.7% Delta -0.059 ≈6% ITM Gamma 0.014 Theta -0.081 Vega 0.016 Open interest 11 Model this put
1	1	101.7%	0.78	$15.11	$0.18	-0.048	43.7%	6	7
Call · $115 In the money Last $15.11 Breakeven $130.11 Implied vol 101.7% Delta 0.78 ≈78% ITM Gamma 0.018 Theta -0.411 Vega 0.054 Open interest 1 Model this call Put · $115 Last $0.18 Breakeven $114.82 Implied vol 43.7% Delta -0.048 ≈5% ITM Gamma 0.014 Theta -0.057 Vega 0.016 Open interest 7 Model this put
0	—	96%	0.77	—	$0.20	-0.072	45.5%	6	10
Call · $116 In the money Last — Breakeven — Implied vol 96% Delta 0.77 ≈77% ITM Gamma 0.019 Theta -0.396 Vega 0.055 Open interest 0 Model this call Put · $116 Last $0.20 Breakeven $115.80 Implied vol 45.5% Delta -0.072 ≈7% ITM Gamma 0.018 Theta -0.082 Vega 0.028 Open interest 10 Model this put
0	—	95.7%	0.748	—	$0.55	-0.118	50.8%	187	188
Call · $117 In the money Last — Breakeven — Implied vol 95.7% Delta 0.748 ≈75% ITM Gamma 0.02 Theta -0.412 Vega 0.055 Open interest 0 Model this call Put · $117 Last $0.55 Breakeven $116.45 Implied vol 50.8% Delta -0.118 ≈12% ITM Gamma 0.024 Theta -0.133 Vega 0.028 Open interest 188 Model this put
2	2	87.3%	0.741	$7.16	$0.50	-0.123	46.1%	3	13
Call · $118 In the money Last $7.16 Breakeven $125.16 Implied vol 87.3% Delta 0.741 ≈74% ITM Gamma 0.023 Theta -0.382 Vega 0.055 Open interest 2 Model this call Put · $118 Last $0.50 Breakeven $117.50 Implied vol 46.1% Delta -0.123 ≈12% ITM Gamma 0.027 Theta -0.125 Vega 0.028 Open interest 13 Model this put
0	—	75.3%	0.741	—	$0.85	-0.136	42.5%	13	22
Call · $119 In the money Last — Breakeven — Implied vol 75.3% Delta 0.741 ≈74% ITM Gamma 0.026 Theta -0.331 Vega 0.055 Open interest 0 Model this call Put · $119 Last $0.85 Breakeven $118.15 Implied vol 42.5% Delta -0.136 ≈14% ITM Gamma 0.032 Theta -0.123 Vega 0.042 Open interest 22 Model this put
1	1	77%	0.709	$8.00	$0.95	-0.179	43.4%	6	18
Call · $120 In the money Last $8.00 Breakeven $128.00 Implied vol 77% Delta 0.709 ≈71% ITM Gamma 0.027 Theta -0.357 Vega 0.056 Open interest 1 Model this call Put · $120 Last $0.95 Breakeven $119.05 Implied vol 43.4% Delta -0.179 ≈18% ITM Gamma 0.037 Theta -0.149 Vega 0.042 Open interest 18 Model this put
1	1	74.1%	0.686	$17.80	$0.64	-0.196	39%	1	2
Call · $121 In the money Last $17.80 Breakeven $138.80 Implied vol 74.1% Delta 0.686 ≈69% ITM Gamma 0.029 Theta -0.358 Vega 0.056 Open interest 1 Model this call Put · $121 Last $0.64 Breakeven $120.36 Implied vol 39% Delta -0.196 ≈20% ITM Gamma 0.043 Theta -0.142 Vega 0.042 Open interest 2 Model this put
0	—	69.5%	0.664	—	$0.60	-0.183	29.4%	11	15
Call · $122 In the money Last — Breakeven — Implied vol 69.5% Delta 0.664 ≈66% ITM Gamma 0.032 Theta -0.349 Vega 0.056 Open interest 0 Model this call Put · $122 Last $0.60 Breakeven $121.40 Implied vol 29.4% Delta -0.183 ≈18% ITM Gamma 0.055 Theta -0.102 Vega 0.043 Open interest 15 Model this put
0	—	69%	0.631	—	$0.75	-0.248	29.9%	1	63
Call · $123 In the money Last — Breakeven — Implied vol 69% Delta 0.631 ≈63% ITM Gamma 0.034 Theta -0.353 Vega 0.064 Open interest 0 Model this call Put · $123 Last $0.75 Breakeven $122.25 Implied vol 29.9% Delta -0.248 ≈25% ITM Gamma 0.065 Theta -0.124 Vega 0.056 Open interest 63 Model this put
2	1	64.4%	0.6	$4.86	$2.70	-0.314	29.1%	1	11
Call · $124 In the money Last $4.86 Breakeven $128.86 Implied vol 64.4% Delta 0.6 ≈60% ITM Gamma 0.037 Theta -0.336 Vega 0.065 Open interest 2 Model this call Put · $124 Last $2.70 Breakeven $121.30 Implied vol 29.1% Delta -0.314 ≈31% ITM Gamma 0.075 Theta -0.135 Vega 0.056 Open interest 11 Model this put
17	3	62.2%	0.564	$1.90	$2.70	-0.376	24.9%	6	9
Call · $125 In the money Last $1.90 Breakeven $126.90 Implied vol 62.2% Delta 0.564 ≈56% ITM Gamma 0.039 Theta -0.332 Vega 0.065 Open interest 17 Model this call Put · $125 Last $2.70 Breakeven $122.30 Implied vol 24.9% Delta -0.376 ≈38% ITM Gamma 0.094 Theta -0.123 Vega 0.065 Open interest 9 Model this put
22	28	60.8%	0.525	$1.37	$2.92	-0.471	22.9%	30	24
Call · $126 In the money Last $1.37 Breakeven $127.37 Implied vol 60.8% Delta 0.525 ≈52% ITM Gamma 0.041 Theta -0.331 Vega 0.065 Open interest 22 Model this call Put · $126 Last $2.92 Breakeven $123.08 Implied vol 22.9% Delta -0.471 ≈47% ITM Gamma 0.107 Theta -0.118 Vega 0.065 Open interest 24 Model this put
7	2	60.6%	0.486	$3.32	$3.50	-0.596	18.8%	50	50
Call · $127 In the money Last $3.32 Breakeven $130.32 Implied vol 60.6% Delta 0.486 ≈49% ITM Gamma 0.04 Theta -0.328 Vega 0.066 Open interest 7 Model this call Put · $127 Last $3.50 Breakeven $123.50 Implied vol 18.8% Delta -0.596 ≈60% ITM Gamma 0.127 Theta -0.092 Vega 0.066 Open interest 50 Model this put
17	2	57.8%	0.442	$2.75	—	-0.793	13.3%	—	0
Call · $128 In the money Last $2.75 Breakeven $130.75 Implied vol 57.8% Delta 0.442 ≈44% ITM Gamma 0.042 Theta -0.308 Vega 0.066 Open interest 17 Model this call Put · $128 Last — Breakeven — Implied vol 13.3% Delta -0.793 ≈79% ITM Gamma 0.137 Theta -0.045 Vega 0.044 Open interest 0 Model this put
Underlying $128.72
5	4	55.8%	0.396	$2.00	—	—	—	—	0
Call · $129 Last $2.00 Breakeven $131.00 Implied vol 55.8% Delta 0.396 ≈40% ITM Gamma 0.042 Theta -0.292 Vega 0.066 Open interest 5 Model this call Put · $129 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
22	7	55.5%	0.355	$2.00	$7.45	—	—	2	0
Call · $130 Last $2.00 Breakeven $132.00 Implied vol 55.5% Delta 0.355 ≈36% ITM Gamma 0.041 Theta -0.281 Vega 0.058 Open interest 22 Model this call Put · $130 In the money Last $7.45 Breakeven $122.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	52.2%	0.306	$1.45	$4.00	—	—	2	0
Call · $131 Last $1.45 Breakeven $132.45 Implied vol 52.2% Delta 0.306 ≈31% ITM Gamma 0.041 Theta -0.246 Vega 0.058 Open interest 3 Model this call Put · $131 In the money Last $4.00 Breakeven $127.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	5	60.4%	0.3	$1.00	—	—	—	—	0
Call · $132 Last $1.00 Breakeven $133.00 Implied vol 60.4% Delta 0.3 ≈30% ITM Gamma 0.035 Theta -0.282 Vega 0.059 Open interest 10 Model this call Put · $132 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	48.9%	0.216	$1.35	$8.20	—	—	214	214
Call · $133 Last $1.35 Breakeven $134.35 Implied vol 48.9% Delta 0.216 ≈22% ITM Gamma 0.037 Theta -0.193 Vega 0.045 Open interest 2 Model this call Put · $133 In the money Last $8.20 Breakeven $124.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 Model this put
8	3	50%	0.19	$2.07	—	—	—	—	0
Call · $134 Last $2.07 Breakeven $136.07 Implied vol 50% Delta 0.19 ≈19% ITM Gamma 0.033 Theta -0.182 Vega 0.045 Open interest 8 Model this call Put · $134 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	44%	0.126	$0.65	—	—	—	—	0
Call · $135 Last $0.65 Breakeven $135.65 Implied vol 44% Delta 0.126 ≈13% ITM Gamma 0.029 Theta -0.123 Vega 0.03 Open interest 5 Model this call Put · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	51.3%	0.137	$0.40	—	—	—	—	0
Call · $136 Last $0.40 Breakeven $136.40 Implied vol 51.3% Delta 0.137 ≈14% ITM Gamma 0.026 Theta -0.153 Vega 0.031 Open interest 5 Model this call Put · $136 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	25	56%	0.137	$0.30	$10.55	—	—	2	3
Call · $137 Last $0.30 Breakeven $137.30 Implied vol 56% Delta 0.137 ≈14% ITM Gamma 0.024 Theta -0.166 Vega 0.031 Open interest 1 Model this call Put · $137 In the money Last $10.55 Breakeven $126.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
7	1	47.7%	0.078	$0.15	—	—	—	—	0
Call · $138 Last $0.15 Breakeven $138.15 Implied vol 47.7% Delta 0.078 ≈8% ITM Gamma 0.019 Theta -0.094 Vega 0.031 Open interest 7 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	55.7%	0.099	$6.10	—	—	—	—	0
Call · $139 Last $6.10 Breakeven $145.10 Implied vol 55.7% Delta 0.099 ≈10% ITM Gamma 0.019 Theta -0.129 Vega 0.031 Open interest 1 Model this call Put · $139 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	56.3%	0.083	$1.20	—	—	—	—	0
Call · $140 Last $1.20 Breakeven $141.20 Implied vol 56.3% Delta 0.083 ≈8% ITM Gamma 0.017 Theta -0.116 Vega 0.031 Open interest 2 Model this call Put · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	2	65%	0.104	$0.35	—	—	—	—	0
Call · $141 Last $0.35 Breakeven $141.35 Implied vol 65% Delta 0.104 ≈10% ITM Gamma 0.017 Theta -0.156 Vega 0.031 Open interest 5 Model this call Put · $141 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	60.1%	0.07	$1.09	—	—	—	—	0
Call · $142 Last $1.09 Breakeven $143.09 Implied vol 60.1% Delta 0.07 ≈7% ITM Gamma 0.014 Theta -0.108 Vega 0.018 Open interest 1 Model this call Put · $142 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	62.7%	0.067	$1.85	—	—	—	—	0
Call · $143 Last $1.85 Breakeven $144.85 Implied vol 62.7% Delta 0.067 ≈7% ITM Gamma 0.013 Theta -0.109 Vega 0.018 Open interest 1 Model this call Put · $143 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	72.4%	0.088	—	—	—	—	—	0
Call · $144 Last — Breakeven — Implied vol 72.4% Delta 0.088 ≈9% ITM Gamma 0.013 Theta -0.154 Vega 0.031 Open interest 0 Model this call Put · $144 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	75.3%	0.085	$1.04	—	—	—	—	0
Call · $145 Last $1.04 Breakeven $146.04 Implied vol 75.3% Delta 0.085 ≈9% ITM Gamma 0.013 Theta -0.157 Vega 0.031 Open interest 3 Model this call Put · $145 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	76.7%	0.077	—	—	—	—	—	0
Call · $146 Last — Breakeven — Implied vol 76.7% Delta 0.077 ≈8% ITM Gamma 0.012 Theta -0.149 Vega 0.032 Open interest 0 Model this call Put · $146 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	79.4%	0.075	—	—	—	—	—	0
Call · $147 Last — Breakeven — Implied vol 79.4% Delta 0.075 ≈7% ITM Gamma 0.011 Theta -0.151 Vega 0.018 Open interest 0 Model this call Put · $147 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	81.9%	0.073	—	—	—	—	—	0
Call · $148 Last — Breakeven — Implied vol 81.9% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.153 Vega 0.018 Open interest 0 Model this call Put · $148 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	84.3%	0.071	$2.06	—	—	—	—	0
Call · $149 Last $2.06 Breakeven $151.06 Implied vol 84.3% Delta 0.071 ≈7% ITM Gamma 0.01 Theta -0.154 Vega 0.018 Open interest 1 Model this call Put · $149 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	89.4%	0.075	$0.48	—	—	—	—	0
Call · $150 Last $0.48 Breakeven $150.48 Implied vol 89.4% Delta 0.075 ≈7% ITM Gamma 0.01 Theta -0.17 Vega 0.018 Open interest 3 Model this call Put · $150 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	98.4%	0.062	—	—	—	—	—	0
Call · $155 Last — Breakeven — Implied vol 98.4% Delta 0.062 ≈6% ITM Gamma 0.008 Theta -0.16 Vega 0.019 Open interest 0 Model this call Put · $155 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	117.7%	0.07	$0.25	—	—	—	—	0
Call · $160 Last $0.25 Breakeven $160.25 Implied vol 117.7% Delta 0.07 ≈7% ITM Gamma 0.007 Theta -0.211 Vega 0.019 Open interest 10 Model this call Put · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	3	120.9%	0.052	$0.15	—	—	—	—	0
Call · $165 Last $0.15 Breakeven $165.15 Implied vol 120.9% Delta 0.052 ≈5% ITM Gamma 0.005 Theta -0.171 Vega 0.019 Open interest 0 Model this call Put · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	131.6%	0.049	$0.15	—	—	—	—	0
Call · $170 Last $0.15 Breakeven $170.15 Implied vol 131.6% Delta 0.049 ≈5% ITM Gamma 0.005 Theta -0.176 Vega 0.02 Open interest 2 Model this call Put · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $70 In the money

Last: $61.10
Breakeven: $131.10
Implied vol: 363.8%
Delta: 0.93 ≈93% ITM
Gamma: 0.002
Theta: -0.65
Vega: 0.021
Open interest: 1

Model this call

Put · $70

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

Model this put

Call · $75 In the money

Last: —
Breakeven: —
Implied vol: 313.8%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -0.564
Vega: 0.022
Open interest: 0

Model this call

Put · $75

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

Model this put

Call · $80 In the money

Last: —
Breakeven: —
Implied vol: 287%
Delta: 0.92 ≈92% ITM
Gamma: 0.003
Theta: -0.572
Vega: 0.023
Open interest: 0

Model this call

Put · $80

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

Model this put

Call · $85 In the money

Last: —
Breakeven: —
Implied vol: 242.9%
Delta: 0.92 ≈92% ITM
Gamma: 0.004
Theta: -0.484
Vega: 0.024
Open interest: 0

Model this call

Put · $85

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

Model this put

Call · $90 In the money

Last: —
Breakeven: —
Implied vol: 226.1%
Delta: 0.903 ≈90% ITM
Gamma: 0.005
Theta: -0.524
Vega: 0.024
Open interest: 0

Model this call

Put · $90

Last: —
Breakeven: —
Implied vol: 158.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.182
Vega: 0.014
Open interest: 0

Model this put

Call · $95 In the money

Last: —
Breakeven: —
Implied vol: 208.8%
Delta: 0.882 ≈88% ITM
Gamma: 0.006
Theta: -0.557
Vega: 0.038
Open interest: 0

Model this call

Put · $95

Last: —
Breakeven: —
Implied vol: 133.9%
Delta: -0.043 ≈4% ITM
Gamma: 0.004
Theta: -0.162
Vega: 0.015
Open interest: 0

Model this put

Call · $98 In the money

Last: —
Breakeven: —
Implied vol: 188.9%
Delta: 0.875 ≈88% ITM
Gamma: 0.007
Theta: -0.523
Vega: 0.038
Open interest: 0

Model this call

Put · $98

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

Model this put

Call · $99 In the money

Last: —
Breakeven: —
Implied vol: 183.3%
Delta: 0.872 ≈87% ITM
Gamma: 0.007
Theta: -0.516
Vega: 0.038
Open interest: 0

Model this call

Put · $99

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

Model this put

Call · $100 In the money

Last: —
Breakeven: —
Implied vol: 166.1%
Delta: 0.883 ≈88% ITM
Gamma: 0.007
Theta: -0.443
Vega: 0.039
Open interest: 0

Model this call

Put · $100

Last: $0.16
Breakeven: $99.84
Implied vol: 114.3%
Delta: -0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.156
Vega: 0.015
Open interest: 13

Model this put

Call · $101 In the money

Last: —
Breakeven: —
Implied vol: 171%
Delta: 0.867 ≈87% ITM
Gamma: 0.008
Theta: -0.495
Vega: 0.039
Open interest: 0

Model this call

Put · $101

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

Model this put

Call · $102 In the money

Last: —
Breakeven: —
Implied vol: 170.7%
Delta: 0.857 ≈86% ITM
Gamma: 0.008
Theta: -0.518
Vega: 0.039
Open interest: 0

Model this call

Put · $102

Last: —
Breakeven: —
Implied vol: 110%
Delta: -0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.169
Vega: 0.015
Open interest: 0

Model this put

Call · $103 In the money

Last: —
Breakeven: —
Implied vol: 165.3%
Delta: 0.853 ≈85% ITM
Gamma: 0.008
Theta: -0.511
Vega: 0.039
Open interest: 0

Model this call

Put · $103

Last: —
Breakeven: —
Implied vol: 106.2%
Delta: -0.059 ≈6% ITM
Gamma: 0.007
Theta: -0.168
Vega: 0.026
Open interest: 0

Model this put

Call · $104 In the money

Last: —
Breakeven: —
Implied vol: 144.7%
Delta: 0.869 ≈87% ITM
Gamma: 0.009
Theta: -0.416
Vega: 0.039
Open interest: 0

Model this call

Put · $104

Last: —
Breakeven: —
Implied vol: 101.9%
Delta: -0.061 ≈6% ITM
Gamma: 0.007
Theta: -0.165
Vega: 0.026
Open interest: 0

Model this put

Call · $105 In the money

Last: —
Breakeven: —
Implied vol: 149.6%
Delta: 0.85 ≈85% ITM
Gamma: 0.009
Theta: -0.468
Vega: 0.04
Open interest: 0

Model this call

Put · $105

Last: $0.48
Breakeven: $104.52
Implied vol: 99.5%
Delta: -0.068 ≈7% ITM
Gamma: 0.008
Theta: -0.173
Vega: 0.026
Open interest: 1

Model this put

Call · $106 In the money

Last: $17.45
Breakeven: $123.45
Implied vol: 149.4%
Delta: 0.839 ≈84% ITM
Gamma: 0.01
Theta: -0.491
Vega: 0.04
Open interest: 66

Model this call

Put · $106

Last: —
Breakeven: —
Implied vol: 97.2%
Delta: -0.075 ≈7% ITM
Gamma: 0.009
Theta: -0.181
Vega: 0.027
Open interest: 0

Model this put

Call · $107 In the money

Last: $16.50
Breakeven: $123.50
Implied vol: 129.2%
Delta: 0.856 ≈86% ITM
Gamma: 0.011
Theta: -0.395
Vega: 0.04
Open interest: 66

Model this call

Put · $107

Last: —
Breakeven: —
Implied vol: 87.4%
Delta: -0.064 ≈6% ITM
Gamma: 0.009
Theta: -0.146
Vega: 0.027
Open interest: 0

Model this put

Call · $108 In the money

Last: —
Breakeven: —
Implied vol: 139%
Delta: 0.828 ≈83% ITM
Gamma: 0.011
Theta: -0.477
Vega: 0.04
Open interest: 0

Model this call

Put · $108

Last: —
Breakeven: —
Implied vol: 96.4%
Delta: -0.097 ≈10% ITM
Gamma: 0.011
Theta: -0.218
Vega: 0.027
Open interest: 0

Model this put

Call · $109 In the money

Last: —
Breakeven: —
Implied vol: 131.5%
Delta: 0.826 ≈83% ITM
Gamma: 0.012
Theta: -0.456
Vega: 0.04
Open interest: 0

Model this call

Put · $109

Last: —
Breakeven: —
Implied vol: 101.6%
Delta: -0.118 ≈12% ITM
Gamma: 0.012
Theta: -0.269
Vega: 0.027
Open interest: 0

Model this put

Call · $110 In the money

Last: $18.00
Breakeven: $128.00
Implied vol: 125.2%
Delta: 0.822 ≈82% ITM
Gamma: 0.013
Theta: -0.442
Vega: 0.041
Open interest: 2

Model this call

Put · $110

Last: $0.53
Breakeven: $109.47
Implied vol: 82.6%
Delta: -0.092 ≈9% ITM
Gamma: 0.012
Theta: -0.18
Vega: 0.027
Open interest: 4

Model this put

Call · $111 In the money

Last: —
Breakeven: —
Implied vol: 120.2%
Delta: 0.815 ≈82% ITM
Gamma: 0.014
Theta: -0.435
Vega: 0.041
Open interest: 0

Model this call

Put · $111

Last: —
Breakeven: —
Implied vol: 66.4%
Delta: -0.061 ≈6% ITM
Gamma: 0.011
Theta: -0.107
Vega: 0.016
Open interest: 0

Model this put

Call · $112 In the money

Last: —
Breakeven: —
Implied vol: 121.4%
Delta: 0.799 ≈80% ITM
Gamma: 0.014
Theta: -0.465
Vega: 0.041
Open interest: 0

Model this call

Put · $112

Last: $1.40
Breakeven: $110.60
Implied vol: 62.7%
Delta: -0.064 ≈6% ITM
Gamma: 0.012
Theta: -0.105
Vega: 0.027
Open interest: 1

Model this put

Call · $113 In the money

Last: —
Breakeven: —
Implied vol: 112.9%
Delta: 0.797 ≈80% ITM
Gamma: 0.015
Theta: -0.436
Vega: 0.041
Open interest: 0

Model this call

Put · $113

Last: $1.00
Breakeven: $112.00
Implied vol: 58.8%
Delta: -0.067 ≈7% ITM
Gamma: 0.014
Theta: -0.102
Vega: 0.027
Open interest: 2

Model this put

Call · $114 In the money

Last: —
Breakeven: —
Implied vol: 98.3%
Delta: 0.805 ≈81% ITM
Gamma: 0.017
Theta: -0.37
Vega: 0.041
Open interest: 0

Model this call

Put · $114

Last: $0.15
Breakeven: $113.85
Implied vol: 51.7%
Delta: -0.059 ≈6% ITM
Gamma: 0.014
Theta: -0.081
Vega: 0.016
Open interest: 11

Model this put

Call · $115 In the money

Last: $15.11
Breakeven: $130.11
Implied vol: 101.7%
Delta: 0.78 ≈78% ITM
Gamma: 0.018
Theta: -0.411
Vega: 0.054
Open interest: 1

Model this call

Put · $115

Last: $0.18
Breakeven: $114.82
Implied vol: 43.7%
Delta: -0.048 ≈5% ITM
Gamma: 0.014
Theta: -0.057
Vega: 0.016
Open interest: 7

Model this put

Call · $116 In the money

Last: —
Breakeven: —
Implied vol: 96%
Delta: 0.77 ≈77% ITM
Gamma: 0.019
Theta: -0.396
Vega: 0.055
Open interest: 0

Model this call

Put · $116

Last: $0.20
Breakeven: $115.80
Implied vol: 45.5%
Delta: -0.072 ≈7% ITM
Gamma: 0.018
Theta: -0.082
Vega: 0.028
Open interest: 10

Model this put

Call · $117 In the money

Last: —
Breakeven: —
Implied vol: 95.7%
Delta: 0.748 ≈75% ITM
Gamma: 0.02
Theta: -0.412
Vega: 0.055
Open interest: 0

Model this call

Put · $117

Last: $0.55
Breakeven: $116.45
Implied vol: 50.8%
Delta: -0.118 ≈12% ITM
Gamma: 0.024
Theta: -0.133
Vega: 0.028
Open interest: 188

Model this put

Call · $118 In the money

Last: $7.16
Breakeven: $125.16
Implied vol: 87.3%
Delta: 0.741 ≈74% ITM
Gamma: 0.023
Theta: -0.382
Vega: 0.055
Open interest: 2

Model this call

Put · $118

Last: $0.50
Breakeven: $117.50
Implied vol: 46.1%
Delta: -0.123 ≈12% ITM
Gamma: 0.027
Theta: -0.125
Vega: 0.028
Open interest: 13

Model this put

Call · $119 In the money

Last: —
Breakeven: —
Implied vol: 75.3%
Delta: 0.741 ≈74% ITM
Gamma: 0.026
Theta: -0.331
Vega: 0.055
Open interest: 0

Model this call

Put · $119

Last: $0.85
Breakeven: $118.15
Implied vol: 42.5%
Delta: -0.136 ≈14% ITM
Gamma: 0.032
Theta: -0.123
Vega: 0.042
Open interest: 22

Model this put

Call · $120 In the money

Last: $8.00
Breakeven: $128.00
Implied vol: 77%
Delta: 0.709 ≈71% ITM
Gamma: 0.027
Theta: -0.357
Vega: 0.056
Open interest: 1

Model this call

Put · $120

Last: $0.95
Breakeven: $119.05
Implied vol: 43.4%
Delta: -0.179 ≈18% ITM
Gamma: 0.037
Theta: -0.149
Vega: 0.042
Open interest: 18

Model this put

Call · $121 In the money

Last: $17.80
Breakeven: $138.80
Implied vol: 74.1%
Delta: 0.686 ≈69% ITM
Gamma: 0.029
Theta: -0.358
Vega: 0.056
Open interest: 1

Model this call

Put · $121

Last: $0.64
Breakeven: $120.36
Implied vol: 39%
Delta: -0.196 ≈20% ITM
Gamma: 0.043
Theta: -0.142
Vega: 0.042
Open interest: 2

Model this put

Call · $122 In the money

Last: —
Breakeven: —
Implied vol: 69.5%
Delta: 0.664 ≈66% ITM
Gamma: 0.032
Theta: -0.349
Vega: 0.056
Open interest: 0

Model this call

Put · $122

Last: $0.60
Breakeven: $121.40
Implied vol: 29.4%
Delta: -0.183 ≈18% ITM
Gamma: 0.055
Theta: -0.102
Vega: 0.043
Open interest: 15

Model this put

Call · $123 In the money

Last: —
Breakeven: —
Implied vol: 69%
Delta: 0.631 ≈63% ITM
Gamma: 0.034
Theta: -0.353
Vega: 0.064
Open interest: 0

Model this call

Put · $123

Last: $0.75
Breakeven: $122.25
Implied vol: 29.9%
Delta: -0.248 ≈25% ITM
Gamma: 0.065
Theta: -0.124
Vega: 0.056
Open interest: 63

Model this put

Call · $124 In the money

Last: $4.86
Breakeven: $128.86
Implied vol: 64.4%
Delta: 0.6 ≈60% ITM
Gamma: 0.037
Theta: -0.336
Vega: 0.065
Open interest: 2

Model this call

Put · $124

Last: $2.70
Breakeven: $121.30
Implied vol: 29.1%
Delta: -0.314 ≈31% ITM
Gamma: 0.075
Theta: -0.135
Vega: 0.056
Open interest: 11

Model this put

Call · $125 In the money

Last: $1.90
Breakeven: $126.90
Implied vol: 62.2%
Delta: 0.564 ≈56% ITM
Gamma: 0.039
Theta: -0.332
Vega: 0.065
Open interest: 17

Model this call

Put · $125

Last: $2.70
Breakeven: $122.30
Implied vol: 24.9%
Delta: -0.376 ≈38% ITM
Gamma: 0.094
Theta: -0.123
Vega: 0.065
Open interest: 9

Model this put

Call · $126 In the money

Last: $1.37
Breakeven: $127.37
Implied vol: 60.8%
Delta: 0.525 ≈52% ITM
Gamma: 0.041
Theta: -0.331
Vega: 0.065
Open interest: 22

Model this call

Put · $126

Last: $2.92
Breakeven: $123.08
Implied vol: 22.9%
Delta: -0.471 ≈47% ITM
Gamma: 0.107
Theta: -0.118
Vega: 0.065
Open interest: 24

Model this put

Call · $127 In the money

Last: $3.32
Breakeven: $130.32
Implied vol: 60.6%
Delta: 0.486 ≈49% ITM
Gamma: 0.04
Theta: -0.328
Vega: 0.066
Open interest: 7

Model this call

Put · $127

Last: $3.50
Breakeven: $123.50
Implied vol: 18.8%
Delta: -0.596 ≈60% ITM
Gamma: 0.127
Theta: -0.092
Vega: 0.066
Open interest: 50

Model this put

Call · $128 In the money

Last: $2.75
Breakeven: $130.75
Implied vol: 57.8%
Delta: 0.442 ≈44% ITM
Gamma: 0.042
Theta: -0.308
Vega: 0.066
Open interest: 17

Model this call

Put · $128

Last: —
Breakeven: —
Implied vol: 13.3%
Delta: -0.793 ≈79% ITM
Gamma: 0.137
Theta: -0.045
Vega: 0.044
Open interest: 0

Model this put

Call · $129

Last: $2.00
Breakeven: $131.00
Implied vol: 55.8%
Delta: 0.396 ≈40% ITM
Gamma: 0.042
Theta: -0.292
Vega: 0.066
Open interest: 5

Model this call

Put · $129 In the money

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

Model this put

Call · $130

Last: $2.00
Breakeven: $132.00
Implied vol: 55.5%
Delta: 0.355 ≈36% ITM
Gamma: 0.041
Theta: -0.281
Vega: 0.058
Open interest: 22

Model this call

Put · $130 In the money

Last: $7.45
Breakeven: $122.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $131

Last: $1.45
Breakeven: $132.45
Implied vol: 52.2%
Delta: 0.306 ≈31% ITM
Gamma: 0.041
Theta: -0.246
Vega: 0.058
Open interest: 3

Model this call

Put · $131 In the money

Last: $4.00
Breakeven: $127.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $132

Last: $1.00
Breakeven: $133.00
Implied vol: 60.4%
Delta: 0.3 ≈30% ITM
Gamma: 0.035
Theta: -0.282
Vega: 0.059
Open interest: 10

Model this call

Put · $132 In the money

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

Model this put

Call · $133

Last: $1.35
Breakeven: $134.35
Implied vol: 48.9%
Delta: 0.216 ≈22% ITM
Gamma: 0.037
Theta: -0.193
Vega: 0.045
Open interest: 2

Model this call

Put · $133 In the money

Last: $8.20
Breakeven: $124.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 214

Model this put

Call · $134

Last: $2.07
Breakeven: $136.07
Implied vol: 50%
Delta: 0.19 ≈19% ITM
Gamma: 0.033
Theta: -0.182
Vega: 0.045
Open interest: 8

Model this call

Put · $134 In the money

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

Model this put

Call · $135

Last: $0.65
Breakeven: $135.65
Implied vol: 44%
Delta: 0.126 ≈13% ITM
Gamma: 0.029
Theta: -0.123
Vega: 0.03
Open interest: 5

Model this call

Put · $135 In the money

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

Model this put

Call · $136

Last: $0.40
Breakeven: $136.40
Implied vol: 51.3%
Delta: 0.137 ≈14% ITM
Gamma: 0.026
Theta: -0.153
Vega: 0.031
Open interest: 5

Model this call

Put · $136 In the money

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

Model this put

Call · $137

Last: $0.30
Breakeven: $137.30
Implied vol: 56%
Delta: 0.137 ≈14% ITM
Gamma: 0.024
Theta: -0.166
Vega: 0.031
Open interest: 1

Model this call

Put · $137 In the money

Last: $10.55
Breakeven: $126.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $138

Last: $0.15
Breakeven: $138.15
Implied vol: 47.7%
Delta: 0.078 ≈8% ITM
Gamma: 0.019
Theta: -0.094
Vega: 0.031
Open interest: 7

Model this call

Put · $138 In the money

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

Model this put

Call · $139

Last: $6.10
Breakeven: $145.10
Implied vol: 55.7%
Delta: 0.099 ≈10% ITM
Gamma: 0.019
Theta: -0.129
Vega: 0.031
Open interest: 1

Model this call

Put · $139 In the money

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

Model this put

Call · $140

Last: $1.20
Breakeven: $141.20
Implied vol: 56.3%
Delta: 0.083 ≈8% ITM
Gamma: 0.017
Theta: -0.116
Vega: 0.031
Open interest: 2

Model this call

Put · $140 In the money

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

Model this put

Call · $141

Last: $0.35
Breakeven: $141.35
Implied vol: 65%
Delta: 0.104 ≈10% ITM
Gamma: 0.017
Theta: -0.156
Vega: 0.031
Open interest: 5

Model this call

Put · $141 In the money

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

Model this put

Call · $142

Last: $1.09
Breakeven: $143.09
Implied vol: 60.1%
Delta: 0.07 ≈7% ITM
Gamma: 0.014
Theta: -0.108
Vega: 0.018
Open interest: 1

Model this call

Put · $142 In the money

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

Model this put

Call · $143

Last: $1.85
Breakeven: $144.85
Implied vol: 62.7%
Delta: 0.067 ≈7% ITM
Gamma: 0.013
Theta: -0.109
Vega: 0.018
Open interest: 1

Model this call

Put · $143 In the money

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

Model this put

Call · $144

Last: —
Breakeven: —
Implied vol: 72.4%
Delta: 0.088 ≈9% ITM
Gamma: 0.013
Theta: -0.154
Vega: 0.031
Open interest: 0

Model this call

Put · $144 In the money

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

Model this put

Call · $145

Last: $1.04
Breakeven: $146.04
Implied vol: 75.3%
Delta: 0.085 ≈9% ITM
Gamma: 0.013
Theta: -0.157
Vega: 0.031
Open interest: 3

Model this call

Put · $145 In the money

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

Model this put

Call · $146

Last: —
Breakeven: —
Implied vol: 76.7%
Delta: 0.077 ≈8% ITM
Gamma: 0.012
Theta: -0.149
Vega: 0.032
Open interest: 0

Model this call

Put · $146 In the money

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

Model this put

Call · $147

Last: —
Breakeven: —
Implied vol: 79.4%
Delta: 0.075 ≈7% ITM
Gamma: 0.011
Theta: -0.151
Vega: 0.018
Open interest: 0

Model this call

Put · $147 In the money

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

Model this put

Call · $148

Last: —
Breakeven: —
Implied vol: 81.9%
Delta: 0.073 ≈7% ITM
Gamma: 0.01
Theta: -0.153
Vega: 0.018
Open interest: 0

Model this call

Put · $148 In the money

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

Model this put

Call · $149

Last: $2.06
Breakeven: $151.06
Implied vol: 84.3%
Delta: 0.071 ≈7% ITM
Gamma: 0.01
Theta: -0.154
Vega: 0.018
Open interest: 1

Model this call

Put · $149 In the money

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

Model this put

Call · $150

Last: $0.48
Breakeven: $150.48
Implied vol: 89.4%
Delta: 0.075 ≈7% ITM
Gamma: 0.01
Theta: -0.17
Vega: 0.018
Open interest: 3

Model this call

Put · $150 In the money

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

Model this put

Call · $155

Last: —
Breakeven: —
Implied vol: 98.4%
Delta: 0.062 ≈6% ITM
Gamma: 0.008
Theta: -0.16
Vega: 0.019
Open interest: 0

Model this call

Put · $155 In the money

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

Model this put

Call · $160

Last: $0.25
Breakeven: $160.25
Implied vol: 117.7%
Delta: 0.07 ≈7% ITM
Gamma: 0.007
Theta: -0.211
Vega: 0.019
Open interest: 10

Model this call

Put · $160 In the money

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

Model this put

Call · $165

Last: $0.15
Breakeven: $165.15
Implied vol: 120.9%
Delta: 0.052 ≈5% ITM
Gamma: 0.005
Theta: -0.171
Vega: 0.019
Open interest: 0

Model this call

Put · $165 In the money

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

Model this put

Call · $170

Last: $0.15
Breakeven: $170.15
Implied vol: 131.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.005
Theta: -0.176
Vega: 0.02
Open interest: 2

Model this call

Put · $170 In the money

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

Model this put

PHM · Pultegroup Inc/Mi/

Options Chain

Positioning

Open interest by strike · near the money

Chain