RBC Stock — RBC Bearings INC: Options Chain

Calls		Puts
0	—	159.1%	0.998	—	—	—	—	—	0
Call · $195 In the money Last — Breakeven — Implied vol 159.1% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.047 Vega 0.007 Open interest 0 Model this call Put · $195 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	179.3%	0.995	—	—	—	—	—	0
Call · $200 In the money Last — Breakeven — Implied vol 179.3% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.101 Vega 0.019 Open interest 0 Model this call Put · $200 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	167.8%	0.995	—	—	—	—	—	0
Call · $210 In the money Last — Breakeven — Implied vol 167.8% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.092 Vega 0.019 Open interest 0 Model this call Put · $210 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	162%	0.995	$172.10	—	—	—	—	0
Call · $220 In the money Last $172.10 Breakeven $392.10 Implied vol 162% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.096 Vega 0.02 Open interest 2 Model this call Put · $220 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	153.9%	0.995	—	—	—	—	—	0
Call · $230 In the money Last — Breakeven — Implied vol 153.9% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.094 Vega 0.02 Open interest 0 Model this call Put · $230 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	146.3%	0.995	—	—	—	—	—	0
Call · $240 In the money Last — Breakeven — Implied vol 146.3% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.091 Vega 0.021 Open interest 0 Model this call Put · $240 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	1	141.3%	0.994	$307.50	—	—	—	—	0
Call · $250 In the money Last $307.50 Breakeven $557.50 Implied vol 141.3% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.095 Vega 0.021 Open interest 5 Model this call Put · $250 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	143.3%	0.992	—	—	—	—	—	0
Call · $260 In the money Last — Breakeven — Implied vol 143.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.124 Vega 0.05 Open interest 0 Model this call Put · $260 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	134.1%	0.993	—	—	—	—	—	0
Call · $270 In the money Last — Breakeven — Implied vol 134.1% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.11 Vega 0.022 Open interest 0 Model this call Put · $270 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	133.8%	0.99	$181.00	—	—	—	—	0
Call · $280 In the money Last $181.00 Breakeven $461.00 Implied vol 133.8% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.14 Vega 0.052 Open interest 1 Model this call Put · $280 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	112.3%	0.995	—	—	—	—	—	0
Call · $290 In the money Last — Breakeven — Implied vol 112.3% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.078 Vega 0.023 Open interest 0 Model this call Put · $290 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	116.7%	0.992	—	—	—	—	—	0
Call · $300 In the money Last — Breakeven — Implied vol 116.7% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.109 Vega 0.054 Open interest 0 Model this call Put · $300 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	102.5%	0.995	—	—	—	—	—	0
Call · $310 In the money Last — Breakeven — Implied vol 102.5% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.08 Vega 0.024 Open interest 0 Model this call Put · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	105.1%	0.992	—	—	—	—	—	0
Call · $320 In the money Last — Breakeven — Implied vol 105.1% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.104 Vega 0.024 Open interest 0 Model this call Put · $320 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	100.6%	0.991	—	—	-0.013	105.6%	—	0
Call · $330 In the money Last — Breakeven — Implied vol 100.6% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.107 Vega 0.057 Open interest 0 Model this call Put · $330 Last — Breakeven — Implied vol 105.6% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.104 Vega 0.057 Open interest 0 Model this put
0	—	96.9%	0.99	—	—	-0.016	104.1%	—	0
Call · $340 In the money Last — Breakeven — Implied vol 96.9% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.115 Vega 0.058 Open interest 0 Model this call Put · $340 Last — Breakeven — Implied vol 104.1% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.124 Vega 0.058 Open interest 0 Model this put
1	1	93.4%	0.988	$115.70	$3.40	-0.014	95.8%	1	1
Call · $350 In the money Last $115.70 Breakeven $465.70 Implied vol 93.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.123 Vega 0.059 Open interest 1 Model this call Put · $350 Last $3.40 Breakeven $346.60 Implied vol 95.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.103 Vega 0.059 Open interest 1 Model this put
0	—	88.4%	0.988	—	$1.30	-0.015	91.2%	36	7
Call · $360 In the money Last — Breakeven — Implied vol 88.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.12 Vega 0.059 Open interest 0 Model this call Put · $360 Last $1.30 Breakeven $358.70 Implied vol 91.2% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.102 Vega 0.06 Open interest 7 Model this put
0	—	83.4%	0.988	—	$1.17	-0.015	86.6%	34	7
Call · $370 In the money Last — Breakeven — Implied vol 83.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.118 Vega 0.06 Open interest 0 Model this call Put · $370 Last $1.17 Breakeven $368.83 Implied vol 86.6% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.101 Vega 0.06 Open interest 7 Model this put
1	1	78.6%	0.987	$138.20	$1.20	-0.018	84.6%	40	7
Call · $380 In the money Last $138.20 Breakeven $518.20 Implied vol 78.6% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.116 Vega 0.061 Open interest 1 Model this call Put · $380 Last $1.20 Breakeven $378.80 Implied vol 84.6% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.116 Vega 0.061 Open interest 7 Model this put
5	5	74.8%	0.986	$182.50	$1.20	-0.017	77.9%	60	18
Call · $390 In the money Last $182.50 Breakeven $572.50 Implied vol 74.8% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.118 Vega 0.062 Open interest 5 Model this call Put · $390 Last $1.20 Breakeven $388.80 Implied vol 77.9% Delta -0.017 ≈2% ITM Gamma 0 Theta -0.099 Vega 0.062 Open interest 18 Model this put
0	—	70.2%	0.986	—	—	-0.02	76%	—	0
Call · $400 In the money Last — Breakeven — Implied vol 70.2% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.116 Vega 0.063 Open interest 0 Model this call Put · $400 Last — Breakeven — Implied vol 76% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.114 Vega 0.063 Open interest 0 Model this put
0	—	66.6%	0.985	—	—	-0.02	70.4%	—	0
Call · $410 In the money Last — Breakeven — Implied vol 66.6% Delta 0.985 ≈98% ITM Gamma 0 Theta -0.119 Vega 0.063 Open interest 0 Model this call Put · $410 Last — Breakeven — Implied vol 70.4% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.103 Vega 0.063 Open interest 0 Model this put
1	1	66.9%	0.978	$100.50	—	-0.021	66.4%	—	0
Call · $420 In the money Last $100.50 Breakeven $520.50 Implied vol 66.9% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.147 Vega 0.064 Open interest 1 Model this call Put · $420 Last — Breakeven — Implied vol 66.4% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.102 Vega 0.064 Open interest 0 Model this put
0	—	64.2%	0.976	—	—	-0.026	65%	—	0
Call · $430 In the money Last — Breakeven — Implied vol 64.2% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.155 Vega 0.065 Open interest 0 Model this call Put · $430 Last — Breakeven — Implied vol 65% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.12 Vega 0.13 Open interest 0 Model this put
0	—	59.8%	0.975	—	—	-0.024	58.7%	—	0
Call · $440 In the money Last — Breakeven — Implied vol 59.8% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.152 Vega 0.131 Open interest 0 Model this call Put · $440 Last — Breakeven — Implied vol 58.7% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.1 Vega 0.066 Open interest 0 Model this put
0	—	58.8%	0.965	—	—	-0.026	55.3%	—	0
Call · $450 In the money Last — Breakeven — Implied vol 58.8% Delta 0.965 ≈96% ITM Gamma 0.001 Theta -0.182 Vega 0.133 Open interest 0 Model this call Put · $450 Last — Breakeven — Implied vol 55.3% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.103 Vega 0.132 Open interest 0 Model this put
0	—	54.8%	0.962	—	$1.50	-0.026	50.4%	42	5
Call · $460 In the money Last — Breakeven — Implied vol 54.8% Delta 0.962 ≈96% ITM Gamma 0.001 Theta -0.183 Vega 0.134 Open interest 0 Model this call Put · $460 Last $1.50 Breakeven $458.50 Implied vol 50.4% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.093 Vega 0.134 Open interest 5 Model this put
0	—	54.3%	0.95	—	—	-0.031	47.5%	—	0
Call · $470 In the money Last — Breakeven — Implied vol 54.3% Delta 0.95 ≈95% ITM Gamma 0.001 Theta -0.217 Vega 0.136 Open interest 0 Model this call Put · $470 Last — Breakeven — Implied vol 47.5% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.101 Vega 0.135 Open interest 0 Model this put
0	—	50.8%	0.945	—	$1.82	-0.04	45.4%	48	12
Call · $480 In the money Last — Breakeven — Implied vol 50.8% Delta 0.945 ≈94% ITM Gamma 0.001 Theta -0.221 Vega 0.137 Open interest 0 Model this call Put · $480 Last $1.82 Breakeven $478.18 Implied vol 45.4% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.118 Vega 0.136 Open interest 12 Model this put
1	2	48.7%	0.931	$36.10	$2.08	-0.052	44.1%	44	15
Call · $490 In the money Last $36.10 Breakeven $526.10 Implied vol 48.7% Delta 0.931 ≈93% ITM Gamma 0.002 Theta -0.243 Vega 0.24 Open interest 1 Model this call Put · $490 Last $2.08 Breakeven $487.92 Implied vol 44.1% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.141 Vega 0.138 Open interest 15 Model this put
0	—	46.6%	0.915	—	$4.50	-0.079	45.2%	1	8
Call · $500 In the money Last — Breakeven — Implied vol 46.6% Delta 0.915 ≈91% ITM Gamma 0.002 Theta -0.268 Vega 0.242 Open interest 0 Model this call Put · $500 Last $4.50 Breakeven $495.50 Implied vol 45.2% Delta -0.079 ≈8% ITM Gamma 0.002 Theta -0.2 Vega 0.242 Open interest 8 Model this put
0	—	45.8%	0.892	—	—	-0.096	42.8%	—	0
Call · $510 In the money Last — Breakeven — Implied vol 45.8% Delta 0.892 ≈89% ITM Gamma 0.003 Theta -0.308 Vega 0.245 Open interest 0 Model this call Put · $510 Last — Breakeven — Implied vol 42.8% Delta -0.096 ≈10% ITM Gamma 0.003 Theta -0.22 Vega 0.245 Open interest 0 Model this put
1	1	43.9%	0.866	$144.00	—	-0.125	42.3%	—	0
Call · $520 In the money Last $144.00 Breakeven $664.00 Implied vol 43.9% Delta 0.866 ≈87% ITM Gamma 0.003 Theta -0.337 Vega 0.372 Open interest 1 Model this call Put · $520 Last — Breakeven — Implied vol 42.3% Delta -0.125 ≈13% ITM Gamma 0.003 Theta -0.264 Vega 0.372 Open interest 0 Model this put
0	—	42.3%	0.834	—	—	-0.164	41.7%	—	0
Call · $530 In the money Last — Breakeven — Implied vol 42.3% Delta 0.834 ≈83% ITM Gamma 0.004 Theta -0.368 Vega 0.377 Open interest 0 Model this call Put · $530 Last — Breakeven — Implied vol 41.7% Delta -0.164 ≈16% ITM Gamma 0.004 Theta -0.308 Vega 0.377 Open interest 0 Model this put
1	1	41.5%	0.795	$60.00	$5.35	-0.206	41.6%	3	3
Call · $540 In the money Last $60.00 Breakeven $600.00 Implied vol 41.5% Delta 0.795 ≈80% ITM Gamma 0.005 Theta -0.41 Vega 0.382 Open interest 1 Model this call Put · $540 Last $5.35 Breakeven $534.65 Implied vol 41.6% Delta -0.206 ≈21% ITM Gamma 0.005 Theta -0.36 Vega 0.39 Open interest 3 Model this put
1	1	39.5%	0.749	$42.50	$6.95	-0.256	40.3%	3	4
Call · $550 In the money Last $42.50 Breakeven $592.50 Implied vol 39.5% Delta 0.749 ≈75% ITM Gamma 0.005 Theta -0.427 Vega 0.505 Open interest 1 Model this call Put · $550 Last $6.95 Breakeven $543.05 Implied vol 40.3% Delta -0.256 ≈26% ITM Gamma 0.005 Theta -0.385 Vega 0.505 Open interest 4 Model this put
31	1	38.9%	0.693	$35.05	$12.00	-0.306	38.2%	1	2
Call · $560 In the money Last $35.05 Breakeven $595.05 Implied vol 38.9% Delta 0.693 ≈69% ITM Gamma 0.006 Theta -0.462 Vega 0.512 Open interest 31 Model this call Put · $560 Last $12.00 Breakeven $548.00 Implied vol 38.2% Delta -0.306 ≈31% ITM Gamma 0.006 Theta -0.399 Vega 0.512 Open interest 2 Model this put
3	3	37.8%	0.632	$39.22	—	-0.37	37.9%	—	0
Call · $570 In the money Last $39.22 Breakeven $609.22 Implied vol 37.8% Delta 0.632 ≈63% ITM Gamma 0.007 Theta -0.475 Vega 0.592 Open interest 3 Model this call Put · $570 Last — Breakeven — Implied vol 37.9% Delta -0.37 ≈37% ITM Gamma 0.007 Theta -0.423 Vega 0.592 Open interest 0 Model this put
13	13	36.3%	0.565	$34.43	$21.92	-0.438	36.9%	13	7
Call · $580 In the money Last $34.43 Breakeven $614.43 Implied vol 36.3% Delta 0.565 ≈56% ITM Gamma 0.007 Theta -0.474 Vega 0.6 Open interest 13 Model this call Put · $580 Last $21.92 Breakeven $558.08 Implied vol 36.9% Delta -0.438 ≈44% ITM Gamma 0.007 Theta -0.427 Vega 0.6 Open interest 7 Model this put
Underlying $585.12
0	—	35.8%	0.493	—	—	-0.511	35.4%	—	0
Call · $590 Last — Breakeven — Implied vol 35.8% Delta 0.493 ≈49% ITM Gamma 0.007 Theta -0.469 Vega 0.608 Open interest 0 Model this call Put · $590 In the money Last — Breakeven — Implied vol 35.4% Delta -0.511 ≈51% ITM Gamma 0.008 Theta -0.411 Vega 0.608 Open interest 0 Model this put
53	1	35.3%	0.419	$22.60	$18.10	-0.586	35%	7	8
Call · $600 Last $22.60 Breakeven $622.60 Implied vol 35.3% Delta 0.419 ≈42% ITM Gamma 0.007 Theta -0.45 Vega 0.616 Open interest 53 Model this call Put · $600 In the money Last $18.10 Breakeven $581.90 Implied vol 35% Delta -0.586 ≈59% ITM Gamma 0.007 Theta -0.392 Vega 0.614 Open interest 8 Model this put
3	2	34.2%	0.346	$20.50	$35.48	-0.66	34.1%	3	3
Call · $610 Last $20.50 Breakeven $630.50 Implied vol 34.2% Delta 0.346 ≈35% ITM Gamma 0.007 Theta -0.41 Vega 0.547 Open interest 3 Model this call Put · $610 In the money Last $35.48 Breakeven $574.52 Implied vol 34.1% Delta -0.66 ≈66% ITM Gamma 0.007 Theta -0.353 Vega 0.545 Open interest 3 Model this put
12	3	35.1%	0.287	$7.66	—	-0.728	33.8%	—	0
Call · $620 Last $7.66 Breakeven $627.66 Implied vol 35.1% Delta 0.287 ≈29% ITM Gamma 0.006 Theta -0.386 Vega 0.554 Open interest 12 Model this call Put · $620 In the money Last — Breakeven — Implied vol 33.8% Delta -0.728 ≈73% ITM Gamma 0.007 Theta -0.313 Vega 0.545 Open interest 0 Model this put
2	1	34.6%	0.227	$8.64	$48.10	-0.79	33.4%	1	0
Call · $630 Last $8.64 Breakeven $638.64 Implied vol 34.6% Delta 0.227 ≈23% ITM Gamma 0.006 Theta -0.335 Vega 0.429 Open interest 2 Model this call Put · $630 In the money Last $48.10 Breakeven $581.90 Implied vol 33.4% Delta -0.79 ≈79% ITM Gamma 0.006 Theta -0.261 Vega 0.423 Open interest 0 Model this put
5	1	32.6%	0.16	$5.50	—	-0.85	32.7%	—	0
Call · $640 Last $5.50 Breakeven $645.50 Implied vol 32.6% Delta 0.16 ≈16% ITM Gamma 0.005 Theta -0.255 Vega 0.436 Open interest 5 Model this call Put · $640 In the money Last — Breakeven — Implied vol 32.7% Delta -0.85 ≈85% ITM Gamma 0.005 Theta -0.201 Vega 0.408 Open interest 0 Model this put
0	—	33.9%	0.13	—	—	-0.888	32.9%	—	0
Call · $650 Last — Breakeven — Implied vol 33.9% Delta 0.13 ≈13% ITM Gamma 0.004 Theta -0.229 Vega 0.294 Open interest 0 Model this call Put · $650 In the money Last — Breakeven — Implied vol 32.9% Delta -0.888 ≈89% ITM Gamma 0.004 Theta -0.16 Vega 0.277 Open interest 0 Model this put
2	1	34.5%	0.102	$5.50	$158.50	-0.923	33.1%	3	3
Call · $660 Last $5.50 Breakeven $665.50 Implied vol 34.5% Delta 0.102 ≈10% ITM Gamma 0.003 Theta -0.195 Vega 0.297 Open interest 2 Model this call Put · $660 In the money Last $158.50 Breakeven $501.50 Implied vol 33.1% Delta -0.923 ≈92% ITM Gamma 0.003 Theta -0.117 Vega 0.254 Open interest 3 Model this put
0	—	38%	0.097	—	—	-0.955	32.3%	—	0
Call · $670 Last — Breakeven — Implied vol 38% Delta 0.097 ≈10% ITM Gamma 0.003 Theta -0.206 Vega 0.298 Open interest 0 Model this call Put · $670 In the money Last — Breakeven — Implied vol 32.3% Delta -0.955 ≈96% ITM Gamma 0.003 Theta -0.069 Vega 0.134 Open interest 0 Model this put
0	—	41%	0.09	—	$94.80	—	—	1	0
Call · $680 Last — Breakeven — Implied vol 41% Delta 0.09 ≈9% ITM Gamma 0.003 Theta -0.211 Vega 0.3 Open interest 0 Model this call Put · $680 In the money Last $94.80 Breakeven $585.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	37.2%	0.051	—	—	—	—	—	0
Call · $690 Last — Breakeven — Implied vol 37.2% Delta 0.051 ≈5% ITM Gamma 0.002 Theta -0.122 Vega 0.177 Open interest 0 Model this call Put · $690 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	37.5%	0.036	$2.80	$193.50	—	—	1	0
Call · $700 Last $2.80 Breakeven $702.80 Implied vol 37.5% Delta 0.036 ≈4% ITM Gamma 0.001 Theta -0.094 Vega 0.089 Open interest 3 Model this call Put · $700 In the money Last $193.50 Breakeven $506.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	41.3%	0.04	—	—	—	—	—	0
Call · $710 Last — Breakeven — Implied vol 41.3% Delta 0.04 ≈4% ITM Gamma 0.001 Theta -0.112 Vega 0.179 Open interest 0 Model this call Put · $710 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	42.5%	0.034	—	$151.50	—	—	1	0
Call · $720 Last — Breakeven — Implied vol 42.5% Delta 0.034 ≈3% ITM Gamma 0.001 Theta -0.101 Vega 0.09 Open interest 0 Model this call Put · $720 In the money Last $151.50 Breakeven $568.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	44.1%	0.031	—	—	—	—	—	0
Call · $730 Last — Breakeven — Implied vol 44.1% Delta 0.031 ≈3% ITM Gamma 0.001 Theta -0.097 Vega 0.091 Open interest 0 Model this call Put · $730 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	48.5%	0.035	—	$164.50	—	—	1	0
Call · $740 Last — Breakeven — Implied vol 48.5% Delta 0.035 ≈4% ITM Gamma 0.001 Theta -0.118 Vega 0.091 Open interest 0 Model this call Put · $740 In the money Last $164.50 Breakeven $575.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	48.9%	0.03	—	—	—	—	—	0
Call · $750 Last — Breakeven — Implied vol 48.9% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.104 Vega 0.092 Open interest 0 Model this call Put · $750 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	54.8%	0.037	—	—	—	—	—	0
Call · $760 Last — Breakeven — Implied vol 54.8% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.141 Vega 0.183 Open interest 0 Model this call Put · $760 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	53%	0.028	—	—	—	—	—	0
Call · $770 Last — Breakeven — Implied vol 53% Delta 0.028 ≈3% ITM Gamma 0.001 Theta -0.105 Vega 0.093 Open interest 0 Model this call Put · $770 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	60.3%	0.038	—	—	—	—	—	0
Call · $780 Last — Breakeven — Implied vol 60.3% Delta 0.038 ≈4% ITM Gamma 0.001 Theta -0.157 Vega 0.185 Open interest 0 Model this call Put · $780 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	58.7%	0.03	—	—	—	—	—	0
Call · $790 Last — Breakeven — Implied vol 58.7% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.123 Vega 0.093 Open interest 0 Model this call Put · $790 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	61.2%	0.03	—	—	—	—	—	0
Call · $800 Last — Breakeven — Implied vol 61.2% Delta 0.03 ≈3% ITM Gamma 0.001 Theta -0.129 Vega 0.094 Open interest 0 Model this call Put · $800 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $820 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $820 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $840 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $840 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $195 In the money

Last: —
Breakeven: —
Implied vol: 159.1%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.047
Vega: 0.007
Open interest: 0

Model this call

Put · $195

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

Model this put

Call · $200 In the money

Last: —
Breakeven: —
Implied vol: 179.3%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.101
Vega: 0.019
Open interest: 0

Model this call

Put · $200

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

Model this put

Call · $210 In the money

Last: —
Breakeven: —
Implied vol: 167.8%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.092
Vega: 0.019
Open interest: 0

Model this call

Put · $210

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

Model this put

Call · $220 In the money

Last: $172.10
Breakeven: $392.10
Implied vol: 162%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.096
Vega: 0.02
Open interest: 2

Model this call

Put · $220

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

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 153.9%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.094
Vega: 0.02
Open interest: 0

Model this call

Put · $230

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

Model this put

Call · $240 In the money

Last: —
Breakeven: —
Implied vol: 146.3%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.091
Vega: 0.021
Open interest: 0

Model this call

Put · $240

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

Model this put

Call · $250 In the money

Last: $307.50
Breakeven: $557.50
Implied vol: 141.3%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.095
Vega: 0.021
Open interest: 5

Model this call

Put · $250

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

Model this put

Call · $260 In the money

Last: —
Breakeven: —
Implied vol: 143.3%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.124
Vega: 0.05
Open interest: 0

Model this call

Put · $260

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

Model this put

Call · $270 In the money

Last: —
Breakeven: —
Implied vol: 134.1%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.11
Vega: 0.022
Open interest: 0

Model this call

Put · $270

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

Model this put

Call · $280 In the money

Last: $181.00
Breakeven: $461.00
Implied vol: 133.8%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.14
Vega: 0.052
Open interest: 1

Model this call

Put · $280

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

Model this put

Call · $290 In the money

Last: —
Breakeven: —
Implied vol: 112.3%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.078
Vega: 0.023
Open interest: 0

Model this call

Put · $290

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

Model this put

Call · $300 In the money

Last: —
Breakeven: —
Implied vol: 116.7%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.109
Vega: 0.054
Open interest: 0

Model this call

Put · $300

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

Model this put

Call · $310 In the money

Last: —
Breakeven: —
Implied vol: 102.5%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.08
Vega: 0.024
Open interest: 0

Model this call

Put · $310

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

Model this put

Call · $320 In the money

Last: —
Breakeven: —
Implied vol: 105.1%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.104
Vega: 0.024
Open interest: 0

Model this call

Put · $320

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

Model this put

Call · $330 In the money

Last: —
Breakeven: —
Implied vol: 100.6%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.107
Vega: 0.057
Open interest: 0

Model this call

Put · $330

Last: —
Breakeven: —
Implied vol: 105.6%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.104
Vega: 0.057
Open interest: 0

Model this put

Call · $340 In the money

Last: —
Breakeven: —
Implied vol: 96.9%
Delta: 0.99 ≈99% ITM
Gamma: 0
Theta: -0.115
Vega: 0.058
Open interest: 0

Model this call

Put · $340

Last: —
Breakeven: —
Implied vol: 104.1%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.124
Vega: 0.058
Open interest: 0

Model this put

Call · $350 In the money

Last: $115.70
Breakeven: $465.70
Implied vol: 93.4%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.123
Vega: 0.059
Open interest: 1

Model this call

Put · $350

Last: $3.40
Breakeven: $346.60
Implied vol: 95.8%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.103
Vega: 0.059
Open interest: 1

Model this put

Call · $360 In the money

Last: —
Breakeven: —
Implied vol: 88.4%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.12
Vega: 0.059
Open interest: 0

Model this call

Put · $360

Last: $1.30
Breakeven: $358.70
Implied vol: 91.2%
Delta: -0.015 ≈1% ITM
Gamma: 0
Theta: -0.102
Vega: 0.06
Open interest: 7

Model this put

Call · $370 In the money

Last: —
Breakeven: —
Implied vol: 83.4%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.118
Vega: 0.06
Open interest: 0

Model this call

Put · $370

Last: $1.17
Breakeven: $368.83
Implied vol: 86.6%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.101
Vega: 0.06
Open interest: 7

Model this put

Call · $380 In the money

Last: $138.20
Breakeven: $518.20
Implied vol: 78.6%
Delta: 0.987 ≈99% ITM
Gamma: 0
Theta: -0.116
Vega: 0.061
Open interest: 1

Model this call

Put · $380

Last: $1.20
Breakeven: $378.80
Implied vol: 84.6%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.116
Vega: 0.061
Open interest: 7

Model this put

Call · $390 In the money

Last: $182.50
Breakeven: $572.50
Implied vol: 74.8%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.118
Vega: 0.062
Open interest: 5

Model this call

Put · $390

Last: $1.20
Breakeven: $388.80
Implied vol: 77.9%
Delta: -0.017 ≈2% ITM
Gamma: 0
Theta: -0.099
Vega: 0.062
Open interest: 18

Model this put

Call · $400 In the money

Last: —
Breakeven: —
Implied vol: 70.2%
Delta: 0.986 ≈99% ITM
Gamma: 0
Theta: -0.116
Vega: 0.063
Open interest: 0

Model this call

Put · $400

Last: —
Breakeven: —
Implied vol: 76%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.114
Vega: 0.063
Open interest: 0

Model this put

Call · $410 In the money

Last: —
Breakeven: —
Implied vol: 66.6%
Delta: 0.985 ≈98% ITM
Gamma: 0
Theta: -0.119
Vega: 0.063
Open interest: 0

Model this call

Put · $410

Last: —
Breakeven: —
Implied vol: 70.4%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.103
Vega: 0.063
Open interest: 0

Model this put

Call · $420 In the money

Last: $100.50
Breakeven: $520.50
Implied vol: 66.9%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.147
Vega: 0.064
Open interest: 1

Model this call

Put · $420

Last: —
Breakeven: —
Implied vol: 66.4%
Delta: -0.021 ≈2% ITM
Gamma: 0
Theta: -0.102
Vega: 0.064
Open interest: 0

Model this put

Call · $430 In the money

Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.976 ≈98% ITM
Gamma: 0.001
Theta: -0.155
Vega: 0.065
Open interest: 0

Model this call

Put · $430

Last: —
Breakeven: —
Implied vol: 65%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.12
Vega: 0.13
Open interest: 0

Model this put

Call · $440 In the money

Last: —
Breakeven: —
Implied vol: 59.8%
Delta: 0.975 ≈97% ITM
Gamma: 0.001
Theta: -0.152
Vega: 0.131
Open interest: 0

Model this call

Put · $440

Last: —
Breakeven: —
Implied vol: 58.7%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.1
Vega: 0.066
Open interest: 0

Model this put

Call · $450 In the money

Last: —
Breakeven: —
Implied vol: 58.8%
Delta: 0.965 ≈96% ITM
Gamma: 0.001
Theta: -0.182
Vega: 0.133
Open interest: 0

Model this call

Put · $450

Last: —
Breakeven: —
Implied vol: 55.3%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.103
Vega: 0.132
Open interest: 0

Model this put

Call · $460 In the money

Last: —
Breakeven: —
Implied vol: 54.8%
Delta: 0.962 ≈96% ITM
Gamma: 0.001
Theta: -0.183
Vega: 0.134
Open interest: 0

Model this call

Put · $460

Last: $1.50
Breakeven: $458.50
Implied vol: 50.4%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.093
Vega: 0.134
Open interest: 5

Model this put

Call · $470 In the money

Last: —
Breakeven: —
Implied vol: 54.3%
Delta: 0.95 ≈95% ITM
Gamma: 0.001
Theta: -0.217
Vega: 0.136
Open interest: 0

Model this call

Put · $470

Last: —
Breakeven: —
Implied vol: 47.5%
Delta: -0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.135
Open interest: 0

Model this put

Call · $480 In the money

Last: —
Breakeven: —
Implied vol: 50.8%
Delta: 0.945 ≈94% ITM
Gamma: 0.001
Theta: -0.221
Vega: 0.137
Open interest: 0

Model this call

Put · $480

Last: $1.82
Breakeven: $478.18
Implied vol: 45.4%
Delta: -0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.136
Open interest: 12

Model this put

Call · $490 In the money

Last: $36.10
Breakeven: $526.10
Implied vol: 48.7%
Delta: 0.931 ≈93% ITM
Gamma: 0.002
Theta: -0.243
Vega: 0.24
Open interest: 1

Model this call

Put · $490

Last: $2.08
Breakeven: $487.92
Implied vol: 44.1%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.141
Vega: 0.138
Open interest: 15

Model this put

Call · $500 In the money

Last: —
Breakeven: —
Implied vol: 46.6%
Delta: 0.915 ≈91% ITM
Gamma: 0.002
Theta: -0.268
Vega: 0.242
Open interest: 0

Model this call

Put · $500

Last: $4.50
Breakeven: $495.50
Implied vol: 45.2%
Delta: -0.079 ≈8% ITM
Gamma: 0.002
Theta: -0.2
Vega: 0.242
Open interest: 8

Model this put

Call · $510 In the money

Last: —
Breakeven: —
Implied vol: 45.8%
Delta: 0.892 ≈89% ITM
Gamma: 0.003
Theta: -0.308
Vega: 0.245
Open interest: 0

Model this call

Put · $510

Last: —
Breakeven: —
Implied vol: 42.8%
Delta: -0.096 ≈10% ITM
Gamma: 0.003
Theta: -0.22
Vega: 0.245
Open interest: 0

Model this put

Call · $520 In the money

Last: $144.00
Breakeven: $664.00
Implied vol: 43.9%
Delta: 0.866 ≈87% ITM
Gamma: 0.003
Theta: -0.337
Vega: 0.372
Open interest: 1

Model this call

Put · $520

Last: —
Breakeven: —
Implied vol: 42.3%
Delta: -0.125 ≈13% ITM
Gamma: 0.003
Theta: -0.264
Vega: 0.372
Open interest: 0

Model this put

Call · $530 In the money

Last: —
Breakeven: —
Implied vol: 42.3%
Delta: 0.834 ≈83% ITM
Gamma: 0.004
Theta: -0.368
Vega: 0.377
Open interest: 0

Model this call

Put · $530

Last: —
Breakeven: —
Implied vol: 41.7%
Delta: -0.164 ≈16% ITM
Gamma: 0.004
Theta: -0.308
Vega: 0.377
Open interest: 0

Model this put

Call · $540 In the money

Last: $60.00
Breakeven: $600.00
Implied vol: 41.5%
Delta: 0.795 ≈80% ITM
Gamma: 0.005
Theta: -0.41
Vega: 0.382
Open interest: 1

Model this call

Put · $540

Last: $5.35
Breakeven: $534.65
Implied vol: 41.6%
Delta: -0.206 ≈21% ITM
Gamma: 0.005
Theta: -0.36
Vega: 0.39
Open interest: 3

Model this put

Call · $550 In the money

Last: $42.50
Breakeven: $592.50
Implied vol: 39.5%
Delta: 0.749 ≈75% ITM
Gamma: 0.005
Theta: -0.427
Vega: 0.505
Open interest: 1

Model this call

Put · $550

Last: $6.95
Breakeven: $543.05
Implied vol: 40.3%
Delta: -0.256 ≈26% ITM
Gamma: 0.005
Theta: -0.385
Vega: 0.505
Open interest: 4

Model this put

Call · $560 In the money

Last: $35.05
Breakeven: $595.05
Implied vol: 38.9%
Delta: 0.693 ≈69% ITM
Gamma: 0.006
Theta: -0.462
Vega: 0.512
Open interest: 31

Model this call

Put · $560

Last: $12.00
Breakeven: $548.00
Implied vol: 38.2%
Delta: -0.306 ≈31% ITM
Gamma: 0.006
Theta: -0.399
Vega: 0.512
Open interest: 2

Model this put

Call · $570 In the money

Last: $39.22
Breakeven: $609.22
Implied vol: 37.8%
Delta: 0.632 ≈63% ITM
Gamma: 0.007
Theta: -0.475
Vega: 0.592
Open interest: 3

Model this call

Put · $570

Last: —
Breakeven: —
Implied vol: 37.9%
Delta: -0.37 ≈37% ITM
Gamma: 0.007
Theta: -0.423
Vega: 0.592
Open interest: 0

Model this put

Call · $580 In the money

Last: $34.43
Breakeven: $614.43
Implied vol: 36.3%
Delta: 0.565 ≈56% ITM
Gamma: 0.007
Theta: -0.474
Vega: 0.6
Open interest: 13

Model this call

Put · $580

Last: $21.92
Breakeven: $558.08
Implied vol: 36.9%
Delta: -0.438 ≈44% ITM
Gamma: 0.007
Theta: -0.427
Vega: 0.6
Open interest: 7

Model this put

Call · $590

Last: —
Breakeven: —
Implied vol: 35.8%
Delta: 0.493 ≈49% ITM
Gamma: 0.007
Theta: -0.469
Vega: 0.608
Open interest: 0

Model this call

Put · $590 In the money

Last: —
Breakeven: —
Implied vol: 35.4%
Delta: -0.511 ≈51% ITM
Gamma: 0.008
Theta: -0.411
Vega: 0.608
Open interest: 0

Model this put

Call · $600

Last: $22.60
Breakeven: $622.60
Implied vol: 35.3%
Delta: 0.419 ≈42% ITM
Gamma: 0.007
Theta: -0.45
Vega: 0.616
Open interest: 53

Model this call

Put · $600 In the money

Last: $18.10
Breakeven: $581.90
Implied vol: 35%
Delta: -0.586 ≈59% ITM
Gamma: 0.007
Theta: -0.392
Vega: 0.614
Open interest: 8

Model this put

Call · $610

Last: $20.50
Breakeven: $630.50
Implied vol: 34.2%
Delta: 0.346 ≈35% ITM
Gamma: 0.007
Theta: -0.41
Vega: 0.547
Open interest: 3

Model this call

Put · $610 In the money

Last: $35.48
Breakeven: $574.52
Implied vol: 34.1%
Delta: -0.66 ≈66% ITM
Gamma: 0.007
Theta: -0.353
Vega: 0.545
Open interest: 3

Model this put

Call · $620

Last: $7.66
Breakeven: $627.66
Implied vol: 35.1%
Delta: 0.287 ≈29% ITM
Gamma: 0.006
Theta: -0.386
Vega: 0.554
Open interest: 12

Model this call

Put · $620 In the money

Last: —
Breakeven: —
Implied vol: 33.8%
Delta: -0.728 ≈73% ITM
Gamma: 0.007
Theta: -0.313
Vega: 0.545
Open interest: 0

Model this put

Call · $630

Last: $8.64
Breakeven: $638.64
Implied vol: 34.6%
Delta: 0.227 ≈23% ITM
Gamma: 0.006
Theta: -0.335
Vega: 0.429
Open interest: 2

Model this call

Put · $630 In the money

Last: $48.10
Breakeven: $581.90
Implied vol: 33.4%
Delta: -0.79 ≈79% ITM
Gamma: 0.006
Theta: -0.261
Vega: 0.423
Open interest: 0

Model this put

Call · $640

Last: $5.50
Breakeven: $645.50
Implied vol: 32.6%
Delta: 0.16 ≈16% ITM
Gamma: 0.005
Theta: -0.255
Vega: 0.436
Open interest: 5

Model this call

Put · $640 In the money

Last: —
Breakeven: —
Implied vol: 32.7%
Delta: -0.85 ≈85% ITM
Gamma: 0.005
Theta: -0.201
Vega: 0.408
Open interest: 0

Model this put

Call · $650

Last: —
Breakeven: —
Implied vol: 33.9%
Delta: 0.13 ≈13% ITM
Gamma: 0.004
Theta: -0.229
Vega: 0.294
Open interest: 0

Model this call

Put · $650 In the money

Last: —
Breakeven: —
Implied vol: 32.9%
Delta: -0.888 ≈89% ITM
Gamma: 0.004
Theta: -0.16
Vega: 0.277
Open interest: 0

Model this put

Call · $660

Last: $5.50
Breakeven: $665.50
Implied vol: 34.5%
Delta: 0.102 ≈10% ITM
Gamma: 0.003
Theta: -0.195
Vega: 0.297
Open interest: 2

Model this call

Put · $660 In the money

Last: $158.50
Breakeven: $501.50
Implied vol: 33.1%
Delta: -0.923 ≈92% ITM
Gamma: 0.003
Theta: -0.117
Vega: 0.254
Open interest: 3

Model this put

Call · $670

Last: —
Breakeven: —
Implied vol: 38%
Delta: 0.097 ≈10% ITM
Gamma: 0.003
Theta: -0.206
Vega: 0.298
Open interest: 0

Model this call

Put · $670 In the money

Last: —
Breakeven: —
Implied vol: 32.3%
Delta: -0.955 ≈96% ITM
Gamma: 0.003
Theta: -0.069
Vega: 0.134
Open interest: 0

Model this put

Call · $680

Last: —
Breakeven: —
Implied vol: 41%
Delta: 0.09 ≈9% ITM
Gamma: 0.003
Theta: -0.211
Vega: 0.3
Open interest: 0

Model this call

Put · $680 In the money

Last: $94.80
Breakeven: $585.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $690

Last: —
Breakeven: —
Implied vol: 37.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.002
Theta: -0.122
Vega: 0.177
Open interest: 0

Model this call

Put · $690 In the money

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

Model this put

Call · $700

Last: $2.80
Breakeven: $702.80
Implied vol: 37.5%
Delta: 0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.089
Open interest: 3

Model this call

Put · $700 In the money

Last: $193.50
Breakeven: $506.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $710

Last: —
Breakeven: —
Implied vol: 41.3%
Delta: 0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.112
Vega: 0.179
Open interest: 0

Model this call

Put · $710 In the money

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

Model this put

Call · $720

Last: —
Breakeven: —
Implied vol: 42.5%
Delta: 0.034 ≈3% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.09
Open interest: 0

Model this call

Put · $720 In the money

Last: $151.50
Breakeven: $568.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $730

Last: —
Breakeven: —
Implied vol: 44.1%
Delta: 0.031 ≈3% ITM
Gamma: 0.001
Theta: -0.097
Vega: 0.091
Open interest: 0

Model this call

Put · $730 In the money

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

Model this put

Call · $740

Last: —
Breakeven: —
Implied vol: 48.5%
Delta: 0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.091
Open interest: 0

Model this call

Put · $740 In the money

Last: $164.50
Breakeven: $575.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $750

Last: —
Breakeven: —
Implied vol: 48.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.104
Vega: 0.092
Open interest: 0

Model this call

Put · $750 In the money

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

Model this put

Call · $760

Last: —
Breakeven: —
Implied vol: 54.8%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.141
Vega: 0.183
Open interest: 0

Model this call

Put · $760 In the money

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

Model this put

Call · $770

Last: —
Breakeven: —
Implied vol: 53%
Delta: 0.028 ≈3% ITM
Gamma: 0.001
Theta: -0.105
Vega: 0.093
Open interest: 0

Model this call

Put · $770 In the money

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

Model this put

Call · $780

Last: —
Breakeven: —
Implied vol: 60.3%
Delta: 0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.157
Vega: 0.185
Open interest: 0

Model this call

Put · $780 In the money

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

Model this put

Call · $790

Last: —
Breakeven: —
Implied vol: 58.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.123
Vega: 0.093
Open interest: 0

Model this call

Put · $790 In the money

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

Model this put

Call · $800

Last: —
Breakeven: —
Implied vol: 61.2%
Delta: 0.03 ≈3% ITM
Gamma: 0.001
Theta: -0.129
Vega: 0.094
Open interest: 0

Model this call

Put · $800 In the money

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

Model this put

Call · $820

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

Model this call

Put · $820 In the money

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

Model this put

Call · $840

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

Model this call

Put · $840 In the money

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

Model this put

RBC · RBC Bearings INC

Options Chain

Positioning

Open interest by strike · near the money

Chain