SE Stock — Sea Ltd: Options Chain

Calls		Puts
0	—	302%	0.981	—	—	—	—	—	0
Call · $50 In the money Last — Breakeven — Implied vol 302% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.161 Vega 0.004 Open interest 0 Model this call Put · $50 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	268%	0.977	—	—	—	—	—	0
Call · $55 In the money Last — Breakeven — Implied vol 268% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.166 Vega 0.009 Open interest 0 Model this call Put · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	229.7%	0.976	—	—	-0.031	243.5%	—	0
Call · $60 In the money Last — Breakeven — Implied vol 229.7% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.152 Vega 0.01 Open interest 0 Model this call Put · $60 Last — Breakeven — Implied vol 243.5% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.191 Vega 0.01 Open interest 0 Model this put
0	—	211.9%	0.963	—	—	-0.034	207.5%	—	0
Call · $65 In the money Last — Breakeven — Implied vol 211.9% Delta 0.963 ≈96% ITM Gamma 0.003 Theta -0.196 Vega 0.01 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 207.5% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.175 Vega 0.01 Open interest 0 Model this put
0	—	183.5%	0.956	—	$0.68	-0.013	136.2%	2	10
Call · $70 In the money Last — Breakeven — Implied vol 183.5% Delta 0.956 ≈96% ITM Gamma 0.004 Theta -0.198 Vega 0.01 Open interest 0 Model this call Put · $70 Last $0.68 Breakeven $69.32 Implied vol 136.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.049 Vega 0.005 Open interest 10 Model this put
0	—	182.3%	0.951	—	—	-0.047	179%	—	0
Call · $71 In the money Last — Breakeven — Implied vol 182.3% Delta 0.951 ≈95% ITM Gamma 0.005 Theta -0.214 Vega 0.011 Open interest 0 Model this call Put · $71 Last — Breakeven — Implied vol 179% Delta -0.047 ≈5% ITM Gamma 0.004 Theta -0.195 Vega 0.011 Open interest 0 Model this put
0	—	176.5%	0.949	—	$0.03	-0.042	164.8%	2	0
Call · $72 In the money Last — Breakeven — Implied vol 176.5% Delta 0.949 ≈95% ITM Gamma 0.005 Theta -0.213 Vega 0.011 Open interest 0 Model this call Put · $72 Last $0.03 Breakeven $71.97 Implied vol 164.8% Delta -0.042 ≈4% ITM Gamma 0.004 Theta -0.163 Vega 0.011 Open interest 0 Model this put
0	—	170.7%	0.948	—	—	-0.043	159.1%	—	0
Call · $73 In the money Last — Breakeven — Implied vol 170.7% Delta 0.948 ≈95% ITM Gamma 0.005 Theta -0.211 Vega 0.011 Open interest 0 Model this call Put · $73 Last — Breakeven — Implied vol 159.1% Delta -0.043 ≈4% ITM Gamma 0.005 Theta -0.162 Vega 0.011 Open interest 0 Model this put
1	1	144.2%	0.964	$39.45	—	-0.045	153.6%	—	0
Call · $74 In the money Last $39.45 Breakeven $113.45 Implied vol 144.2% Delta 0.964 ≈96% ITM Gamma 0.004 Theta -0.134 Vega 0.011 Open interest 1 Model this call Put · $74 Last — Breakeven — Implied vol 153.6% Delta -0.045 ≈4% ITM Gamma 0.005 Theta -0.161 Vega 0.011 Open interest 0 Model this put
1	1	143.3%	0.958	$32.90	$0.20	-0.046	148.1%	2	7
Call · $75 In the money Last $32.90 Breakeven $107.90 Implied vol 143.3% Delta 0.958 ≈96% ITM Gamma 0.005 Theta -0.15 Vega 0.011 Open interest 1 Model this call Put · $75 Last $0.20 Breakeven $74.80 Implied vol 148.1% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.16 Vega 0.011 Open interest 7 Model this put
0	—	140.2%	0.954	—	$0.20	-0.048	142.7%	1	352
Call · $76 In the money Last — Breakeven — Implied vol 140.2% Delta 0.954 ≈95% ITM Gamma 0.006 Theta -0.157 Vega 0.011 Open interest 0 Model this call Put · $76 Last $0.20 Breakeven $75.80 Implied vol 142.7% Delta -0.048 ≈5% ITM Gamma 0.006 Theta -0.159 Vega 0.011 Open interest 352 Model this put
0	—	134.9%	0.953	—	$1.11	-0.05	137.4%	2	3
Call · $77 In the money Last — Breakeven — Implied vol 134.9% Delta 0.953 ≈95% ITM Gamma 0.006 Theta -0.156 Vega 0.011 Open interest 0 Model this call Put · $77 Last $1.11 Breakeven $75.89 Implied vol 137.4% Delta -0.05 ≈5% ITM Gamma 0.006 Theta -0.158 Vega 0.011 Open interest 3 Model this put
0	—	127.3%	0.953	—	$0.85	-0.052	132.1%	1	2
Call · $78 In the money Last — Breakeven — Implied vol 127.3% Delta 0.953 ≈95% ITM Gamma 0.006 Theta -0.146 Vega 0.011 Open interest 0 Model this call Put · $78 Last $0.85 Breakeven $77.15 Implied vol 132.1% Delta -0.052 ≈5% ITM Gamma 0.007 Theta -0.156 Vega 0.011 Open interest 2 Model this put
0	—	124.4%	0.949	—	$0.06	-0.054	127%	9	281
Call · $79 In the money Last — Breakeven — Implied vol 124.4% Delta 0.949 ≈95% ITM Gamma 0.007 Theta -0.153 Vega 0.011 Open interest 0 Model this call Put · $79 Last $0.06 Breakeven $78.94 Implied vol 127% Delta -0.054 ≈5% ITM Gamma 0.007 Theta -0.155 Vega 0.011 Open interest 281 Model this put
4	4	119.2%	0.947	$14.75	$0.35	-0.056	121.8%	1	131
Call · $80 In the money Last $14.75 Breakeven $94.75 Implied vol 119.2% Delta 0.947 ≈95% ITM Gamma 0.007 Theta -0.152 Vega 0.011 Open interest 4 Model this call Put · $80 Last $0.35 Breakeven $79.65 Implied vol 121.8% Delta -0.056 ≈6% ITM Gamma 0.008 Theta -0.154 Vega 0.011 Open interest 131 Model this put
0	—	120.5%	0.935	—	$0.30	-0.058	116.8%	6	23
Call · $81 In the money Last — Breakeven — Implied vol 120.5% Delta 0.935 ≈94% ITM Gamma 0.009 Theta -0.178 Vega 0.02 Open interest 0 Model this call Put · $81 Last $0.30 Breakeven $80.70 Implied vol 116.8% Delta -0.058 ≈6% ITM Gamma 0.008 Theta -0.153 Vega 0.011 Open interest 23 Model this put
0	—	117.3%	0.928	—	$0.01	-0.112	146%	2	12
Call · $82 In the money Last — Breakeven — Implied vol 117.3% Delta 0.928 ≈93% ITM Gamma 0.009 Theta -0.187 Vega 0.02 Open interest 0 Model this call Put · $82 Last $0.01 Breakeven $81.99 Implied vol 146% Delta -0.112 ≈11% ITM Gamma 0.011 Theta -0.314 Vega 0.02 Open interest 12 Model this put
0	—	112.8%	0.922	—	$0.50	-0.066	106.6%	1	4
Call · $83 In the money Last — Breakeven — Implied vol 112.8% Delta 0.922 ≈92% ITM Gamma 0.01 Theta -0.189 Vega 0.02 Open interest 0 Model this call Put · $83 Last $0.50 Breakeven $82.50 Implied vol 106.6% Delta -0.066 ≈7% ITM Gamma 0.01 Theta -0.152 Vega 0.02 Open interest 4 Model this put
0	—	107.1%	0.919	—	$0.11	-0.069	101%	23	30
Call · $84 In the money Last — Breakeven — Implied vol 107.1% Delta 0.919 ≈92% ITM Gamma 0.011 Theta -0.186 Vega 0.02 Open interest 0 Model this call Put · $84 Last $0.11 Breakeven $83.89 Implied vol 101% Delta -0.069 ≈7% ITM Gamma 0.011 Theta -0.148 Vega 0.02 Open interest 30 Model this put
12	12	102.8%	0.913	$8.95	$0.21	-0.071	94.9%	1	34
Call · $85 In the money Last $8.95 Breakeven $93.95 Implied vol 102.8% Delta 0.913 ≈91% ITM Gamma 0.012 Theta -0.189 Vega 0.02 Open interest 12 Model this call Put · $85 Last $0.21 Breakeven $84.79 Implied vol 94.9% Delta -0.071 ≈7% ITM Gamma 0.012 Theta -0.143 Vega 0.02 Open interest 34 Model this put
0	—	97.3%	0.908	—	$0.33	-0.075	89.5%	1	2
Call · $86 In the money Last — Breakeven — Implied vol 97.3% Delta 0.908 ≈91% ITM Gamma 0.014 Theta -0.186 Vega 0.02 Open interest 0 Model this call Put · $86 Last $0.33 Breakeven $85.67 Implied vol 89.5% Delta -0.075 ≈7% ITM Gamma 0.013 Theta -0.14 Vega 0.02 Open interest 2 Model this put
10	40	93%	0.901	$7.79	$1.08	-0.08	84.5%	6	3
Call · $87 In the money Last $7.79 Breakeven $94.79 Implied vol 93% Delta 0.901 ≈90% ITM Gamma 0.015 Theta -0.188 Vega 0.02 Open interest 10 Model this call Put · $87 Last $1.08 Breakeven $85.92 Implied vol 84.5% Delta -0.08 ≈8% ITM Gamma 0.014 Theta -0.139 Vega 0.02 Open interest 3 Model this put
10	20	86.4%	0.898	$6.45	$0.55	-0.117	93.9%	3	8
Call · $88 In the money Last $6.45 Breakeven $94.45 Implied vol 86.4% Delta 0.898 ≈90% ITM Gamma 0.017 Theta -0.179 Vega 0.02 Open interest 10 Model this call Put · $88 Last $0.55 Breakeven $87.45 Implied vol 93.9% Delta -0.117 ≈12% ITM Gamma 0.017 Theta -0.207 Vega 0.02 Open interest 8 Model this put
0	—	89.5%	0.872	—	$1.64	-0.094	75.4%	1	1
Call · $89 In the money Last — Breakeven — Implied vol 89.5% Delta 0.872 ≈87% ITM Gamma 0.019 Theta -0.218 Vega 0.031 Open interest 0 Model this call Put · $89 Last $1.64 Breakeven $87.36 Implied vol 75.4% Delta -0.094 ≈9% ITM Gamma 0.018 Theta -0.14 Vega 0.02 Open interest 1 Model this put
25	36	68.5%	0.905	$10.50	$0.26	-0.089	66.5%	27	77
Call · $90 In the money Last $10.50 Breakeven $100.50 Implied vol 68.5% Delta 0.905 ≈90% ITM Gamma 0.02 Theta -0.137 Vega 0.021 Open interest 25 Model this call Put · $90 Last $0.26 Breakeven $89.74 Implied vol 66.5% Delta -0.089 ≈9% ITM Gamma 0.02 Theta -0.118 Vega 0.021 Open interest 77 Model this put
46	11	66.9%	0.887	$7.90	$0.40	-0.111	66.5%	11	1
Call · $91 In the money Last $7.90 Breakeven $98.90 Implied vol 66.9% Delta 0.887 ≈89% ITM Gamma 0.023 Theta -0.151 Vega 0.021 Open interest 46 Model this call Put · $91 Last $0.40 Breakeven $90.60 Implied vol 66.5% Delta -0.111 ≈11% ITM Gamma 0.023 Theta -0.14 Vega 0.021 Open interest 1 Model this put
2	1	78%	0.824	$20.20	$0.37	-0.145	68%	138	13
Call · $92 In the money Last $20.20 Breakeven $112.20 Implied vol 78% Delta 0.824 ≈82% ITM Gamma 0.027 Theta -0.232 Vega 0.031 Open interest 2 Model this call Put · $92 Last $0.37 Breakeven $91.63 Implied vol 68% Delta -0.145 ≈14% ITM Gamma 0.027 Theta -0.171 Vega 0.031 Open interest 13 Model this put
4	2	71.1%	0.814	$8.05	$0.43	-0.13	55.7%	101	6
Call · $93 In the money Last $8.05 Breakeven $101.05 Implied vol 71.1% Delta 0.814 ≈81% ITM Gamma 0.031 Theta -0.22 Vega 0.031 Open interest 4 Model this call Put · $93 Last $0.43 Breakeven $92.57 Implied vol 55.7% Delta -0.13 ≈13% ITM Gamma 0.031 Theta -0.131 Vega 0.031 Open interest 6 Model this put
5	1	74.7%	0.771	$6.57	$0.69	-0.196	63.2%	4	7
Call · $94 In the money Last $6.57 Breakeven $100.57 Implied vol 74.7% Delta 0.771 ≈77% ITM Gamma 0.033 Theta -0.261 Vega 0.041 Open interest 5 Model this call Put · $94 Last $0.69 Breakeven $93.31 Implied vol 63.2% Delta -0.196 ≈20% ITM Gamma 0.036 Theta -0.194 Vega 0.032 Open interest 7 Model this put
65	3	64.9%	0.76	$6.05	$0.91	-0.215	57.7%	60	311
Call · $95 In the money Last $6.05 Breakeven $101.05 Implied vol 64.9% Delta 0.76 ≈76% ITM Gamma 0.039 Theta -0.233 Vega 0.042 Open interest 65 Model this call Put · $95 Last $0.91 Breakeven $94.09 Implied vol 57.7% Delta -0.215 ≈21% ITM Gamma 0.042 Theta -0.189 Vega 0.032 Open interest 311 Model this put
3	1	72.5%	0.699	$8.00	$1.10	-0.259	56.6%	5	13
Call · $96 In the money Last $8.00 Breakeven $104.00 Implied vol 72.5% Delta 0.699 ≈70% ITM Gamma 0.039 Theta -0.289 Vega 0.042 Open interest 3 Model this call Put · $96 Last $1.10 Breakeven $94.90 Implied vol 56.6% Delta -0.259 ≈26% ITM Gamma 0.047 Theta -0.202 Vega 0.042 Open interest 13 Model this put
43	13	63.5%	0.675	$4.85	$1.34	-0.309	56.4%	5	26
Call · $97 In the money Last $4.85 Breakeven $101.85 Implied vol 63.5% Delta 0.675 ≈68% ITM Gamma 0.046 Theta -0.264 Vega 0.042 Open interest 43 Model this call Put · $97 Last $1.34 Breakeven $95.66 Implied vol 56.4% Delta -0.309 ≈31% ITM Gamma 0.051 Theta -0.22 Vega 0.042 Open interest 26 Model this put
24	9	56.8%	0.638	$3.36	$2.03	-0.366	58.5%	16	6
Call · $98 In the money Last $3.36 Breakeven $101.36 Implied vol 56.8% Delta 0.638 ≈64% ITM Gamma 0.054 Theta -0.245 Vega 0.048 Open interest 24 Model this call Put · $98 Last $2.03 Breakeven $95.97 Implied vol 58.5% Delta -0.366 ≈37% ITM Gamma 0.053 Theta -0.244 Vega 0.048 Open interest 6 Model this put
3	20	57.1%	0.582	$4.00	$2.40	-0.42	57.8%	17	31
Call · $99 In the money Last $4.00 Breakeven $103.00 Implied vol 57.1% Delta 0.582 ≈58% ITM Gamma 0.056 Theta -0.254 Vega 0.049 Open interest 3 Model this call Put · $99 Last $2.40 Breakeven $96.60 Implied vol 57.8% Delta -0.42 ≈42% ITM Gamma 0.055 Theta -0.248 Vega 0.049 Open interest 31 Model this put
111	8	56.2%	0.525	$2.89	$2.67	-0.475	58.2%	58	234
Call · $100 In the money Last $2.89 Breakeven $102.89 Implied vol 56.2% Delta 0.525 ≈53% ITM Gamma 0.058 Theta -0.258 Vega 0.049 Open interest 111 Model this call Put · $100 Last $2.67 Breakeven $97.33 Implied vol 58.2% Delta -0.475 ≈48% ITM Gamma 0.056 Theta -0.257 Vega 0.049 Open interest 234 Model this put
Underlying $100.09
23	5	55.5%	0.468	$2.66	$4.28	-0.531	57.1%	4	44
Call · $101 Last $2.66 Breakeven $103.66 Implied vol 55.5% Delta 0.468 ≈47% ITM Gamma 0.058 Theta -0.251 Vega 0.049 Open interest 23 Model this call Put · $101 In the money Last $4.28 Breakeven $96.72 Implied vol 57.1% Delta -0.531 ≈53% ITM Gamma 0.057 Theta -0.249 Vega 0.049 Open interest 44 Model this put
10	15	55.5%	0.411	$2.36	$3.83	-0.585	57.9%	3	2
Call · $102 Last $2.36 Breakeven $104.36 Implied vol 55.5% Delta 0.411 ≈41% ITM Gamma 0.057 Theta -0.245 Vega 0.05 Open interest 10 Model this call Put · $102 In the money Last $3.83 Breakeven $98.17 Implied vol 57.9% Delta -0.585 ≈58% ITM Gamma 0.055 Theta -0.247 Vega 0.05 Open interest 2 Model this put
42	14	60.9%	0.37	$1.79	$4.35	-0.63	61.1%	18	28
Call · $103 Last $1.79 Breakeven $104.79 Implied vol 60.9% Delta 0.37 ≈37% ITM Gamma 0.051 Theta -0.264 Vega 0.044 Open interest 42 Model this call Put · $103 In the money Last $4.35 Breakeven $98.65 Implied vol 61.1% Delta -0.63 ≈63% ITM Gamma 0.051 Theta -0.256 Vega 0.044 Open interest 28 Model this put
26	6	56.4%	0.31	$1.45	$4.99	-0.678	60.1%	8	265
Call · $104 Last $1.45 Breakeven $105.45 Implied vol 56.4% Delta 0.31 ≈31% ITM Gamma 0.051 Theta -0.225 Vega 0.044 Open interest 26 Model this call Put · $104 In the money Last $4.99 Breakeven $99.01 Implied vol 60.1% Delta -0.678 ≈68% ITM Gamma 0.049 Theta -0.234 Vega 0.044 Open interest 265 Model this put
119	15	56.7%	0.263	$1.11	$5.78	-0.74	56.3%	13	21
Call · $105 Last $1.11 Breakeven $106.11 Implied vol 56.7% Delta 0.263 ≈26% ITM Gamma 0.047 Theta -0.21 Vega 0.044 Open interest 119 Model this call Put · $105 In the money Last $5.78 Breakeven $99.22 Implied vol 56.3% Delta -0.74 ≈74% ITM Gamma 0.047 Theta -0.199 Vega 0.044 Open interest 21 Model this put
18	14	55.9%	0.218	$1.02	$6.32	-0.761	61.9%	7	26
Call · $106 Last $1.02 Breakeven $107.02 Implied vol 55.9% Delta 0.218 ≈22% ITM Gamma 0.043 Theta -0.187 Vega 0.034 Open interest 18 Model this call Put · $106 In the money Last $6.32 Breakeven $99.68 Implied vol 61.9% Delta -0.761 ≈76% ITM Gamma 0.042 Theta -0.211 Vega 0.034 Open interest 26 Model this put
7	16	56%	0.181	$0.69	$5.70	-0.807	58.9%	10	18
Call · $107 Last $0.69 Breakeven $107.69 Implied vol 56% Delta 0.181 ≈18% ITM Gamma 0.038 Theta -0.166 Vega 0.034 Open interest 7 Model this call Put · $107 In the money Last $5.70 Breakeven $101.30 Implied vol 58.9% Delta -0.807 ≈81% ITM Gamma 0.038 Theta -0.173 Vega 0.034 Open interest 18 Model this put
318	1	56.3%	0.146	$0.62	$8.88	-0.855	56.6%	2	11
Call · $108 Last $0.62 Breakeven $108.62 Implied vol 56.3% Delta 0.146 ≈15% ITM Gamma 0.033 Theta -0.146 Vega 0.034 Open interest 318 Model this call Put · $108 In the money Last $8.88 Breakeven $99.12 Implied vol 56.6% Delta -0.855 ≈85% ITM Gamma 0.034 Theta -0.139 Vega 0.034 Open interest 11 Model this put
1	1	59.7%	0.133	$0.45	$4.92	-0.856	63.1%	3	15
Call · $109 Last $0.45 Breakeven $109.45 Implied vol 59.7% Delta 0.133 ≈13% ITM Gamma 0.029 Theta -0.146 Vega 0.023 Open interest 1 Model this call Put · $109 In the money Last $4.92 Breakeven $104.08 Implied vol 63.1% Delta -0.856 ≈86% ITM Gamma 0.03 Theta -0.155 Vega 0.034 Open interest 15 Model this put
69	6	69.2%	0.144	$0.33	$10.70	-0.934	50.5%	12	20
Call · $110 Last $0.33 Breakeven $110.33 Implied vol 69.2% Delta 0.144 ≈14% ITM Gamma 0.027 Theta -0.178 Vega 0.035 Open interest 69 Model this call Put · $110 In the money Last $10.70 Breakeven $99.30 Implied vol 50.5% Delta -0.934 ≈93% ITM Gamma 0.022 Theta -0.066 Vega 0.013 Open interest 20 Model this put
15	1	81.1%	0.165	$1.73	$10.89	-0.916	59.6%	1	62
Call · $111 Last $1.73 Breakeven $112.73 Implied vol 81.1% Delta 0.165 ≈17% ITM Gamma 0.025 Theta -0.227 Vega 0.035 Open interest 15 Model this call Put · $111 In the money Last $10.89 Breakeven $100.11 Implied vol 59.6% Delta -0.916 ≈92% ITM Gamma 0.022 Theta -0.096 Vega 0.023 Open interest 62 Model this put
22	4	67.6%	0.099	$1.75	—	-0.935	59.3%	—	0
Call · $112 Last $1.75 Breakeven $113.75 Implied vol 67.6% Delta 0.099 ≈10% ITM Gamma 0.021 Theta -0.131 Vega 0.023 Open interest 22 Model this call Put · $112 In the money Last — Breakeven — Implied vol 59.3% Delta -0.935 ≈94% ITM Gamma 0.018 Theta -0.077 Vega 0.013 Open interest 0 Model this put
11	7	71.6%	0.094	$0.54	$6.45	-0.944	60.8%	1	1
Call · $113 Last $0.54 Breakeven $113.54 Implied vol 71.6% Delta 0.094 ≈9% ITM Gamma 0.019 Theta -0.134 Vega 0.023 Open interest 11 Model this call Put · $113 In the money Last $6.45 Breakeven $106.55 Implied vol 60.8% Delta -0.944 ≈94% ITM Gamma 0.016 Theta -0.07 Vega 0.013 Open interest 1 Model this put
9	6	91.1%	0.136	$1.48	$12.42	—	—	2	1
Call · $114 Last $1.48 Breakeven $115.48 Implied vol 91.1% Delta 0.136 ≈14% ITM Gamma 0.02 Theta -0.225 Vega 0.023 Open interest 9 Model this call Put · $114 In the money Last $12.42 Breakeven $101.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
100	217	65.5%	0.048	$0.14	$7.43	-0.944	69.5%	1	1
Call · $115 Last $0.14 Breakeven $115.14 Implied vol 65.5% Delta 0.048 ≈5% ITM Gamma 0.012 Theta -0.072 Vega 0.014 Open interest 100 Model this call Put · $115 In the money Last $7.43 Breakeven $107.57 Implied vol 69.5% Delta -0.944 ≈94% ITM Gamma 0.014 Theta -0.081 Vega 0.013 Open interest 1 Model this put
16	44	113%	0.162	$0.06	—	-0.951	70.9%	—	0
Call · $116 Last $0.06 Breakeven $116.06 Implied vol 113% Delta 0.162 ≈16% ITM Gamma 0.018 Theta -0.312 Vega 0.035 Open interest 16 Model this call Put · $116 In the money Last — Breakeven — Implied vol 70.9% Delta -0.951 ≈95% ITM Gamma 0.012 Theta -0.073 Vega 0.013 Open interest 0 Model this put
20	9	117.3%	0.157	$0.76	$15.00	-0.963	70.4%	1	0
Call · $117 Last $0.76 Breakeven $117.76 Implied vol 117.3% Delta 0.157 ≈16% ITM Gamma 0.017 Theta -0.318 Vega 0.036 Open interest 20 Model this call Put · $117 In the money Last $15.00 Breakeven $102.00 Implied vol 70.4% Delta -0.963 ≈96% ITM Gamma 0.01 Theta -0.057 Vega 0.013 Open interest 0 Model this put
10	9	99.3%	0.102	$0.62	—	—	—	—	0
Call · $118 Last $0.62 Breakeven $118.62 Implied vol 99.3% Delta 0.102 ≈10% ITM Gamma 0.014 Theta -0.197 Vega 0.024 Open interest 10 Model this call Put · $118 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	8	95.4%	0.077	$0.60	—	—	—	—	0
Call · $119 Last $0.60 Breakeven $119.60 Implied vol 95.4% Delta 0.077 ≈8% ITM Gamma 0.012 Theta -0.156 Vega 0.024 Open interest 23 Model this call Put · $119 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
119	2	82.9%	0.042	$0.13	—	—	—	—	0
Call · $120 Last $0.13 Breakeven $120.13 Implied vol 82.9% Delta 0.042 ≈4% ITM Gamma 0.009 Theta -0.083 Vega 0.014 Open interest 119 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	3	107%	0.085	$0.60	—	—	—	—	0
Call · $121 Last $0.60 Breakeven $121.60 Implied vol 107% Delta 0.085 ≈8% ITM Gamma 0.012 Theta -0.187 Vega 0.024 Open interest 3 Model this call Put · $121 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	140.5%	0.145	$0.92	$10.10	—	—	2	1
Call · $122 Last $0.92 Breakeven $122.92 Implied vol 140.5% Delta 0.145 ≈15% ITM Gamma 0.013 Theta -0.362 Vega 0.024 Open interest 1 Model this call Put · $122 In the money Last $10.10 Breakeven $111.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	1	131.7%	0.12	$1.30	—	—	—	—	0
Call · $123 Last $1.30 Breakeven $124.30 Implied vol 131.7% Delta 0.12 ≈12% ITM Gamma 0.012 Theta -0.293 Vega 0.024 Open interest 0 Model this call Put · $123 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	145.5%	0.136	—	—	—	—	—	0
Call · $124 Last — Breakeven — Implied vol 145.5% Delta 0.136 ≈14% ITM Gamma 0.012 Theta -0.356 Vega 0.024 Open interest 0 Model this call Put · $124 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
49	1	140.2%	0.118	$0.15	—	—	—	—	0
Call · $125 Last $0.15 Breakeven $125.15 Implied vol 140.2% Delta 0.118 ≈12% ITM Gamma 0.011 Theta -0.308 Vega 0.024 Open interest 49 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	119.1%	0.068	—	—	—	—	—	0
Call · $126 Last — Breakeven — Implied vol 119.1% Delta 0.068 ≈7% ITM Gamma 0.009 Theta -0.175 Vega 0.014 Open interest 0 Model this call Put · $126 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	121.4%	0.066	—	—	—	—	—	0
Call · $127 Last — Breakeven — Implied vol 121.4% Delta 0.066 ≈7% ITM Gamma 0.009 Theta -0.173 Vega 0.014 Open interest 0 Model this call Put · $127 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	124.4%	0.064	—	—	—	—	—	0
Call · $128 Last — Breakeven — Implied vol 124.4% Delta 0.064 ≈6% ITM Gamma 0.008 Theta -0.174 Vega 0.014 Open interest 0 Model this call Put · $128 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	161.9%	0.123	—	—	-0.989	92.1%	—	0
Call · $129 Last — Breakeven — Implied vol 161.9% Delta 0.123 ≈12% ITM Gamma 0.01 Theta -0.367 Vega 0.025 Open interest 0 Model this call Put · $129 In the money Last — Breakeven — Implied vol 92.1% Delta -0.989 ≈99% ITM Gamma 0.003 Theta -0.025 Vega 0.003 Open interest 0 Model this put
0	1	129.5%	0.061	$0.01	—	-0.974	106.9%	—	0
Call · $130 Last $0.01 Breakeven $130.01 Implied vol 129.5% Delta 0.061 ≈6% ITM Gamma 0.007 Theta -0.173 Vega 0.014 Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol 106.9% Delta -0.974 ≈97% ITM Gamma 0.005 Theta -0.064 Vega 0.007 Open interest 0 Model this put
0	—	132.4%	0.06	—	—	-0.99	96.6%	—	0
Call · $131 Last — Breakeven — Implied vol 132.4% Delta 0.06 ≈6% ITM Gamma 0.007 Theta -0.174 Vega 0.015 Open interest 0 Model this call Put · $131 In the money Last — Breakeven — Implied vol 96.6% Delta -0.99 ≈99% ITM Gamma 0.003 Theta -0.025 Vega 0.003 Open interest 0 Model this put
0	—	135.3%	0.059	—	—	—	—	—	0
Call · $132 Last — Breakeven — Implied vol 135.3% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.175 Vega 0.015 Open interest 0 Model this call Put · $132 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	138.1%	0.058	—	—	—	—	—	0
Call · $133 Last — Breakeven — Implied vol 138.1% Delta 0.058 ≈6% ITM Gamma 0.007 Theta -0.177 Vega 0.015 Open interest 0 Model this call Put · $133 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	140.9%	0.057	—	—	—	—	—	0
Call · $134 Last — Breakeven — Implied vol 140.9% Delta 0.057 ≈6% ITM Gamma 0.006 Theta -0.178 Vega 0.015 Open interest 0 Model this call Put · $134 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	143.7%	0.056	$0.33	$36.70	—	—	2	0
Call · $135 Last $0.33 Breakeven $135.33 Implied vol 143.7% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.179 Vega 0.015 Open interest 2 Model this call Put · $135 In the money Last $36.70 Breakeven $98.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	146.5%	0.055	—	—	—	—	—	0
Call · $136 Last — Breakeven — Implied vol 146.5% Delta 0.055 ≈5% ITM Gamma 0.006 Theta -0.18 Vega 0.015 Open interest 0 Model this call Put · $136 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	149.3%	0.054	—	—	-1	0.1%	—	0
Call · $137 Last — Breakeven — Implied vol 149.3% Delta 0.054 ≈5% ITM Gamma 0.006 Theta -0.181 Vega 0.015 Open interest 0 Model this call Put · $137 In the money Last — Breakeven — Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $138 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $138 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $139 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $139 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $140 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $140 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $50 In the money

Last: —
Breakeven: —
Implied vol: 302%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.161
Vega: 0.004
Open interest: 0

Model this call

Put · $50

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

Model this put

Call · $55 In the money

Last: —
Breakeven: —
Implied vol: 268%
Delta: 0.977 ≈98% ITM
Gamma: 0.002
Theta: -0.166
Vega: 0.009
Open interest: 0

Model this call

Put · $55

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

Model this put

Call · $60 In the money

Last: —
Breakeven: —
Implied vol: 229.7%
Delta: 0.976 ≈98% ITM
Gamma: 0.002
Theta: -0.152
Vega: 0.01
Open interest: 0

Model this call

Put · $60

Last: —
Breakeven: —
Implied vol: 243.5%
Delta: -0.031 ≈3% ITM
Gamma: 0.002
Theta: -0.191
Vega: 0.01
Open interest: 0

Model this put

Call · $65 In the money

Last: —
Breakeven: —
Implied vol: 211.9%
Delta: 0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.196
Vega: 0.01
Open interest: 0

Model this call

Put · $65

Last: —
Breakeven: —
Implied vol: 207.5%
Delta: -0.034 ≈3% ITM
Gamma: 0.003
Theta: -0.175
Vega: 0.01
Open interest: 0

Model this put

Call · $70 In the money

Last: —
Breakeven: —
Implied vol: 183.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.004
Theta: -0.198
Vega: 0.01
Open interest: 0

Model this call

Put · $70

Last: $0.68
Breakeven: $69.32
Implied vol: 136.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.049
Vega: 0.005
Open interest: 10

Model this put

Call · $71 In the money

Last: —
Breakeven: —
Implied vol: 182.3%
Delta: 0.951 ≈95% ITM
Gamma: 0.005
Theta: -0.214
Vega: 0.011
Open interest: 0

Model this call

Put · $71

Last: —
Breakeven: —
Implied vol: 179%
Delta: -0.047 ≈5% ITM
Gamma: 0.004
Theta: -0.195
Vega: 0.011
Open interest: 0

Model this put

Call · $72 In the money

Last: —
Breakeven: —
Implied vol: 176.5%
Delta: 0.949 ≈95% ITM
Gamma: 0.005
Theta: -0.213
Vega: 0.011
Open interest: 0

Model this call

Put · $72

Last: $0.03
Breakeven: $71.97
Implied vol: 164.8%
Delta: -0.042 ≈4% ITM
Gamma: 0.004
Theta: -0.163
Vega: 0.011
Open interest: 0

Model this put

Call · $73 In the money

Last: —
Breakeven: —
Implied vol: 170.7%
Delta: 0.948 ≈95% ITM
Gamma: 0.005
Theta: -0.211
Vega: 0.011
Open interest: 0

Model this call

Put · $73

Last: —
Breakeven: —
Implied vol: 159.1%
Delta: -0.043 ≈4% ITM
Gamma: 0.005
Theta: -0.162
Vega: 0.011
Open interest: 0

Model this put

Call · $74 In the money

Last: $39.45
Breakeven: $113.45
Implied vol: 144.2%
Delta: 0.964 ≈96% ITM
Gamma: 0.004
Theta: -0.134
Vega: 0.011
Open interest: 1

Model this call

Put · $74

Last: —
Breakeven: —
Implied vol: 153.6%
Delta: -0.045 ≈4% ITM
Gamma: 0.005
Theta: -0.161
Vega: 0.011
Open interest: 0

Model this put

Call · $75 In the money

Last: $32.90
Breakeven: $107.90
Implied vol: 143.3%
Delta: 0.958 ≈96% ITM
Gamma: 0.005
Theta: -0.15
Vega: 0.011
Open interest: 1

Model this call

Put · $75

Last: $0.20
Breakeven: $74.80
Implied vol: 148.1%
Delta: -0.046 ≈5% ITM
Gamma: 0.005
Theta: -0.16
Vega: 0.011
Open interest: 7

Model this put

Call · $76 In the money

Last: —
Breakeven: —
Implied vol: 140.2%
Delta: 0.954 ≈95% ITM
Gamma: 0.006
Theta: -0.157
Vega: 0.011
Open interest: 0

Model this call

Put · $76

Last: $0.20
Breakeven: $75.80
Implied vol: 142.7%
Delta: -0.048 ≈5% ITM
Gamma: 0.006
Theta: -0.159
Vega: 0.011
Open interest: 352

Model this put

Call · $77 In the money

Last: —
Breakeven: —
Implied vol: 134.9%
Delta: 0.953 ≈95% ITM
Gamma: 0.006
Theta: -0.156
Vega: 0.011
Open interest: 0

Model this call

Put · $77

Last: $1.11
Breakeven: $75.89
Implied vol: 137.4%
Delta: -0.05 ≈5% ITM
Gamma: 0.006
Theta: -0.158
Vega: 0.011
Open interest: 3

Model this put

Call · $78 In the money

Last: —
Breakeven: —
Implied vol: 127.3%
Delta: 0.953 ≈95% ITM
Gamma: 0.006
Theta: -0.146
Vega: 0.011
Open interest: 0

Model this call

Put · $78

Last: $0.85
Breakeven: $77.15
Implied vol: 132.1%
Delta: -0.052 ≈5% ITM
Gamma: 0.007
Theta: -0.156
Vega: 0.011
Open interest: 2

Model this put

Call · $79 In the money

Last: —
Breakeven: —
Implied vol: 124.4%
Delta: 0.949 ≈95% ITM
Gamma: 0.007
Theta: -0.153
Vega: 0.011
Open interest: 0

Model this call

Put · $79

Last: $0.06
Breakeven: $78.94
Implied vol: 127%
Delta: -0.054 ≈5% ITM
Gamma: 0.007
Theta: -0.155
Vega: 0.011
Open interest: 281

Model this put

Call · $80 In the money

Last: $14.75
Breakeven: $94.75
Implied vol: 119.2%
Delta: 0.947 ≈95% ITM
Gamma: 0.007
Theta: -0.152
Vega: 0.011
Open interest: 4

Model this call

Put · $80

Last: $0.35
Breakeven: $79.65
Implied vol: 121.8%
Delta: -0.056 ≈6% ITM
Gamma: 0.008
Theta: -0.154
Vega: 0.011
Open interest: 131

Model this put

Call · $81 In the money

Last: —
Breakeven: —
Implied vol: 120.5%
Delta: 0.935 ≈94% ITM
Gamma: 0.009
Theta: -0.178
Vega: 0.02
Open interest: 0

Model this call

Put · $81

Last: $0.30
Breakeven: $80.70
Implied vol: 116.8%
Delta: -0.058 ≈6% ITM
Gamma: 0.008
Theta: -0.153
Vega: 0.011
Open interest: 23

Model this put

Call · $82 In the money

Last: —
Breakeven: —
Implied vol: 117.3%
Delta: 0.928 ≈93% ITM
Gamma: 0.009
Theta: -0.187
Vega: 0.02
Open interest: 0

Model this call

Put · $82

Last: $0.01
Breakeven: $81.99
Implied vol: 146%
Delta: -0.112 ≈11% ITM
Gamma: 0.011
Theta: -0.314
Vega: 0.02
Open interest: 12

Model this put

Call · $83 In the money

Last: —
Breakeven: —
Implied vol: 112.8%
Delta: 0.922 ≈92% ITM
Gamma: 0.01
Theta: -0.189
Vega: 0.02
Open interest: 0

Model this call

Put · $83

Last: $0.50
Breakeven: $82.50
Implied vol: 106.6%
Delta: -0.066 ≈7% ITM
Gamma: 0.01
Theta: -0.152
Vega: 0.02
Open interest: 4

Model this put

Call · $84 In the money

Last: —
Breakeven: —
Implied vol: 107.1%
Delta: 0.919 ≈92% ITM
Gamma: 0.011
Theta: -0.186
Vega: 0.02
Open interest: 0

Model this call

Put · $84

Last: $0.11
Breakeven: $83.89
Implied vol: 101%
Delta: -0.069 ≈7% ITM
Gamma: 0.011
Theta: -0.148
Vega: 0.02
Open interest: 30

Model this put

Call · $85 In the money

Last: $8.95
Breakeven: $93.95
Implied vol: 102.8%
Delta: 0.913 ≈91% ITM
Gamma: 0.012
Theta: -0.189
Vega: 0.02
Open interest: 12

Model this call

Put · $85

Last: $0.21
Breakeven: $84.79
Implied vol: 94.9%
Delta: -0.071 ≈7% ITM
Gamma: 0.012
Theta: -0.143
Vega: 0.02
Open interest: 34

Model this put

Call · $86 In the money

Last: —
Breakeven: —
Implied vol: 97.3%
Delta: 0.908 ≈91% ITM
Gamma: 0.014
Theta: -0.186
Vega: 0.02
Open interest: 0

Model this call

Put · $86

Last: $0.33
Breakeven: $85.67
Implied vol: 89.5%
Delta: -0.075 ≈7% ITM
Gamma: 0.013
Theta: -0.14
Vega: 0.02
Open interest: 2

Model this put

Call · $87 In the money

Last: $7.79
Breakeven: $94.79
Implied vol: 93%
Delta: 0.901 ≈90% ITM
Gamma: 0.015
Theta: -0.188
Vega: 0.02
Open interest: 10

Model this call

Put · $87

Last: $1.08
Breakeven: $85.92
Implied vol: 84.5%
Delta: -0.08 ≈8% ITM
Gamma: 0.014
Theta: -0.139
Vega: 0.02
Open interest: 3

Model this put

Call · $88 In the money

Last: $6.45
Breakeven: $94.45
Implied vol: 86.4%
Delta: 0.898 ≈90% ITM
Gamma: 0.017
Theta: -0.179
Vega: 0.02
Open interest: 10

Model this call

Put · $88

Last: $0.55
Breakeven: $87.45
Implied vol: 93.9%
Delta: -0.117 ≈12% ITM
Gamma: 0.017
Theta: -0.207
Vega: 0.02
Open interest: 8

Model this put

Call · $89 In the money

Last: —
Breakeven: —
Implied vol: 89.5%
Delta: 0.872 ≈87% ITM
Gamma: 0.019
Theta: -0.218
Vega: 0.031
Open interest: 0

Model this call

Put · $89

Last: $1.64
Breakeven: $87.36
Implied vol: 75.4%
Delta: -0.094 ≈9% ITM
Gamma: 0.018
Theta: -0.14
Vega: 0.02
Open interest: 1

Model this put

Call · $90 In the money

Last: $10.50
Breakeven: $100.50
Implied vol: 68.5%
Delta: 0.905 ≈90% ITM
Gamma: 0.02
Theta: -0.137
Vega: 0.021
Open interest: 25

Model this call

Put · $90

Last: $0.26
Breakeven: $89.74
Implied vol: 66.5%
Delta: -0.089 ≈9% ITM
Gamma: 0.02
Theta: -0.118
Vega: 0.021
Open interest: 77

Model this put

Call · $91 In the money

Last: $7.90
Breakeven: $98.90
Implied vol: 66.9%
Delta: 0.887 ≈89% ITM
Gamma: 0.023
Theta: -0.151
Vega: 0.021
Open interest: 46

Model this call

Put · $91

Last: $0.40
Breakeven: $90.60
Implied vol: 66.5%
Delta: -0.111 ≈11% ITM
Gamma: 0.023
Theta: -0.14
Vega: 0.021
Open interest: 1

Model this put

Call · $92 In the money

Last: $20.20
Breakeven: $112.20
Implied vol: 78%
Delta: 0.824 ≈82% ITM
Gamma: 0.027
Theta: -0.232
Vega: 0.031
Open interest: 2

Model this call

Put · $92

Last: $0.37
Breakeven: $91.63
Implied vol: 68%
Delta: -0.145 ≈14% ITM
Gamma: 0.027
Theta: -0.171
Vega: 0.031
Open interest: 13

Model this put

Call · $93 In the money

Last: $8.05
Breakeven: $101.05
Implied vol: 71.1%
Delta: 0.814 ≈81% ITM
Gamma: 0.031
Theta: -0.22
Vega: 0.031
Open interest: 4

Model this call

Put · $93

Last: $0.43
Breakeven: $92.57
Implied vol: 55.7%
Delta: -0.13 ≈13% ITM
Gamma: 0.031
Theta: -0.131
Vega: 0.031
Open interest: 6

Model this put

Call · $94 In the money

Last: $6.57
Breakeven: $100.57
Implied vol: 74.7%
Delta: 0.771 ≈77% ITM
Gamma: 0.033
Theta: -0.261
Vega: 0.041
Open interest: 5

Model this call

Put · $94

Last: $0.69
Breakeven: $93.31
Implied vol: 63.2%
Delta: -0.196 ≈20% ITM
Gamma: 0.036
Theta: -0.194
Vega: 0.032
Open interest: 7

Model this put

Call · $95 In the money

Last: $6.05
Breakeven: $101.05
Implied vol: 64.9%
Delta: 0.76 ≈76% ITM
Gamma: 0.039
Theta: -0.233
Vega: 0.042
Open interest: 65

Model this call

Put · $95

Last: $0.91
Breakeven: $94.09
Implied vol: 57.7%
Delta: -0.215 ≈21% ITM
Gamma: 0.042
Theta: -0.189
Vega: 0.032
Open interest: 311

Model this put

Call · $96 In the money

Last: $8.00
Breakeven: $104.00
Implied vol: 72.5%
Delta: 0.699 ≈70% ITM
Gamma: 0.039
Theta: -0.289
Vega: 0.042
Open interest: 3

Model this call

Put · $96

Last: $1.10
Breakeven: $94.90
Implied vol: 56.6%
Delta: -0.259 ≈26% ITM
Gamma: 0.047
Theta: -0.202
Vega: 0.042
Open interest: 13

Model this put

Call · $97 In the money

Last: $4.85
Breakeven: $101.85
Implied vol: 63.5%
Delta: 0.675 ≈68% ITM
Gamma: 0.046
Theta: -0.264
Vega: 0.042
Open interest: 43

Model this call

Put · $97

Last: $1.34
Breakeven: $95.66
Implied vol: 56.4%
Delta: -0.309 ≈31% ITM
Gamma: 0.051
Theta: -0.22
Vega: 0.042
Open interest: 26

Model this put

Call · $98 In the money

Last: $3.36
Breakeven: $101.36
Implied vol: 56.8%
Delta: 0.638 ≈64% ITM
Gamma: 0.054
Theta: -0.245
Vega: 0.048
Open interest: 24

Model this call

Put · $98

Last: $2.03
Breakeven: $95.97
Implied vol: 58.5%
Delta: -0.366 ≈37% ITM
Gamma: 0.053
Theta: -0.244
Vega: 0.048
Open interest: 6

Model this put

Call · $99 In the money

Last: $4.00
Breakeven: $103.00
Implied vol: 57.1%
Delta: 0.582 ≈58% ITM
Gamma: 0.056
Theta: -0.254
Vega: 0.049
Open interest: 3

Model this call

Put · $99

Last: $2.40
Breakeven: $96.60
Implied vol: 57.8%
Delta: -0.42 ≈42% ITM
Gamma: 0.055
Theta: -0.248
Vega: 0.049
Open interest: 31

Model this put

Call · $100 In the money

Last: $2.89
Breakeven: $102.89
Implied vol: 56.2%
Delta: 0.525 ≈53% ITM
Gamma: 0.058
Theta: -0.258
Vega: 0.049
Open interest: 111

Model this call

Put · $100

Last: $2.67
Breakeven: $97.33
Implied vol: 58.2%
Delta: -0.475 ≈48% ITM
Gamma: 0.056
Theta: -0.257
Vega: 0.049
Open interest: 234

Model this put

Call · $101

Last: $2.66
Breakeven: $103.66
Implied vol: 55.5%
Delta: 0.468 ≈47% ITM
Gamma: 0.058
Theta: -0.251
Vega: 0.049
Open interest: 23

Model this call

Put · $101 In the money

Last: $4.28
Breakeven: $96.72
Implied vol: 57.1%
Delta: -0.531 ≈53% ITM
Gamma: 0.057
Theta: -0.249
Vega: 0.049
Open interest: 44

Model this put

Call · $102

Last: $2.36
Breakeven: $104.36
Implied vol: 55.5%
Delta: 0.411 ≈41% ITM
Gamma: 0.057
Theta: -0.245
Vega: 0.05
Open interest: 10

Model this call

Put · $102 In the money

Last: $3.83
Breakeven: $98.17
Implied vol: 57.9%
Delta: -0.585 ≈58% ITM
Gamma: 0.055
Theta: -0.247
Vega: 0.05
Open interest: 2

Model this put

Call · $103

Last: $1.79
Breakeven: $104.79
Implied vol: 60.9%
Delta: 0.37 ≈37% ITM
Gamma: 0.051
Theta: -0.264
Vega: 0.044
Open interest: 42

Model this call

Put · $103 In the money

Last: $4.35
Breakeven: $98.65
Implied vol: 61.1%
Delta: -0.63 ≈63% ITM
Gamma: 0.051
Theta: -0.256
Vega: 0.044
Open interest: 28

Model this put

Call · $104

Last: $1.45
Breakeven: $105.45
Implied vol: 56.4%
Delta: 0.31 ≈31% ITM
Gamma: 0.051
Theta: -0.225
Vega: 0.044
Open interest: 26

Model this call

Put · $104 In the money

Last: $4.99
Breakeven: $99.01
Implied vol: 60.1%
Delta: -0.678 ≈68% ITM
Gamma: 0.049
Theta: -0.234
Vega: 0.044
Open interest: 265

Model this put

Call · $105

Last: $1.11
Breakeven: $106.11
Implied vol: 56.7%
Delta: 0.263 ≈26% ITM
Gamma: 0.047
Theta: -0.21
Vega: 0.044
Open interest: 119

Model this call

Put · $105 In the money

Last: $5.78
Breakeven: $99.22
Implied vol: 56.3%
Delta: -0.74 ≈74% ITM
Gamma: 0.047
Theta: -0.199
Vega: 0.044
Open interest: 21

Model this put

Call · $106

Last: $1.02
Breakeven: $107.02
Implied vol: 55.9%
Delta: 0.218 ≈22% ITM
Gamma: 0.043
Theta: -0.187
Vega: 0.034
Open interest: 18

Model this call

Put · $106 In the money

Last: $6.32
Breakeven: $99.68
Implied vol: 61.9%
Delta: -0.761 ≈76% ITM
Gamma: 0.042
Theta: -0.211
Vega: 0.034
Open interest: 26

Model this put

Call · $107

Last: $0.69
Breakeven: $107.69
Implied vol: 56%
Delta: 0.181 ≈18% ITM
Gamma: 0.038
Theta: -0.166
Vega: 0.034
Open interest: 7

Model this call

Put · $107 In the money

Last: $5.70
Breakeven: $101.30
Implied vol: 58.9%
Delta: -0.807 ≈81% ITM
Gamma: 0.038
Theta: -0.173
Vega: 0.034
Open interest: 18

Model this put

Call · $108

Last: $0.62
Breakeven: $108.62
Implied vol: 56.3%
Delta: 0.146 ≈15% ITM
Gamma: 0.033
Theta: -0.146
Vega: 0.034
Open interest: 318

Model this call

Put · $108 In the money

Last: $8.88
Breakeven: $99.12
Implied vol: 56.6%
Delta: -0.855 ≈85% ITM
Gamma: 0.034
Theta: -0.139
Vega: 0.034
Open interest: 11

Model this put

Call · $109

Last: $0.45
Breakeven: $109.45
Implied vol: 59.7%
Delta: 0.133 ≈13% ITM
Gamma: 0.029
Theta: -0.146
Vega: 0.023
Open interest: 1

Model this call

Put · $109 In the money

Last: $4.92
Breakeven: $104.08
Implied vol: 63.1%
Delta: -0.856 ≈86% ITM
Gamma: 0.03
Theta: -0.155
Vega: 0.034
Open interest: 15

Model this put

Call · $110

Last: $0.33
Breakeven: $110.33
Implied vol: 69.2%
Delta: 0.144 ≈14% ITM
Gamma: 0.027
Theta: -0.178
Vega: 0.035
Open interest: 69

Model this call

Put · $110 In the money

Last: $10.70
Breakeven: $99.30
Implied vol: 50.5%
Delta: -0.934 ≈93% ITM
Gamma: 0.022
Theta: -0.066
Vega: 0.013
Open interest: 20

Model this put

Call · $111

Last: $1.73
Breakeven: $112.73
Implied vol: 81.1%
Delta: 0.165 ≈17% ITM
Gamma: 0.025
Theta: -0.227
Vega: 0.035
Open interest: 15

Model this call

Put · $111 In the money

Last: $10.89
Breakeven: $100.11
Implied vol: 59.6%
Delta: -0.916 ≈92% ITM
Gamma: 0.022
Theta: -0.096
Vega: 0.023
Open interest: 62

Model this put

Call · $112

Last: $1.75
Breakeven: $113.75
Implied vol: 67.6%
Delta: 0.099 ≈10% ITM
Gamma: 0.021
Theta: -0.131
Vega: 0.023
Open interest: 22

Model this call

Put · $112 In the money

Last: —
Breakeven: —
Implied vol: 59.3%
Delta: -0.935 ≈94% ITM
Gamma: 0.018
Theta: -0.077
Vega: 0.013
Open interest: 0

Model this put

Call · $113

Last: $0.54
Breakeven: $113.54
Implied vol: 71.6%
Delta: 0.094 ≈9% ITM
Gamma: 0.019
Theta: -0.134
Vega: 0.023
Open interest: 11

Model this call

Put · $113 In the money

Last: $6.45
Breakeven: $106.55
Implied vol: 60.8%
Delta: -0.944 ≈94% ITM
Gamma: 0.016
Theta: -0.07
Vega: 0.013
Open interest: 1

Model this put

Call · $114

Last: $1.48
Breakeven: $115.48
Implied vol: 91.1%
Delta: 0.136 ≈14% ITM
Gamma: 0.02
Theta: -0.225
Vega: 0.023
Open interest: 9

Model this call

Put · $114 In the money

Last: $12.42
Breakeven: $101.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $115

Last: $0.14
Breakeven: $115.14
Implied vol: 65.5%
Delta: 0.048 ≈5% ITM
Gamma: 0.012
Theta: -0.072
Vega: 0.014
Open interest: 100

Model this call

Put · $115 In the money

Last: $7.43
Breakeven: $107.57
Implied vol: 69.5%
Delta: -0.944 ≈94% ITM
Gamma: 0.014
Theta: -0.081
Vega: 0.013
Open interest: 1

Model this put

Call · $116

Last: $0.06
Breakeven: $116.06
Implied vol: 113%
Delta: 0.162 ≈16% ITM
Gamma: 0.018
Theta: -0.312
Vega: 0.035
Open interest: 16

Model this call

Put · $116 In the money

Last: —
Breakeven: —
Implied vol: 70.9%
Delta: -0.951 ≈95% ITM
Gamma: 0.012
Theta: -0.073
Vega: 0.013
Open interest: 0

Model this put

Call · $117

Last: $0.76
Breakeven: $117.76
Implied vol: 117.3%
Delta: 0.157 ≈16% ITM
Gamma: 0.017
Theta: -0.318
Vega: 0.036
Open interest: 20

Model this call

Put · $117 In the money

Last: $15.00
Breakeven: $102.00
Implied vol: 70.4%
Delta: -0.963 ≈96% ITM
Gamma: 0.01
Theta: -0.057
Vega: 0.013
Open interest: 0

Model this put

Call · $118

Last: $0.62
Breakeven: $118.62
Implied vol: 99.3%
Delta: 0.102 ≈10% ITM
Gamma: 0.014
Theta: -0.197
Vega: 0.024
Open interest: 10

Model this call

Put · $118 In the money

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

Model this put

Call · $119

Last: $0.60
Breakeven: $119.60
Implied vol: 95.4%
Delta: 0.077 ≈8% ITM
Gamma: 0.012
Theta: -0.156
Vega: 0.024
Open interest: 23

Model this call

Put · $119 In the money

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

Model this put

Call · $120

Last: $0.13
Breakeven: $120.13
Implied vol: 82.9%
Delta: 0.042 ≈4% ITM
Gamma: 0.009
Theta: -0.083
Vega: 0.014
Open interest: 119

Model this call

Put · $120 In the money

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

Model this put

Call · $121

Last: $0.60
Breakeven: $121.60
Implied vol: 107%
Delta: 0.085 ≈8% ITM
Gamma: 0.012
Theta: -0.187
Vega: 0.024
Open interest: 3

Model this call

Put · $121 In the money

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

Model this put

Call · $122

Last: $0.92
Breakeven: $122.92
Implied vol: 140.5%
Delta: 0.145 ≈15% ITM
Gamma: 0.013
Theta: -0.362
Vega: 0.024
Open interest: 1

Model this call

Put · $122 In the money

Last: $10.10
Breakeven: $111.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $123

Last: $1.30
Breakeven: $124.30
Implied vol: 131.7%
Delta: 0.12 ≈12% ITM
Gamma: 0.012
Theta: -0.293
Vega: 0.024
Open interest: 0

Model this call

Put · $123 In the money

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

Model this put

Call · $124

Last: —
Breakeven: —
Implied vol: 145.5%
Delta: 0.136 ≈14% ITM
Gamma: 0.012
Theta: -0.356
Vega: 0.024
Open interest: 0

Model this call

Put · $124 In the money

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

Model this put

Call · $125

Last: $0.15
Breakeven: $125.15
Implied vol: 140.2%
Delta: 0.118 ≈12% ITM
Gamma: 0.011
Theta: -0.308
Vega: 0.024
Open interest: 49

Model this call

Put · $125 In the money

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

Model this put

Call · $126

Last: —
Breakeven: —
Implied vol: 119.1%
Delta: 0.068 ≈7% ITM
Gamma: 0.009
Theta: -0.175
Vega: 0.014
Open interest: 0

Model this call

Put · $126 In the money

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

Model this put

Call · $127

Last: —
Breakeven: —
Implied vol: 121.4%
Delta: 0.066 ≈7% ITM
Gamma: 0.009
Theta: -0.173
Vega: 0.014
Open interest: 0

Model this call

Put · $127 In the money

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

Model this put

Call · $128

Last: —
Breakeven: —
Implied vol: 124.4%
Delta: 0.064 ≈6% ITM
Gamma: 0.008
Theta: -0.174
Vega: 0.014
Open interest: 0

Model this call

Put · $128 In the money

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

Model this put

Call · $129

Last: —
Breakeven: —
Implied vol: 161.9%
Delta: 0.123 ≈12% ITM
Gamma: 0.01
Theta: -0.367
Vega: 0.025
Open interest: 0

Model this call

Put · $129 In the money

Last: —
Breakeven: —
Implied vol: 92.1%
Delta: -0.989 ≈99% ITM
Gamma: 0.003
Theta: -0.025
Vega: 0.003
Open interest: 0

Model this put

Call · $130

Last: $0.01
Breakeven: $130.01
Implied vol: 129.5%
Delta: 0.061 ≈6% ITM
Gamma: 0.007
Theta: -0.173
Vega: 0.014
Open interest: 0

Model this call

Put · $130 In the money

Last: —
Breakeven: —
Implied vol: 106.9%
Delta: -0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.064
Vega: 0.007
Open interest: 0

Model this put

Call · $131

Last: —
Breakeven: —
Implied vol: 132.4%
Delta: 0.06 ≈6% ITM
Gamma: 0.007
Theta: -0.174
Vega: 0.015
Open interest: 0

Model this call

Put · $131 In the money

Last: —
Breakeven: —
Implied vol: 96.6%
Delta: -0.99 ≈99% ITM
Gamma: 0.003
Theta: -0.025
Vega: 0.003
Open interest: 0

Model this put

Call · $132

Last: —
Breakeven: —
Implied vol: 135.3%
Delta: 0.059 ≈6% ITM
Gamma: 0.007
Theta: -0.175
Vega: 0.015
Open interest: 0

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: —
Breakeven: —
Implied vol: 138.1%
Delta: 0.058 ≈6% ITM
Gamma: 0.007
Theta: -0.177
Vega: 0.015
Open interest: 0

Model this call

Put · $133 In the money

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

Model this put

Call · $134

Last: —
Breakeven: —
Implied vol: 140.9%
Delta: 0.057 ≈6% ITM
Gamma: 0.006
Theta: -0.178
Vega: 0.015
Open interest: 0

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: $0.33
Breakeven: $135.33
Implied vol: 143.7%
Delta: 0.056 ≈6% ITM
Gamma: 0.006
Theta: -0.179
Vega: 0.015
Open interest: 2

Model this call

Put · $135 In the money

Last: $36.70
Breakeven: $98.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $136

Last: —
Breakeven: —
Implied vol: 146.5%
Delta: 0.055 ≈5% ITM
Gamma: 0.006
Theta: -0.18
Vega: 0.015
Open interest: 0

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: —
Breakeven: —
Implied vol: 149.3%
Delta: 0.054 ≈5% ITM
Gamma: 0.006
Theta: -0.181
Vega: 0.015
Open interest: 0

Model this call

Put · $137 In the money

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

Model this put

Call · $138

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

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

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

Model this call

Put · $140 In the money

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

Model this put

SE · Sea Ltd

Options Chain

Positioning

Open interest by strike · near the money

Chain