TDY Stock — Teledyne Technologies Inc: Options Chain

Calls		Puts
0	—	—	—	—	—	—	—	—	0
Call · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$311.50	—	—	—	—	0
Call · $310 In the money Last $311.50 Breakeven $621.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$292.10	$1.85	—	—	2	2
Call · $330 In the money Last $292.10 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $330 Last $1.85 Breakeven $328.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	2	—	—	$282.40	—	—	—	—	0
Call · $340 In the money Last $282.40 Breakeven $622.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $340 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$0.31	-0.013	167.2%	2	2
Call · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $350 Last $0.31 Breakeven $349.69 Implied vol 167.2% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.267 Vega 0.048 Open interest 2 Model this put
2	2	—	—	$296.20	$3.30	—	—	1	1
Call · $360 In the money Last $296.20 Breakeven $656.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $360 Last $3.30 Breakeven $356.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—	—	-0.01	146.7%	—	0
Call · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $370 Last — Breakeven — Implied vol 146.7% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.192 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—	$1.56	-0.011	140.8%	5	0
Call · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $380 Last $1.56 Breakeven $378.44 Implied vol 140.8% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.191 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—	$1.50	-0.011	135.1%	1	1
Call · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $390 Last $1.50 Breakeven $388.50 Implied vol 135.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.189 Vega 0.051 Open interest 1 Model this put
1	1	—	—	$224.80	—	-0.012	129.6%	—	0
Call · $400 In the money Last $224.80 Breakeven $624.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $400 Last — Breakeven — Implied vol 129.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.188 Vega 0.052 Open interest 0 Model this put
0	—	—	—	—	$2.16	-0.013	126%	5	0
Call · $410 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $410 Last $2.16 Breakeven $407.84 Implied vol 126% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.204 Vega 0.052 Open interest 0 Model this put
0	—	—	—	—	$1.95	-0.013	119.8%	1	1
Call · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $420 Last $1.95 Breakeven $418.05 Implied vol 119.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.194 Vega 0.053 Open interest 1 Model this put
0	—	—	—	—	—	-0.027	133.5%	—	0
Call · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $430 Last — Breakeven — Implied vol 133.5% Delta -0.027 ≈3% ITM Gamma 0 Theta -0.396 Vega 0.108 Open interest 0 Model this put
0	—	—	—	—	—	-0.016	111.4%	—	0
Call · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $440 Last — Breakeven — Implied vol 111.4% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.209 Vega 0.054 Open interest 0 Model this put
0	—	—	—	—	$0.05	-0.003	81.7%	1	16
Call · $450 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $450 Last $0.05 Breakeven $449.95 Implied vol 81.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.009 Open interest 16 Model this put
0	—	—	—	—	—	-0.015	98.9%	—	0
Call · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $460 Last — Breakeven — Implied vol 98.9% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.179 Vega 0.056 Open interest 0 Model this put
0	—	—	—	—	$1.95	-0.016	94.2%	2	2
Call · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $470 Last $1.95 Breakeven $468.05 Implied vol 94.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.177 Vega 0.056 Open interest 2 Model this put
0	—	—	—	—	$13.85	-0.028	101.5%	1	1
Call · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $480 Last $13.85 Breakeven $466.15 Implied vol 101.5% Delta -0.028 ≈3% ITM Gamma 0 Theta -0.31 Vega 0.114 Open interest 1 Model this put
0	—	—	—	—	$0.75	-0.021	88.6%	14	16
Call · $490 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $490 Last $0.75 Breakeven $489.25 Implied vol 88.6% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.211 Vega 0.057 Open interest 16 Model this put
0	1	—	—	$43.98	$0.55	-0.033	92.3%	2	46
Call · $500 In the money Last $43.98 Breakeven $543.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $500 Last $0.55 Breakeven $499.45 Implied vol 92.3% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.318 Vega 0.116 Open interest 46 Model this put
0	—	—	—	—	—	-0.02	77.3%	—	0
Call · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $510 Last — Breakeven — Implied vol 77.3% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.18 Vega 0.058 Open interest 0 Model this put
6	1	—	—	$108.50	$1.00	-0.025	76.4%	2	2
Call · $520 In the money Last $108.50 Breakeven $628.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $520 Last $1.00 Breakeven $519.00 Implied vol 76.4% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.215 Vega 0.06 Open interest 2 Model this put
1	1	—	—	$145.00	$3.16	-0.033	74.7%	1	13
Call · $530 In the money Last $145.00 Breakeven $675.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $530 Last $3.16 Breakeven $526.84 Implied vol 74.7% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.257 Vega 0.119 Open interest 13 Model this put
0	—	—	—	—	$0.18	-0.052	79.6%	10	14
Call · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 Last $0.18 Breakeven $539.82 Implied vol 79.6% Delta -0.052 ≈5% ITM Gamma 0.001 Theta -0.405 Vega 0.121 Open interest 14 Model this put
0	—	0.1%	1	—	$4.80	-0.032	63.4%	1	4
Call · $550 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.055 Vega 0.001 Open interest 0 Model this call Put · $550 Last $4.80 Breakeven $545.20 Implied vol 63.4% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.215 Vega 0.121 Open interest 4 Model this put
0	1	0.1%	1	$18.98	$3.30	-0.04	61.4%	1	1
Call · $560 In the money Last $18.98 Breakeven $578.98 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.056 Vega 0.001 Open interest 0 Model this call Put · $560 Last $3.30 Breakeven $556.70 Implied vol 61.4% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.25 Vega 0.122 Open interest 1 Model this put
1	1	0.1%	1	$46.70	$5.53	-0.082	71.5%	1	31
Call · $570 In the money Last $46.70 Breakeven $616.70 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.057 Vega 0.001 Open interest 1 Model this call Put · $570 Last $5.53 Breakeven $564.47 Implied vol 71.5% Delta -0.082 ≈8% ITM Gamma 0.002 Theta -0.511 Vega 0.215 Open interest 31 Model this put
1	2	0.1%	1	$76.86	$6.36	-0.055	55.9%	1	4
Call · $580 In the money Last $76.86 Breakeven $656.86 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.058 Vega 0.001 Open interest 1 Model this call Put · $580 Last $6.36 Breakeven $573.64 Implied vol 55.9% Delta -0.055 ≈5% ITM Gamma 0.001 Theta -0.294 Vega 0.125 Open interest 4 Model this put
1	1	0.1%	1	$72.60	$8.29	-0.109	66.5%	1	11
Call · $590 In the money Last $72.60 Breakeven $662.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.059 Vega 0.001 Open interest 1 Model this call Put · $590 Last $8.29 Breakeven $581.71 Implied vol 66.5% Delta -0.109 ≈11% ITM Gamma 0.002 Theta -0.592 Vega 0.219 Open interest 11 Model this put
2	1	—	—	$64.50	$5.05	-0.041	40.3%	1	600
Call · $600 In the money Last $64.50 Breakeven $664.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $600 Last $5.05 Breakeven $594.95 Implied vol 40.3% Delta -0.041 ≈4% ITM Gamma 0.002 Theta -0.165 Vega 0.126 Open interest 600 Model this put
6	1	0.1%	1	$39.09	$4.75	-0.045	36.2%	1	55
Call · $610 In the money Last $39.09 Breakeven $649.09 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.061 Vega 0.001 Open interest 6 Model this call Put · $610 Last $4.75 Breakeven $605.25 Implied vol 36.2% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.16 Vega 0.126 Open interest 55 Model this put
22	1	31.5%	0.954	$40.50	$2.00	-0.062	34.9%	1	5
Call · $620 In the money Last $40.50 Breakeven $660.50 Implied vol 31.5% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.204 Vega 0.127 Open interest 22 Model this call Put · $620 Last $2.00 Breakeven $618.00 Implied vol 34.9% Delta -0.062 ≈6% ITM Gamma 0.003 Theta -0.201 Vega 0.221 Open interest 5 Model this put
2	1	27.5%	0.948	$24.46	$8.05	-0.109	36.7%	1	5
Call · $630 In the money Last $24.46 Breakeven $654.46 Implied vol 27.5% Delta 0.948 ≈95% ITM Gamma 0.003 Theta -0.199 Vega 0.127 Open interest 2 Model this call Put · $630 Last $8.05 Breakeven $621.95 Implied vol 36.7% Delta -0.109 ≈11% ITM Gamma 0.004 Theta -0.323 Vega 0.224 Open interest 5 Model this put
4	1	28.2%	0.902	$50.00	$22.00	-0.17	38.9%	1	1
Call · $640 In the money Last $50.00 Breakeven $690.00 Implied vol 28.2% Delta 0.902 ≈90% ITM Gamma 0.005 Theta -0.289 Vega 0.224 Open interest 4 Model this call Put · $640 Last $22.00 Breakeven $618.00 Implied vol 38.9% Delta -0.17 ≈17% ITM Gamma 0.005 Theta -0.46 Vega 0.341 Open interest 1 Model this put
9	1	28.4%	0.843	$20.45	$4.40	-0.194	33.5%	1	3
Call · $650 In the money Last $20.45 Breakeven $670.45 Implied vol 28.4% Delta 0.843 ≈84% ITM Gamma 0.006 Theta -0.381 Vega 0.341 Open interest 9 Model this call Put · $650 Last $4.40 Breakeven $645.60 Implied vol 33.5% Delta -0.194 ≈19% ITM Gamma 0.006 Theta -0.43 Vega 0.343 Open interest 3 Model this put
5	1	29.5%	0.762	$34.00	$7.08	-0.245	30.3%	1	1
Call · $660 In the money Last $34.00 Breakeven $694.00 Implied vol 29.5% Delta 0.762 ≈76% ITM Gamma 0.008 Theta -0.487 Vega 0.453 Open interest 5 Model this call Put · $660 Last $7.08 Breakeven $652.92 Implied vol 30.3% Delta -0.245 ≈24% ITM Gamma 0.008 Theta -0.441 Vega 0.453 Open interest 1 Model this put
5	1	27.4%	0.686	$7.63	$10.08	-0.328	30%	1	1
Call · $670 In the money Last $7.63 Breakeven $677.63 Implied vol 27.4% Delta 0.686 ≈69% ITM Gamma 0.01 Theta -0.514 Vega 0.458 Open interest 5 Model this call Put · $670 Last $10.08 Breakeven $659.92 Implied vol 30% Delta -0.328 ≈33% ITM Gamma 0.009 Theta -0.504 Vega 0.46 Open interest 1 Model this put
64	3	26.7%	0.584	$20.07	$12.60	-0.422	28.7%	1	2
Call · $680 In the money Last $20.07 Breakeven $700.07 Implied vol 26.7% Delta 0.584 ≈58% ITM Gamma 0.011 Theta -0.537 Vega 0.531 Open interest 64 Model this call Put · $680 Last $12.60 Breakeven $667.40 Implied vol 28.7% Delta -0.422 ≈42% ITM Gamma 0.01 Theta -0.512 Vega 0.532 Open interest 2 Model this put
Underlying $686.38
9	2	25.7%	0.473	$14.25	—	-0.527	27.7%	—	0
Call · $690 Last $14.25 Breakeven $704.25 Implied vol 25.7% Delta 0.473 ≈47% ITM Gamma 0.012 Theta -0.522 Vega 0.539 Open interest 9 Model this call Put · $690 In the money Last — Breakeven — Implied vol 27.7% Delta -0.527 ≈53% ITM Gamma 0.011 Theta -0.498 Vega 0.539 Open interest 0 Model this put
33	2	26.8%	0.368	$10.08	—	-0.635	27.3%	—	0
Call · $700 Last $10.08 Breakeven $710.08 Implied vol 26.8% Delta 0.368 ≈37% ITM Gamma 0.011 Theta -0.515 Vega 0.479 Open interest 33 Model this call Put · $700 In the money Last — Breakeven — Implied vol 27.3% Delta -0.635 ≈63% ITM Gamma 0.011 Theta -0.461 Vega 0.477 Open interest 0 Model this put
32	2	27.4%	0.277	$7.00	—	-0.741	26%	—	0
Call · $710 Last $7.00 Breakeven $717.00 Implied vol 27.4% Delta 0.277 ≈28% ITM Gamma 0.009 Theta -0.459 Vega 0.485 Open interest 32 Model this call Put · $710 In the money Last — Breakeven — Implied vol 26% Delta -0.741 ≈74% ITM Gamma 0.01 Theta -0.366 Vega 0.475 Open interest 0 Model this put
9	1	24.8%	0.173	$4.34	—	-0.823	26%	—	0
Call · $720 Last $4.34 Breakeven $724.34 Implied vol 24.8% Delta 0.173 ≈17% ITM Gamma 0.008 Theta -0.315 Vega 0.378 Open interest 9 Model this call Put · $720 In the money Last — Breakeven — Implied vol 26% Delta -0.823 ≈82% ITM Gamma 0.008 Theta -0.281 Vega 0.368 Open interest 0 Model this put
6	1	34.7%	0.196	$2.00	—	-0.876	27.5%	—	0
Call · $730 Last $2.00 Breakeven $732.00 Implied vol 34.7% Delta 0.196 ≈20% ITM Gamma 0.006 Theta -0.472 Vega 0.377 Open interest 6 Model this call Put · $730 In the money Last — Breakeven — Implied vol 27.5% Delta -0.876 ≈88% ITM Gamma 0.006 Theta -0.231 Vega 0.245 Open interest 0 Model this put
26	2	31.9%	0.123	$3.30	—	-0.907	29.3%	—	0
Call · $740 Last $3.30 Breakeven $743.30 Implied vol 31.9% Delta 0.123 ≈12% ITM Gamma 0.005 Theta -0.319 Vega 0.255 Open interest 26 Model this call Put · $740 In the money Last — Breakeven — Implied vol 29.3% Delta -0.907 ≈91% ITM Gamma 0.005 Theta -0.194 Vega 0.237 Open interest 0 Model this put
7	1	29.1%	0.064	$4.80	—	-0.916	33.1%	—	0
Call · $750 Last $4.80 Breakeven $754.80 Implied vol 29.1% Delta 0.064 ≈6% ITM Gamma 0.003 Theta -0.179 Vega 0.15 Open interest 7 Model this call Put · $750 In the money Last — Breakeven — Implied vol 33.1% Delta -0.916 ≈92% ITM Gamma 0.004 Theta -0.206 Vega 0.238 Open interest 0 Model this put
3	2	30.6%	0.049	$2.40	—	-0.942	34%	—	0
Call · $760 Last $2.40 Breakeven $762.40 Implied vol 30.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.151 Vega 0.152 Open interest 3 Model this call Put · $760 In the money Last — Breakeven — Implied vol 34% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.155 Vega 0.136 Open interest 0 Model this put
1	1	33.8%	0.045	$8.60	$111.60	-0.946	37.2%	2	0
Call · $770 Last $8.60 Breakeven $778.60 Implied vol 33.8% Delta 0.045 ≈5% ITM Gamma 0.002 Theta -0.156 Vega 0.152 Open interest 1 Model this call Put · $770 In the money Last $111.60 Breakeven $658.40 Implied vol 37.2% Delta -0.946 ≈95% ITM Gamma 0.003 Theta -0.16 Vega 0.137 Open interest 0 Model this put
2	2	46.2%	0.086	$1.80	$121.60	-0.973	36.3%	2	0
Call · $780 Last $1.80 Breakeven $781.80 Implied vol 46.2% Delta 0.086 ≈9% ITM Gamma 0.003 Theta -0.353 Vega 0.26 Open interest 2 Model this call Put · $780 In the money Last $121.60 Breakeven $658.40 Implied vol 36.3% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.084 Vega 0.105 Open interest 0 Model this put
0	—	40%	0.039	—	$131.60	-0.953	43.4%	1	0
Call · $790 Last — Breakeven — Implied vol 40% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.165 Vega 0.153 Open interest 0 Model this call Put · $790 In the money Last $131.60 Breakeven $658.40 Implied vol 43.4% Delta -0.953 ≈95% ITM Gamma 0.002 Theta -0.168 Vega 0.134 Open interest 0 Model this put
0	—	39.6%	0.027	—	—	-0.955	46.5%	—	0
Call · $800 Last — Breakeven — Implied vol 39.6% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.119 Vega 0.077 Open interest 0 Model this call Put · $800 In the money Last — Breakeven — Implied vol 46.5% Delta -0.955 ≈96% ITM Gamma 0.002 Theta -0.172 Vega 0.135 Open interest 0 Model this put
1	1	46.4%	0.037	$0.10	—	-0.958	49.5%	—	0
Call · $810 Last $0.10 Breakeven $810.10 Implied vol 46.4% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.181 Vega 0.155 Open interest 1 Model this call Put · $810 In the money Last — Breakeven — Implied vol 49.5% Delta -0.958 ≈96% ITM Gamma 0.002 Theta -0.176 Vega 0.135 Open interest 0 Model this put
0	—	48%	0.032	—	—	-0.97	50.1%	—	0
Call · $820 Last — Breakeven — Implied vol 48% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.167 Vega 0.078 Open interest 0 Model this call Put · $820 In the money Last — Breakeven — Implied vol 50.1% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.13 Vega 0.113 Open interest 0 Model this put
0	—	53%	0.029	—	—	-0.963	58.3%	—	0
Call · $840 Last — Breakeven — Implied vol 53% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.17 Vega 0.079 Open interest 0 Model this call Put · $840 In the money Last — Breakeven — Implied vol 58.3% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.188 Vega 0.134 Open interest 0 Model this put
0	—	—	—	—	—	-0.966	63.9%	—	0
Call · $860 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $860 In the money Last — Breakeven — Implied vol 63.9% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.195 Vega 0.132 Open interest 0 Model this put
0	—	—	—	—	—	-0.968	69.5%	—	0
Call · $880 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $880 In the money Last — Breakeven — Implied vol 69.5% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.202 Vega 0.127 Open interest 0 Model this put
0	—	—	—	—	—	-0.963	77.1%	—	0
Call · $900 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $900 In the money Last — Breakeven — Implied vol 77.1% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.257 Vega 0.139 Open interest 0 Model this put

Call · $300 In the money

Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
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: $311.50
Breakeven: $621.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

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: —
Delta: —
Gamma: —
Theta: —
Vega: —
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: $292.10
Breakeven: $622.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $330

Last: $1.85
Breakeven: $328.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this put

Call · $340 In the money

Last: $282.40
Breakeven: $622.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $340

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

Model this put

Call · $350 In the money

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

Model this call

Put · $350

Last: $0.31
Breakeven: $349.69
Implied vol: 167.2%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.267
Vega: 0.048
Open interest: 2

Model this put

Call · $360 In the money

Last: $296.20
Breakeven: $656.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $360

Last: $3.30
Breakeven: $356.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $370 In the money

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

Model this call

Put · $370

Last: —
Breakeven: —
Implied vol: 146.7%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.192
Vega: 0.05
Open interest: 0

Model this put

Call · $380 In the money

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

Model this call

Put · $380

Last: $1.56
Breakeven: $378.44
Implied vol: 140.8%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.191
Vega: 0.05
Open interest: 0

Model this put

Call · $390 In the money

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

Model this call

Put · $390

Last: $1.50
Breakeven: $388.50
Implied vol: 135.1%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.189
Vega: 0.051
Open interest: 1

Model this put

Call · $400 In the money

Last: $224.80
Breakeven: $624.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $400

Last: —
Breakeven: —
Implied vol: 129.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.188
Vega: 0.052
Open interest: 0

Model this put

Call · $410 In the money

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

Model this call

Put · $410

Last: $2.16
Breakeven: $407.84
Implied vol: 126%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.204
Vega: 0.052
Open interest: 0

Model this put

Call · $420 In the money

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

Model this call

Put · $420

Last: $1.95
Breakeven: $418.05
Implied vol: 119.8%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.194
Vega: 0.053
Open interest: 1

Model this put

Call · $430 In the money

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

Model this call

Put · $430

Last: —
Breakeven: —
Implied vol: 133.5%
Delta: -0.027 ≈3% ITM
Gamma: 0
Theta: -0.396
Vega: 0.108
Open interest: 0

Model this put

Call · $440 In the money

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

Model this call

Put · $440

Last: —
Breakeven: —
Implied vol: 111.4%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.209
Vega: 0.054
Open interest: 0

Model this put

Call · $450 In the money

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

Model this call

Put · $450

Last: $0.05
Breakeven: $449.95
Implied vol: 81.7%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.033
Vega: 0.009
Open interest: 16

Model this put

Call · $460 In the money

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

Model this call

Put · $460

Last: —
Breakeven: —
Implied vol: 98.9%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.179
Vega: 0.056
Open interest: 0

Model this put

Call · $470 In the money

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

Model this call

Put · $470

Last: $1.95
Breakeven: $468.05
Implied vol: 94.2%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.177
Vega: 0.056
Open interest: 2

Model this put

Call · $480 In the money

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

Model this call

Put · $480

Last: $13.85
Breakeven: $466.15
Implied vol: 101.5%
Delta: -0.028 ≈3% ITM
Gamma: 0
Theta: -0.31
Vega: 0.114
Open interest: 1

Model this put

Call · $490 In the money

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

Model this call

Put · $490

Last: $0.75
Breakeven: $489.25
Implied vol: 88.6%
Delta: -0.021 ≈2% ITM
Gamma: 0
Theta: -0.211
Vega: 0.057
Open interest: 16

Model this put

Call · $500 In the money

Last: $43.98
Breakeven: $543.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $500

Last: $0.55
Breakeven: $499.45
Implied vol: 92.3%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.318
Vega: 0.116
Open interest: 46

Model this put

Call · $510 In the money

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

Model this call

Put · $510

Last: —
Breakeven: —
Implied vol: 77.3%
Delta: -0.02 ≈2% ITM
Gamma: 0
Theta: -0.18
Vega: 0.058
Open interest: 0

Model this put

Call · $520 In the money

Last: $108.50
Breakeven: $628.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $520

Last: $1.00
Breakeven: $519.00
Implied vol: 76.4%
Delta: -0.025 ≈3% ITM
Gamma: 0.001
Theta: -0.215
Vega: 0.06
Open interest: 2

Model this put

Call · $530 In the money

Last: $145.00
Breakeven: $675.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $530

Last: $3.16
Breakeven: $526.84
Implied vol: 74.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.257
Vega: 0.119
Open interest: 13

Model this put

Call · $540 In the money

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

Model this call

Put · $540

Last: $0.18
Breakeven: $539.82
Implied vol: 79.6%
Delta: -0.052 ≈5% ITM
Gamma: 0.001
Theta: -0.405
Vega: 0.121
Open interest: 14

Model this put

Call · $550 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.055
Vega: 0.001
Open interest: 0

Model this call

Put · $550

Last: $4.80
Breakeven: $545.20
Implied vol: 63.4%
Delta: -0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.215
Vega: 0.121
Open interest: 4

Model this put

Call · $560 In the money

Last: $18.98
Breakeven: $578.98
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.056
Vega: 0.001
Open interest: 0

Model this call

Put · $560

Last: $3.30
Breakeven: $556.70
Implied vol: 61.4%
Delta: -0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.25
Vega: 0.122
Open interest: 1

Model this put

Call · $570 In the money

Last: $46.70
Breakeven: $616.70
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.057
Vega: 0.001
Open interest: 1

Model this call

Put · $570

Last: $5.53
Breakeven: $564.47
Implied vol: 71.5%
Delta: -0.082 ≈8% ITM
Gamma: 0.002
Theta: -0.511
Vega: 0.215
Open interest: 31

Model this put

Call · $580 In the money

Last: $76.86
Breakeven: $656.86
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.058
Vega: 0.001
Open interest: 1

Model this call

Put · $580

Last: $6.36
Breakeven: $573.64
Implied vol: 55.9%
Delta: -0.055 ≈5% ITM
Gamma: 0.001
Theta: -0.294
Vega: 0.125
Open interest: 4

Model this put

Call · $590 In the money

Last: $72.60
Breakeven: $662.60
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.059
Vega: 0.001
Open interest: 1

Model this call

Put · $590

Last: $8.29
Breakeven: $581.71
Implied vol: 66.5%
Delta: -0.109 ≈11% ITM
Gamma: 0.002
Theta: -0.592
Vega: 0.219
Open interest: 11

Model this put

Call · $600 In the money

Last: $64.50
Breakeven: $664.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $600

Last: $5.05
Breakeven: $594.95
Implied vol: 40.3%
Delta: -0.041 ≈4% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.126
Open interest: 600

Model this put

Call · $610 In the money

Last: $39.09
Breakeven: $649.09
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.061
Vega: 0.001
Open interest: 6

Model this call

Put · $610

Last: $4.75
Breakeven: $605.25
Implied vol: 36.2%
Delta: -0.045 ≈4% ITM
Gamma: 0.002
Theta: -0.16
Vega: 0.126
Open interest: 55

Model this put

Call · $620 In the money

Last: $40.50
Breakeven: $660.50
Implied vol: 31.5%
Delta: 0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.204
Vega: 0.127
Open interest: 22

Model this call

Put · $620

Last: $2.00
Breakeven: $618.00
Implied vol: 34.9%
Delta: -0.062 ≈6% ITM
Gamma: 0.003
Theta: -0.201
Vega: 0.221
Open interest: 5

Model this put

Call · $630 In the money

Last: $24.46
Breakeven: $654.46
Implied vol: 27.5%
Delta: 0.948 ≈95% ITM
Gamma: 0.003
Theta: -0.199
Vega: 0.127
Open interest: 2

Model this call

Put · $630

Last: $8.05
Breakeven: $621.95
Implied vol: 36.7%
Delta: -0.109 ≈11% ITM
Gamma: 0.004
Theta: -0.323
Vega: 0.224
Open interest: 5

Model this put

Call · $640 In the money

Last: $50.00
Breakeven: $690.00
Implied vol: 28.2%
Delta: 0.902 ≈90% ITM
Gamma: 0.005
Theta: -0.289
Vega: 0.224
Open interest: 4

Model this call

Put · $640

Last: $22.00
Breakeven: $618.00
Implied vol: 38.9%
Delta: -0.17 ≈17% ITM
Gamma: 0.005
Theta: -0.46
Vega: 0.341
Open interest: 1

Model this put

Call · $650 In the money

Last: $20.45
Breakeven: $670.45
Implied vol: 28.4%
Delta: 0.843 ≈84% ITM
Gamma: 0.006
Theta: -0.381
Vega: 0.341
Open interest: 9

Model this call

Put · $650

Last: $4.40
Breakeven: $645.60
Implied vol: 33.5%
Delta: -0.194 ≈19% ITM
Gamma: 0.006
Theta: -0.43
Vega: 0.343
Open interest: 3

Model this put

Call · $660 In the money

Last: $34.00
Breakeven: $694.00
Implied vol: 29.5%
Delta: 0.762 ≈76% ITM
Gamma: 0.008
Theta: -0.487
Vega: 0.453
Open interest: 5

Model this call

Put · $660

Last: $7.08
Breakeven: $652.92
Implied vol: 30.3%
Delta: -0.245 ≈24% ITM
Gamma: 0.008
Theta: -0.441
Vega: 0.453
Open interest: 1

Model this put

Call · $670 In the money

Last: $7.63
Breakeven: $677.63
Implied vol: 27.4%
Delta: 0.686 ≈69% ITM
Gamma: 0.01
Theta: -0.514
Vega: 0.458
Open interest: 5

Model this call

Put · $670

Last: $10.08
Breakeven: $659.92
Implied vol: 30%
Delta: -0.328 ≈33% ITM
Gamma: 0.009
Theta: -0.504
Vega: 0.46
Open interest: 1

Model this put

Call · $680 In the money

Last: $20.07
Breakeven: $700.07
Implied vol: 26.7%
Delta: 0.584 ≈58% ITM
Gamma: 0.011
Theta: -0.537
Vega: 0.531
Open interest: 64

Model this call

Put · $680

Last: $12.60
Breakeven: $667.40
Implied vol: 28.7%
Delta: -0.422 ≈42% ITM
Gamma: 0.01
Theta: -0.512
Vega: 0.532
Open interest: 2

Model this put

Call · $690

Last: $14.25
Breakeven: $704.25
Implied vol: 25.7%
Delta: 0.473 ≈47% ITM
Gamma: 0.012
Theta: -0.522
Vega: 0.539
Open interest: 9

Model this call

Put · $690 In the money

Last: —
Breakeven: —
Implied vol: 27.7%
Delta: -0.527 ≈53% ITM
Gamma: 0.011
Theta: -0.498
Vega: 0.539
Open interest: 0

Model this put

Call · $700

Last: $10.08
Breakeven: $710.08
Implied vol: 26.8%
Delta: 0.368 ≈37% ITM
Gamma: 0.011
Theta: -0.515
Vega: 0.479
Open interest: 33

Model this call

Put · $700 In the money

Last: —
Breakeven: —
Implied vol: 27.3%
Delta: -0.635 ≈63% ITM
Gamma: 0.011
Theta: -0.461
Vega: 0.477
Open interest: 0

Model this put

Call · $710

Last: $7.00
Breakeven: $717.00
Implied vol: 27.4%
Delta: 0.277 ≈28% ITM
Gamma: 0.009
Theta: -0.459
Vega: 0.485
Open interest: 32

Model this call

Put · $710 In the money

Last: —
Breakeven: —
Implied vol: 26%
Delta: -0.741 ≈74% ITM
Gamma: 0.01
Theta: -0.366
Vega: 0.475
Open interest: 0

Model this put

Call · $720

Last: $4.34
Breakeven: $724.34
Implied vol: 24.8%
Delta: 0.173 ≈17% ITM
Gamma: 0.008
Theta: -0.315
Vega: 0.378
Open interest: 9

Model this call

Put · $720 In the money

Last: —
Breakeven: —
Implied vol: 26%
Delta: -0.823 ≈82% ITM
Gamma: 0.008
Theta: -0.281
Vega: 0.368
Open interest: 0

Model this put

Call · $730

Last: $2.00
Breakeven: $732.00
Implied vol: 34.7%
Delta: 0.196 ≈20% ITM
Gamma: 0.006
Theta: -0.472
Vega: 0.377
Open interest: 6

Model this call

Put · $730 In the money

Last: —
Breakeven: —
Implied vol: 27.5%
Delta: -0.876 ≈88% ITM
Gamma: 0.006
Theta: -0.231
Vega: 0.245
Open interest: 0

Model this put

Call · $740

Last: $3.30
Breakeven: $743.30
Implied vol: 31.9%
Delta: 0.123 ≈12% ITM
Gamma: 0.005
Theta: -0.319
Vega: 0.255
Open interest: 26

Model this call

Put · $740 In the money

Last: —
Breakeven: —
Implied vol: 29.3%
Delta: -0.907 ≈91% ITM
Gamma: 0.005
Theta: -0.194
Vega: 0.237
Open interest: 0

Model this put

Call · $750

Last: $4.80
Breakeven: $754.80
Implied vol: 29.1%
Delta: 0.064 ≈6% ITM
Gamma: 0.003
Theta: -0.179
Vega: 0.15
Open interest: 7

Model this call

Put · $750 In the money

Last: —
Breakeven: —
Implied vol: 33.1%
Delta: -0.916 ≈92% ITM
Gamma: 0.004
Theta: -0.206
Vega: 0.238
Open interest: 0

Model this put

Call · $760

Last: $2.40
Breakeven: $762.40
Implied vol: 30.6%
Delta: 0.049 ≈5% ITM
Gamma: 0.002
Theta: -0.151
Vega: 0.152
Open interest: 3

Model this call

Put · $760 In the money

Last: —
Breakeven: —
Implied vol: 34%
Delta: -0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.155
Vega: 0.136
Open interest: 0

Model this put

Call · $770

Last: $8.60
Breakeven: $778.60
Implied vol: 33.8%
Delta: 0.045 ≈5% ITM
Gamma: 0.002
Theta: -0.156
Vega: 0.152
Open interest: 1

Model this call

Put · $770 In the money

Last: $111.60
Breakeven: $658.40
Implied vol: 37.2%
Delta: -0.946 ≈95% ITM
Gamma: 0.003
Theta: -0.16
Vega: 0.137
Open interest: 0

Model this put

Call · $780

Last: $1.80
Breakeven: $781.80
Implied vol: 46.2%
Delta: 0.086 ≈9% ITM
Gamma: 0.003
Theta: -0.353
Vega: 0.26
Open interest: 2

Model this call

Put · $780 In the money

Last: $121.60
Breakeven: $658.40
Implied vol: 36.3%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.084
Vega: 0.105
Open interest: 0

Model this put

Call · $790

Last: —
Breakeven: —
Implied vol: 40%
Delta: 0.039 ≈4% ITM
Gamma: 0.002
Theta: -0.165
Vega: 0.153
Open interest: 0

Model this call

Put · $790 In the money

Last: $131.60
Breakeven: $658.40
Implied vol: 43.4%
Delta: -0.953 ≈95% ITM
Gamma: 0.002
Theta: -0.168
Vega: 0.134
Open interest: 0

Model this put

Call · $800

Last: —
Breakeven: —
Implied vol: 39.6%
Delta: 0.027 ≈3% ITM
Gamma: 0.001
Theta: -0.119
Vega: 0.077
Open interest: 0

Model this call

Put · $800 In the money

Last: —
Breakeven: —
Implied vol: 46.5%
Delta: -0.955 ≈96% ITM
Gamma: 0.002
Theta: -0.172
Vega: 0.135
Open interest: 0

Model this put

Call · $810

Last: $0.10
Breakeven: $810.10
Implied vol: 46.4%
Delta: 0.037 ≈4% ITM
Gamma: 0.001
Theta: -0.181
Vega: 0.155
Open interest: 1

Model this call

Put · $810 In the money

Last: —
Breakeven: —
Implied vol: 49.5%
Delta: -0.958 ≈96% ITM
Gamma: 0.002
Theta: -0.176
Vega: 0.135
Open interest: 0

Model this put

Call · $820

Last: —
Breakeven: —
Implied vol: 48%
Delta: 0.032 ≈3% ITM
Gamma: 0.001
Theta: -0.167
Vega: 0.078
Open interest: 0

Model this call

Put · $820 In the money

Last: —
Breakeven: —
Implied vol: 50.1%
Delta: -0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.13
Vega: 0.113
Open interest: 0

Model this put

Call · $840

Last: —
Breakeven: —
Implied vol: 53%
Delta: 0.029 ≈3% ITM
Gamma: 0.001
Theta: -0.17
Vega: 0.079
Open interest: 0

Model this call

Put · $840 In the money

Last: —
Breakeven: —
Implied vol: 58.3%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.188
Vega: 0.134
Open interest: 0

Model this put

Call · $860

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

Model this call

Put · $860 In the money

Last: —
Breakeven: —
Implied vol: 63.9%
Delta: -0.966 ≈97% ITM
Gamma: 0.001
Theta: -0.195
Vega: 0.132
Open interest: 0

Model this put

Call · $880

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

Model this call

Put · $880 In the money

Last: —
Breakeven: —
Implied vol: 69.5%
Delta: -0.968 ≈97% ITM
Gamma: 0.001
Theta: -0.202
Vega: 0.127
Open interest: 0

Model this put

Call · $900

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

Model this call

Put · $900 In the money

Last: —
Breakeven: —
Implied vol: 77.1%
Delta: -0.963 ≈96% ITM
Gamma: 0.001
Theta: -0.257
Vega: 0.139
Open interest: 0

Model this put

TDY · Teledyne Technologies Inc

Options Chain

Positioning

Open interest by strike · near the money

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$311.50		—	—	—	—	0
Call · $310 In the money Last $311.50 Breakeven $621.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$292.10		$1.85	—	—	2	2
Call · $330 In the money Last $292.10 Breakeven $622.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $330 Last $1.85 Breakeven $328.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	2	—	—	$282.40		—	—	—	—	0
Call · $340 In the money Last $282.40 Breakeven $622.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $340 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.31	-0.013	167.2%	2	2
Call · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $350 Last $0.31 Breakeven $349.69 Implied vol 167.2% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.267 Vega 0.048 Open interest 2 Model this put
2	2	—	—	$296.20		$3.30	—	—	1	1
Call · $360 In the money Last $296.20 Breakeven $656.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $360 Last $3.30 Breakeven $356.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		—	-0.01	146.7%	—	0
Call · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $370 Last — Breakeven — Implied vol 146.7% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.192 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—		$1.56	-0.011	140.8%	5	0
Call · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $380 Last $1.56 Breakeven $378.44 Implied vol 140.8% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.191 Vega 0.05 Open interest 0 Model this put
0	—	—	—	—		$1.50	-0.011	135.1%	1	1
Call · $390 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $390 Last $1.50 Breakeven $388.50 Implied vol 135.1% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.189 Vega 0.051 Open interest 1 Model this put
1	1	—	—	$224.80		—	-0.012	129.6%	—	0
Call · $400 In the money Last $224.80 Breakeven $624.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $400 Last — Breakeven — Implied vol 129.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.188 Vega 0.052 Open interest 0 Model this put
0	—	—	—	—		$2.16	-0.013	126%	5	0
Call · $410 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $410 Last $2.16 Breakeven $407.84 Implied vol 126% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.204 Vega 0.052 Open interest 0 Model this put
0	—	—	—	—		$1.95	-0.013	119.8%	1	1
Call · $420 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $420 Last $1.95 Breakeven $418.05 Implied vol 119.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.194 Vega 0.053 Open interest 1 Model this put
0	—	—	—	—		—	-0.027	133.5%	—	0
Call · $430 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $430 Last — Breakeven — Implied vol 133.5% Delta -0.027 ≈3% ITM Gamma 0 Theta -0.396 Vega 0.108 Open interest 0 Model this put
0	—	—	—	—		—	-0.016	111.4%	—	0
Call · $440 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $440 Last — Breakeven — Implied vol 111.4% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.209 Vega 0.054 Open interest 0 Model this put
0	—	—	—	—		$0.05	-0.003	81.7%	1	16
Call · $450 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $450 Last $0.05 Breakeven $449.95 Implied vol 81.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.033 Vega 0.009 Open interest 16 Model this put
0	—	—	—	—		—	-0.015	98.9%	—	0
Call · $460 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $460 Last — Breakeven — Implied vol 98.9% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.179 Vega 0.056 Open interest 0 Model this put
0	—	—	—	—		$1.95	-0.016	94.2%	2	2
Call · $470 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $470 Last $1.95 Breakeven $468.05 Implied vol 94.2% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.177 Vega 0.056 Open interest 2 Model this put
0	—	—	—	—		$13.85	-0.028	101.5%	1	1
Call · $480 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $480 Last $13.85 Breakeven $466.15 Implied vol 101.5% Delta -0.028 ≈3% ITM Gamma 0 Theta -0.31 Vega 0.114 Open interest 1 Model this put
0	—	—	—	—		$0.75	-0.021	88.6%	14	16
Call · $490 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $490 Last $0.75 Breakeven $489.25 Implied vol 88.6% Delta -0.021 ≈2% ITM Gamma 0 Theta -0.211 Vega 0.057 Open interest 16 Model this put
0	1	—	—	$43.98		$0.55	-0.033	92.3%	2	46
Call · $500 In the money Last $43.98 Breakeven $543.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $500 Last $0.55 Breakeven $499.45 Implied vol 92.3% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.318 Vega 0.116 Open interest 46 Model this put
0	—	—	—	—		—	-0.02	77.3%	—	0
Call · $510 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $510 Last — Breakeven — Implied vol 77.3% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.18 Vega 0.058 Open interest 0 Model this put
6	1	—	—	$108.50		$1.00	-0.025	76.4%	2	2
Call · $520 In the money Last $108.50 Breakeven $628.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $520 Last $1.00 Breakeven $519.00 Implied vol 76.4% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.215 Vega 0.06 Open interest 2 Model this put
1	1	—	—	$145.00		$3.16	-0.033	74.7%	1	13
Call · $530 In the money Last $145.00 Breakeven $675.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $530 Last $3.16 Breakeven $526.84 Implied vol 74.7% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.257 Vega 0.119 Open interest 13 Model this put
0	—	—	—	—		$0.18	-0.052	79.6%	10	14
Call · $540 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $540 Last $0.18 Breakeven $539.82 Implied vol 79.6% Delta -0.052 ≈5% ITM Gamma 0.001 Theta -0.405 Vega 0.121 Open interest 14 Model this put
0	—	0.1%	1	—		$4.80	-0.032	63.4%	1	4
Call · $550 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.055 Vega 0.001 Open interest 0 Model this call Put · $550 Last $4.80 Breakeven $545.20 Implied vol 63.4% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -0.215 Vega 0.121 Open interest 4 Model this put
0	1	0.1%	1	$18.98		$3.30	-0.04	61.4%	1	1
Call · $560 In the money Last $18.98 Breakeven $578.98 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.056 Vega 0.001 Open interest 0 Model this call Put · $560 Last $3.30 Breakeven $556.70 Implied vol 61.4% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.25 Vega 0.122 Open interest 1 Model this put
1	1	0.1%	1	$46.70		$5.53	-0.082	71.5%	1	31
Call · $570 In the money Last $46.70 Breakeven $616.70 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.057 Vega 0.001 Open interest 1 Model this call Put · $570 Last $5.53 Breakeven $564.47 Implied vol 71.5% Delta -0.082 ≈8% ITM Gamma 0.002 Theta -0.511 Vega 0.215 Open interest 31 Model this put
1	2	0.1%	1	$76.86		$6.36	-0.055	55.9%	1	4
Call · $580 In the money Last $76.86 Breakeven $656.86 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.058 Vega 0.001 Open interest 1 Model this call Put · $580 Last $6.36 Breakeven $573.64 Implied vol 55.9% Delta -0.055 ≈5% ITM Gamma 0.001 Theta -0.294 Vega 0.125 Open interest 4 Model this put
1	1	0.1%	1	$72.60		$8.29	-0.109	66.5%	1	11
Call · $590 In the money Last $72.60 Breakeven $662.60 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.059 Vega 0.001 Open interest 1 Model this call Put · $590 Last $8.29 Breakeven $581.71 Implied vol 66.5% Delta -0.109 ≈11% ITM Gamma 0.002 Theta -0.592 Vega 0.219 Open interest 11 Model this put
2	1	—	—	$64.50		$5.05	-0.041	40.3%	1	600
Call · $600 In the money Last $64.50 Breakeven $664.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $600 Last $5.05 Breakeven $594.95 Implied vol 40.3% Delta -0.041 ≈4% ITM Gamma 0.002 Theta -0.165 Vega 0.126 Open interest 600 Model this put
6	1	0.1%	1	$39.09		$4.75	-0.045	36.2%	1	55
Call · $610 In the money Last $39.09 Breakeven $649.09 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.061 Vega 0.001 Open interest 6 Model this call Put · $610 Last $4.75 Breakeven $605.25 Implied vol 36.2% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.16 Vega 0.126 Open interest 55 Model this put
22	1	31.5%	0.954	$40.50		$2.00	-0.062	34.9%	1	5
Call · $620 In the money Last $40.50 Breakeven $660.50 Implied vol 31.5% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.204 Vega 0.127 Open interest 22 Model this call Put · $620 Last $2.00 Breakeven $618.00 Implied vol 34.9% Delta -0.062 ≈6% ITM Gamma 0.003 Theta -0.201 Vega 0.221 Open interest 5 Model this put
2	1	27.5%	0.948	$24.46		$8.05	-0.109	36.7%	1	5
Call · $630 In the money Last $24.46 Breakeven $654.46 Implied vol 27.5% Delta 0.948 ≈95% ITM Gamma 0.003 Theta -0.199 Vega 0.127 Open interest 2 Model this call Put · $630 Last $8.05 Breakeven $621.95 Implied vol 36.7% Delta -0.109 ≈11% ITM Gamma 0.004 Theta -0.323 Vega 0.224 Open interest 5 Model this put
4	1	28.2%	0.902	$50.00		$22.00	-0.17	38.9%	1	1
Call · $640 In the money Last $50.00 Breakeven $690.00 Implied vol 28.2% Delta 0.902 ≈90% ITM Gamma 0.005 Theta -0.289 Vega 0.224 Open interest 4 Model this call Put · $640 Last $22.00 Breakeven $618.00 Implied vol 38.9% Delta -0.17 ≈17% ITM Gamma 0.005 Theta -0.46 Vega 0.341 Open interest 1 Model this put
9	1	28.4%	0.843	$20.45		$4.40	-0.194	33.5%	1	3
Call · $650 In the money Last $20.45 Breakeven $670.45 Implied vol 28.4% Delta 0.843 ≈84% ITM Gamma 0.006 Theta -0.381 Vega 0.341 Open interest 9 Model this call Put · $650 Last $4.40 Breakeven $645.60 Implied vol 33.5% Delta -0.194 ≈19% ITM Gamma 0.006 Theta -0.43 Vega 0.343 Open interest 3 Model this put
5	1	29.5%	0.762	$34.00		$7.08	-0.245	30.3%	1	1
Call · $660 In the money Last $34.00 Breakeven $694.00 Implied vol 29.5% Delta 0.762 ≈76% ITM Gamma 0.008 Theta -0.487 Vega 0.453 Open interest 5 Model this call Put · $660 Last $7.08 Breakeven $652.92 Implied vol 30.3% Delta -0.245 ≈24% ITM Gamma 0.008 Theta -0.441 Vega 0.453 Open interest 1 Model this put
5	1	27.4%	0.686	$7.63		$10.08	-0.328	30%	1	1
Call · $670 In the money Last $7.63 Breakeven $677.63 Implied vol 27.4% Delta 0.686 ≈69% ITM Gamma 0.01 Theta -0.514 Vega 0.458 Open interest 5 Model this call Put · $670 Last $10.08 Breakeven $659.92 Implied vol 30% Delta -0.328 ≈33% ITM Gamma 0.009 Theta -0.504 Vega 0.46 Open interest 1 Model this put
64	3	26.7%	0.584	$20.07		$12.60	-0.422	28.7%	1	2
Call · $680 In the money Last $20.07 Breakeven $700.07 Implied vol 26.7% Delta 0.584 ≈58% ITM Gamma 0.011 Theta -0.537 Vega 0.531 Open interest 64 Model this call Put · $680 Last $12.60 Breakeven $667.40 Implied vol 28.7% Delta -0.422 ≈42% ITM Gamma 0.01 Theta -0.512 Vega 0.532 Open interest 2 Model this put
Underlying $686.38
9	2	25.7%	0.473	$14.25		—	-0.527	27.7%	—	0
Call · $690 Last $14.25 Breakeven $704.25 Implied vol 25.7% Delta 0.473 ≈47% ITM Gamma 0.012 Theta -0.522 Vega 0.539 Open interest 9 Model this call Put · $690 In the money Last — Breakeven — Implied vol 27.7% Delta -0.527 ≈53% ITM Gamma 0.011 Theta -0.498 Vega 0.539 Open interest 0 Model this put
33	2	26.8%	0.368	$10.08		—	-0.635	27.3%	—	0
Call · $700 Last $10.08 Breakeven $710.08 Implied vol 26.8% Delta 0.368 ≈37% ITM Gamma 0.011 Theta -0.515 Vega 0.479 Open interest 33 Model this call Put · $700 In the money Last — Breakeven — Implied vol 27.3% Delta -0.635 ≈63% ITM Gamma 0.011 Theta -0.461 Vega 0.477 Open interest 0 Model this put
32	2	27.4%	0.277	$7.00		—	-0.741	26%	—	0
Call · $710 Last $7.00 Breakeven $717.00 Implied vol 27.4% Delta 0.277 ≈28% ITM Gamma 0.009 Theta -0.459 Vega 0.485 Open interest 32 Model this call Put · $710 In the money Last — Breakeven — Implied vol 26% Delta -0.741 ≈74% ITM Gamma 0.01 Theta -0.366 Vega 0.475 Open interest 0 Model this put
9	1	24.8%	0.173	$4.34		—	-0.823	26%	—	0
Call · $720 Last $4.34 Breakeven $724.34 Implied vol 24.8% Delta 0.173 ≈17% ITM Gamma 0.008 Theta -0.315 Vega 0.378 Open interest 9 Model this call Put · $720 In the money Last — Breakeven — Implied vol 26% Delta -0.823 ≈82% ITM Gamma 0.008 Theta -0.281 Vega 0.368 Open interest 0 Model this put
6	1	34.7%	0.196	$2.00		—	-0.876	27.5%	—	0
Call · $730 Last $2.00 Breakeven $732.00 Implied vol 34.7% Delta 0.196 ≈20% ITM Gamma 0.006 Theta -0.472 Vega 0.377 Open interest 6 Model this call Put · $730 In the money Last — Breakeven — Implied vol 27.5% Delta -0.876 ≈88% ITM Gamma 0.006 Theta -0.231 Vega 0.245 Open interest 0 Model this put
26	2	31.9%	0.123	$3.30		—	-0.907	29.3%	—	0
Call · $740 Last $3.30 Breakeven $743.30 Implied vol 31.9% Delta 0.123 ≈12% ITM Gamma 0.005 Theta -0.319 Vega 0.255 Open interest 26 Model this call Put · $740 In the money Last — Breakeven — Implied vol 29.3% Delta -0.907 ≈91% ITM Gamma 0.005 Theta -0.194 Vega 0.237 Open interest 0 Model this put
7	1	29.1%	0.064	$4.80		—	-0.916	33.1%	—	0
Call · $750 Last $4.80 Breakeven $754.80 Implied vol 29.1% Delta 0.064 ≈6% ITM Gamma 0.003 Theta -0.179 Vega 0.15 Open interest 7 Model this call Put · $750 In the money Last — Breakeven — Implied vol 33.1% Delta -0.916 ≈92% ITM Gamma 0.004 Theta -0.206 Vega 0.238 Open interest 0 Model this put
3	2	30.6%	0.049	$2.40		—	-0.942	34%	—	0
Call · $760 Last $2.40 Breakeven $762.40 Implied vol 30.6% Delta 0.049 ≈5% ITM Gamma 0.002 Theta -0.151 Vega 0.152 Open interest 3 Model this call Put · $760 In the money Last — Breakeven — Implied vol 34% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.155 Vega 0.136 Open interest 0 Model this put
1	1	33.8%	0.045	$8.60		$111.60	-0.946	37.2%	2	0
Call · $770 Last $8.60 Breakeven $778.60 Implied vol 33.8% Delta 0.045 ≈5% ITM Gamma 0.002 Theta -0.156 Vega 0.152 Open interest 1 Model this call Put · $770 In the money Last $111.60 Breakeven $658.40 Implied vol 37.2% Delta -0.946 ≈95% ITM Gamma 0.003 Theta -0.16 Vega 0.137 Open interest 0 Model this put
2	2	46.2%	0.086	$1.80		$121.60	-0.973	36.3%	2	0
Call · $780 Last $1.80 Breakeven $781.80 Implied vol 46.2% Delta 0.086 ≈9% ITM Gamma 0.003 Theta -0.353 Vega 0.26 Open interest 2 Model this call Put · $780 In the money Last $121.60 Breakeven $658.40 Implied vol 36.3% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.084 Vega 0.105 Open interest 0 Model this put
0	—	40%	0.039	—		$131.60	-0.953	43.4%	1	0
Call · $790 Last — Breakeven — Implied vol 40% Delta 0.039 ≈4% ITM Gamma 0.002 Theta -0.165 Vega 0.153 Open interest 0 Model this call Put · $790 In the money Last $131.60 Breakeven $658.40 Implied vol 43.4% Delta -0.953 ≈95% ITM Gamma 0.002 Theta -0.168 Vega 0.134 Open interest 0 Model this put
0	—	39.6%	0.027	—		—	-0.955	46.5%	—	0
Call · $800 Last — Breakeven — Implied vol 39.6% Delta 0.027 ≈3% ITM Gamma 0.001 Theta -0.119 Vega 0.077 Open interest 0 Model this call Put · $800 In the money Last — Breakeven — Implied vol 46.5% Delta -0.955 ≈96% ITM Gamma 0.002 Theta -0.172 Vega 0.135 Open interest 0 Model this put
1	1	46.4%	0.037	$0.10		—	-0.958	49.5%	—	0
Call · $810 Last $0.10 Breakeven $810.10 Implied vol 46.4% Delta 0.037 ≈4% ITM Gamma 0.001 Theta -0.181 Vega 0.155 Open interest 1 Model this call Put · $810 In the money Last — Breakeven — Implied vol 49.5% Delta -0.958 ≈96% ITM Gamma 0.002 Theta -0.176 Vega 0.135 Open interest 0 Model this put
0	—	48%	0.032	—		—	-0.97	50.1%	—	0
Call · $820 Last — Breakeven — Implied vol 48% Delta 0.032 ≈3% ITM Gamma 0.001 Theta -0.167 Vega 0.078 Open interest 0 Model this call Put · $820 In the money Last — Breakeven — Implied vol 50.1% Delta -0.97 ≈97% ITM Gamma 0.001 Theta -0.13 Vega 0.113 Open interest 0 Model this put
0	—	53%	0.029	—		—	-0.963	58.3%	—	0
Call · $840 Last — Breakeven — Implied vol 53% Delta 0.029 ≈3% ITM Gamma 0.001 Theta -0.17 Vega 0.079 Open interest 0 Model this call Put · $840 In the money Last — Breakeven — Implied vol 58.3% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.188 Vega 0.134 Open interest 0 Model this put
0	—	—	—	—		—	-0.966	63.9%	—	0
Call · $860 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $860 In the money Last — Breakeven — Implied vol 63.9% Delta -0.966 ≈97% ITM Gamma 0.001 Theta -0.195 Vega 0.132 Open interest 0 Model this put
0	—	—	—	—		—	-0.968	69.5%	—	0
Call · $880 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $880 In the money Last — Breakeven — Implied vol 69.5% Delta -0.968 ≈97% ITM Gamma 0.001 Theta -0.202 Vega 0.127 Open interest 0 Model this put
0	—	—	—	—		—	-0.963	77.1%	—	0
Call · $900 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $900 In the money Last — Breakeven — Implied vol 77.1% Delta -0.963 ≈96% ITM Gamma 0.001 Theta -0.257 Vega 0.139 Open interest 0 Model this put