ADBE · Adobe Inc.

Track ADBE — free Ask ALVIS about ADBE

$260.24 +0.92 (+0.35%) At close · Aug 6

Market Cap

$103.45B

397.50M

Options Chain

15-min delayed Underlying $260.24 · at close Aug 6, 2026 Options Calculator

Positioning

Aug 7, 2026 · expires today · 130 contracts

Put / call OI

0.69

Call-heavy positioning

Open interest

43,862

contracts outstanding

Volume

9,457

traded today

Max pain

$245.00

$15.24 below spot

ATM implied vol

76.5%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

180

185

190

195

197.5

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

232.5

235

237.5

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

297.5

300

302.5

305

307.5

310

315

320

325

330

335

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 0d Aug 14 7d Aug 21 14d Aug 28 21d Sep 4 28d Sep 11 35d Sep 18 42d Sep 25 49d Oct 16 70d Nov 20 105d Dec 18 133d Jan 15 161d Feb 19 196d Mar 19 224d Jun 17 314d Dec 17 497d Jan 21 532d Dec 15 861d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
34	104	—	—	$127.49		$0.02	-0.018	920%	3	275
Call · $130 In the money Last $127.49 Breakeven $257.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 Model this call Put · $130 Last $0.02 Breakeven $129.98 Implied vol 920% Delta -0.018 ≈2% ITM Gamma 0 Theta -3.7 Vega 0.004 Open interest 275 Model this put
173	104	—	—	$122.51		$0.01	-0.007	719%	14	354
Call · $135 In the money Last $122.51 Breakeven $257.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 Model this call Put · $135 Last $0.01 Breakeven $134.99 Implied vol 719% Delta -0.007 ≈1% ITM Gamma 0 Theta -1.255 Vega 0.002 Open interest 354 Model this put
12	27	—	—	$118.54		$0.01	-0.009	704%	2	335
Call · $140 In the money Last $118.54 Breakeven $258.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $140 Last $0.01 Breakeven $139.99 Implied vol 704% Delta -0.009 ≈1% ITM Gamma 0 Theta -1.461 Vega 0.004 Open interest 335 Model this put
19	27	—	—	$113.55		$0.15	-0.005	597.8%	2	163
Call · $145 In the money Last $113.55 Breakeven $258.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $145 Last $0.15 Breakeven $144.85 Implied vol 597.8% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.74 Vega 0.002 Open interest 163 Model this put
238	2	—	—	$103.16		$0.01	-0.001	479.7%	6	1.2k
Call · $150 In the money Last $103.16 Breakeven $253.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 Model this call Put · $150 Last $0.01 Breakeven $149.99 Implied vol 479.7% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.173 Vega 0.001 Open interest 1.2k Model this put
2	2	—	—	$103.46		$0.01	-0.007	552.2%	2	279
Call · $155 In the money Last $103.46 Breakeven $258.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $155 Last $0.01 Breakeven $154.99 Implied vol 552.2% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.899 Vega 0.002 Open interest 279 Model this put
2	4	—	—	$98.47		$0.01	-0.007	522.3%	2	874
Call · $160 In the money Last $98.47 Breakeven $258.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $160 Last $0.01 Breakeven $159.99 Implied vol 522.3% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.894 Vega 0.002 Open interest 874 Model this put
4	2	—	—	$93.51		$0.01	-0.01	523.3%	10	206
Call · $165 In the money Last $93.51 Breakeven $258.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $165 Last $0.01 Breakeven $164.99 Implied vol 523.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -1.248 Vega 0.004 Open interest 206 Model this put
5	10	—	—	$83.13		$0.01	-0.006	446.4%	8	26
Call · $170 In the money Last $83.13 Breakeven $253.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $170 Last $0.01 Breakeven $169.99 Implied vol 446.4% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.687 Vega 0.002 Open interest 26 Model this put
4	2	—	—	$83.13		$0.02	-0.025	546.2%	1	78
Call · $175 In the money Last $83.13 Breakeven $258.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $175 Last $0.02 Breakeven $174.98 Implied vol 546.2% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -2.85 Vega 0.009 Open interest 78 Model this put
3	2	—	—	$78.15		$0.02	-0.014	444%	2	179
Call · $180 In the money Last $78.15 Breakeven $258.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $180 Last $0.02 Breakeven $179.98 Implied vol 444% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -1.429 Vega 0.004 Open interest 179 Model this put
64	19	—	—	$68.34		$0.01	-0.01	389.9%	2	472
Call · $185 In the money Last $68.34 Breakeven $253.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 Model this call Put · $185 Last $0.01 Breakeven $184.99 Implied vol 389.9% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.921 Vega 0.005 Open interest 472 Model this put
178	16	—	—	$63.36		$0.04	-0.004	310.1%	1	451
Call · $190 In the money Last $63.36 Breakeven $253.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 178 Model this call Put · $190 Last $0.04 Breakeven $189.96 Implied vol 310.1% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.301 Vega 0.002 Open interest 451 Model this put
9	5	—	—	$57.67		$0.02	-0.004	283.9%	3	371
Call · $195 In the money Last $57.67 Breakeven $252.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $195 Last $0.02 Breakeven $194.98 Implied vol 283.9% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.268 Vega 0.002 Open interest 371 Model this put
1	2	—	—	$56.31		$0.02	-0.007	294.5%	17	14
Call · $197.5 In the money Last $56.31 Breakeven $253.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $197.5 Last $0.02 Breakeven $197.48 Implied vol 294.5% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.518 Vega 0.002 Open interest 14 Model this put
19	7	—	—	$50.00		$0.02	-0.008	285.3%	12	388
Call · $200 In the money Last $50.00 Breakeven $250.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $200 Last $0.02 Breakeven $199.98 Implied vol 285.3% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.544 Vega 0.002 Open interest 388 Model this put
1	1	—	—	$22.42		$0.02	-0.008	273.9%	15	12
Call · $202.5 In the money Last $22.42 Breakeven $224.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $202.5 Last $0.02 Breakeven $202.48 Implied vol 273.9% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.541 Vega 0.002 Open interest 12 Model this put
36	2	—	—	$48.85		$0.05	-0.006	248%	45	286
Call · $205 In the money Last $48.85 Breakeven $253.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $205 Last $0.05 Breakeven $204.95 Implied vol 248% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.37 Vega 0.002 Open interest 286 Model this put
2	1	—	—	$45.68		$0.05	-0.007	241.7%	16	26
Call · $207.5 In the money Last $45.68 Breakeven $253.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $207.5 Last $0.05 Breakeven $207.45 Implied vol 241.7% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.423 Vega 0.002 Open interest 26 Model this put
100	6	—	—	$50.25		$0.02	-0.011	249.4%	29	205
Call · $210 In the money Last $50.25 Breakeven $260.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 Model this call Put · $210 Last $0.02 Breakeven $209.98 Implied vol 249.4% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.66 Vega 0.005 Open interest 205 Model this put
13	1	—	—	$44.95		$0.02	-0.01	229.3%	13	23
Call · $212.5 In the money Last $44.95 Breakeven $257.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $212.5 Last $0.02 Breakeven $212.48 Implied vol 229.3% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.531 Vega 0.002 Open interest 23 Model this put
306	1	—	—	$42.65		$0.01	-0.029	268.4%	274	799
Call · $215 In the money Last $42.65 Breakeven $257.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 306 Model this call Put · $215 Last $0.01 Breakeven $214.99 Implied vol 268.4% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -1.586 Vega 0.01 Open interest 799 Model this put
10	16	—	—	$8.86		$0.02	-0.015	217%	53	105
Call · $217.5 In the money Last $8.86 Breakeven $226.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $217.5 Last $0.02 Breakeven $217.48 Implied vol 217% Delta -0.015 ≈1% ITM Gamma 0.002 Theta -0.718 Vega 0.005 Open interest 105 Model this put
204	12	—	—	$38.00		$0.01	-0.004	169.2%	2	339
Call · $220 In the money Last $38.00 Breakeven $258.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 Model this call Put · $220 Last $0.01 Breakeven $219.99 Implied vol 169.2% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.185 Vega 0.002 Open interest 339 Model this put
15	3	—	—	$35.53		$0.03	-0.005	161.3%	6	463
Call · $222.5 In the money Last $35.53 Breakeven $258.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $222.5 Last $0.03 Breakeven $222.47 Implied vol 161.3% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.211 Vega 0.002 Open interest 463 Model this put
2k	5	—	—	$32.30		$0.14	-0.011	170.8%	37	321
Call · $225 In the money Last $32.30 Breakeven $257.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k Model this call Put · $225 Last $0.14 Breakeven $224.86 Implied vol 170.8% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.456 Vega 0.005 Open interest 321 Model this put
56	2	—	—	$29.50		$0.01	-0.011	157.1%	9	457
Call · $227.5 In the money Last $29.50 Breakeven $257.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 Model this call Put · $227.5 Last $0.01 Breakeven $227.49 Implied vol 157.1% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.402 Vega 0.002 Open interest 457 Model this put
412	12	—	—	$27.75		$0.02	-0.005	128.8%	48	346
Call · $230 In the money Last $27.75 Breakeven $257.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 412 Model this call Put · $230 Last $0.02 Breakeven $229.98 Implied vol 128.8% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.174 Vega 0.002 Open interest 346 Model this put
101	2	—	—	$25.33		$0.04	-0.02	145.7%	113	417
Call · $232.5 In the money Last $25.33 Breakeven $257.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 Model this call Put · $232.5 Last $0.04 Breakeven $232.46 Implied vol 145.7% Delta -0.02 ≈2% ITM Gamma 0.003 Theta -0.62 Vega 0.005 Open interest 417 Model this put
479	12	—	—	$22.24		$0.02	-0.013	123.9%	240	542
Call · $235 In the money Last $22.24 Breakeven $257.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 479 Model this call Put · $235 Last $0.02 Breakeven $234.98 Implied vol 123.9% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -0.376 Vega 0.005 Open interest 542 Model this put
106	6	—	—	$20.79		$0.05	-0.043	143.4%	49	746
Call · $237.5 In the money Last $20.79 Breakeven $258.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 Model this call Put · $237.5 Last $0.05 Breakeven $237.45 Implied vol 143.4% Delta -0.043 ≈4% ITM Gamma 0.006 Theta -1.163 Vega 0.01 Open interest 746 Model this put
660	36	—	—	$17.45		$0.05	-0.024	110.8%	269	1.5k
Call · $240 In the money Last $17.45 Breakeven $257.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 660 Model this call Put · $240 Last $0.05 Breakeven $239.95 Implied vol 110.8% Delta -0.024 ≈2% ITM Gamma 0.005 Theta -0.55 Vega 0.005 Open interest 1.5k Model this put
64	7	—	—	$14.64		$0.10	-0.031	104.6%	49	121
Call · $242.5 In the money Last $14.64 Breakeven $257.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 Model this call Put · $242.5 Last $0.10 Breakeven $242.40 Implied vol 104.6% Delta -0.031 ≈3% ITM Gamma 0.006 Theta -0.654 Vega 0.01 Open interest 121 Model this put
565	21	—	—	$12.74		$0.20	-0.047	99.5%	240	788
Call · $245 In the money Last $12.74 Breakeven $257.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 565 Model this call Put · $245 Last $0.20 Breakeven $244.80 Implied vol 99.5% Delta -0.047 ≈5% ITM Gamma 0.009 Theta -0.861 Vega 0.011 Open interest 788 Model this put
167	46	—	—	$10.90		$0.20	-0.065	95%	27	227
Call · $247.5 In the money Last $10.90 Breakeven $258.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 Model this call Put · $247.5 Last $0.20 Breakeven $247.30 Implied vol 95% Delta -0.065 ≈7% ITM Gamma 0.013 Theta -1.083 Vega 0.011 Open interest 227 Model this put
689	38	—	—	$8.99		$0.40	-0.112	96.1%	175	2k
Call · $250 In the money Last $8.99 Breakeven $258.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 689 Model this call Put · $250 Last $0.40 Breakeven $249.60 Implied vol 96.1% Delta -0.112 ≈11% ITM Gamma 0.019 Theta -1.629 Vega 0.018 Open interest 2k Model this put
797	66	—	—	$7.62		$0.79	-0.157	91.1%	41	277
Call · $252.5 In the money Last $7.62 Breakeven $260.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 797 Model this call Put · $252.5 Last $0.79 Breakeven $251.71 Implied vol 91.1% Delta -0.157 ≈16% ITM Gamma 0.025 Theta -1.935 Vega 0.028 Open interest 277 Model this put
775	253	—	—	$6.50		$1.41	-0.235	94.2%	338	696
Call · $255 In the money Last $6.50 Breakeven $261.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 775 Model this call Put · $255 Last $1.41 Breakeven $253.59 Implied vol 94.2% Delta -0.235 ≈23% ITM Gamma 0.031 Theta -2.587 Vega 0.036 Open interest 696 Model this put
835	294	44%	0.831	$5.19		$2.05	-0.317	91%	33	704
Call · $257.5 In the money Last $5.19 Breakeven $262.69 Implied vol 44% Delta 0.831 ≈83% ITM Gamma 0.054 Theta -1.004 Vega 0.028 Open interest 835 Model this call Put · $257.5 Last $2.05 Breakeven $255.45 Implied vol 91% Delta -0.317 ≈32% ITM Gamma 0.037 Theta -2.882 Vega 0.037 Open interest 704 Model this put
1.7k	1.1k	55.9%	0.632	$3.50		$4.70	-0.419	97.2%	36	638
Call · $260 In the money Last $3.50 Breakeven $263.50 Implied vol 55.9% Delta 0.632 ≈63% ITM Gamma 0.064 Theta -1.904 Vega 0.042 Open interest 1.7k Model this call Put · $260 Last $4.70 Breakeven $255.30 Implied vol 97.2% Delta -0.419 ≈42% ITM Gamma 0.038 Theta -3.359 Vega 0.042 Open interest 638 Model this put
Underlying $260.24
497	259	65.7%	0.472	$2.42		$12.85	-0.511	109.7%	45	64
Call · $262.5 Last $2.42 Breakeven $264.92 Implied vol 65.7% Delta 0.472 ≈47% ITM Gamma 0.057 Theta -2.346 Vega 0.042 Open interest 497 Model this call Put · $262.5 In the money Last $12.85 Breakeven $249.65 Implied vol 109.7% Delta -0.511 ≈51% ITM Gamma 0.035 Theta -3.906 Vega 0.042 Open interest 64 Model this put
2.9k	1.7k	68.1%	0.341	$1.69		$8.79	-0.598	107.3%	16	33
Call · $265 Last $1.69 Breakeven $266.69 Implied vol 68.1% Delta 0.341 ≈34% ITM Gamma 0.051 Theta -2.244 Vega 0.037 Open interest 2.9k Model this call Put · $265 In the money Last $8.79 Breakeven $256.21 Implied vol 107.3% Delta -0.598 ≈60% ITM Gamma 0.034 Theta -3.684 Vega 0.042 Open interest 33 Model this put
1.4k	210	74.8%	0.247	$1.27		$9.55	-0.65	126.4%	8	8
Call · $267.5 Last $1.27 Breakeven $268.77 Implied vol 74.8% Delta 0.247 ≈25% ITM Gamma 0.04 Theta -2.121 Vega 0.037 Open interest 1.4k Model this call Put · $267.5 In the money Last $9.55 Breakeven $257.95 Implied vol 126.4% Delta -0.65 ≈65% ITM Gamma 0.028 Theta -4.179 Vega 0.037 Open interest 8 Model this put
1.1k	1.6k	76.7%	0.169	$0.72		$19.02	-0.707	130.7%	27	32
Call · $270 Last $0.72 Breakeven $270.72 Implied vol 76.7% Delta 0.169 ≈17% ITM Gamma 0.031 Theta -1.718 Vega 0.029 Open interest 1.1k Model this call Put · $270 In the money Last $19.02 Breakeven $250.98 Implied vol 130.7% Delta -0.707 ≈71% ITM Gamma 0.025 Theta -3.97 Vega 0.038 Open interest 32 Model this put
225	80	80.2%	0.115	$0.50		$15.32	-0.689	183.3%	6	6
Call · $272.5 Last $0.50 Breakeven $273.00 Implied vol 80.2% Delta 0.115 ≈12% ITM Gamma 0.023 Theta -1.384 Vega 0.019 Open interest 225 Model this call Put · $272.5 In the money Last $15.32 Breakeven $257.18 Implied vol 183.3% Delta -0.689 ≈69% ITM Gamma 0.018 Theta -5.731 Vega 0.038 Open interest 6 Model this put
2.7k	317	83%	0.074	$0.31		$17.89	-0.735	181.3%	15	26
Call · $275 Last $0.31 Breakeven $275.31 Implied vol 83% Delta 0.074 ≈7% ITM Gamma 0.016 Theta -1.037 Vega 0.019 Open interest 2.7k Model this call Put · $275 In the money Last $17.89 Breakeven $257.11 Implied vol 181.3% Delta -0.735 ≈73% ITM Gamma 0.017 Theta -5.279 Vega 0.038 Open interest 26 Model this put
379	14	89.4%	0.057	$0.13		—	-0.757	195.8%	—	0
Call · $277.5 Last $0.13 Breakeven $277.63 Implied vol 89.4% Delta 0.057 ≈6% ITM Gamma 0.012 Theta -0.911 Vega 0.011 Open interest 379 Model this call Put · $277.5 In the money Last — Breakeven — Implied vol 195.8% Delta -0.757 ≈76% ITM Gamma 0.015 Theta -5.502 Vega 0.038 Open interest 0 Model this put
2.6k	370	85.4%	0.027	$0.11		$20.60	-0.881	136.1%	21	34
Call · $280 Last $0.11 Breakeven $280.11 Implied vol 85.4% Delta 0.027 ≈3% ITM Gamma 0.007 Theta -0.472 Vega 0.006 Open interest 2.6k Model this call Put · $280 In the money Last $20.60 Breakeven $259.40 Implied vol 136.1% Delta -0.881 ≈88% ITM Gamma 0.014 Theta -2.375 Vega 0.019 Open interest 34 Model this put
141	6	147.6%	0.109	$0.22		—	-0.775	232.1%	—	0
Call · $282.5 Last $0.22 Breakeven $282.72 Implied vol 147.6% Delta 0.109 ≈11% ITM Gamma 0.012 Theta -2.447 Vega 0.02 Open interest 141 Model this call Put · $282.5 In the money Last — Breakeven — Implied vol 232.1% Delta -0.775 ≈78% ITM Gamma 0.012 Theta -6.187 Vega 0.029 Open interest 0 Model this put
536	34	94.7%	0.013	$0.05		—	-0.777	255.7%	—	0
Call · $285 Last $0.05 Breakeven $285.05 Implied vol 94.7% Delta 0.013 ≈1% ITM Gamma 0.003 Theta -0.278 Vega 0.006 Open interest 536 Model this call Put · $285 In the money Last — Breakeven — Implied vol 255.7% Delta -0.777 ≈78% ITM Gamma 0.011 Theta -6.787 Vega 0.029 Open interest 0 Model this put
97	32	124.6%	0.032	$0.30		—	-0.788	268.2%	—	0
Call · $287.5 Last $0.30 Breakeven $287.80 Implied vol 124.6% Delta 0.032 ≈3% ITM Gamma 0.005 Theta -0.799 Vega 0.006 Open interest 97 Model this call Put · $287.5 In the money Last — Breakeven — Implied vol 268.2% Delta -0.788 ≈79% ITM Gamma 0.01 Theta -6.888 Vega 0.03 Open interest 0 Model this put
301	31	142.1%	0.04	$0.01		$75.17	-0.818	260.4%	2	0
Call · $290 Last $0.01 Breakeven $290.01 Implied vol 142.1% Delta 0.04 ≈4% ITM Gamma 0.006 Theta -1.082 Vega 0.011 Open interest 301 Model this call Put · $290 In the money Last $75.17 Breakeven $214.83 Implied vol 260.4% Delta -0.818 ≈82% ITM Gamma 0.01 Theta -6.069 Vega 0.03 Open interest 0 Model this put
383	28	136.9%	0.024	$0.08		—	-0.811	287.8%	—	0
Call · $292.5 Last $0.08 Breakeven $292.58 Implied vol 136.9% Delta 0.024 ≈2% ITM Gamma 0.004 Theta -0.689 Vega 0.006 Open interest 383 Model this call Put · $292.5 In the money Last — Breakeven — Implied vol 287.8% Delta -0.811 ≈81% ITM Gamma 0.009 Theta -6.86 Vega 0.03 Open interest 0 Model this put
559	17	151.5%	0.027	$0.02		—	-0.816	303.3%	—	0
Call · $295 Last $0.02 Breakeven $295.02 Implied vol 151.5% Delta 0.027 ≈3% ITM Gamma 0.004 Theta -0.848 Vega 0.006 Open interest 559 Model this call Put · $295 In the money Last — Breakeven — Implied vol 303.3% Delta -0.816 ≈82% ITM Gamma 0.008 Theta -7.114 Vega 0.03 Open interest 0 Model this put
350	2	151.5%	0.02	$0.53		—	-0.834	304.5%	—	0
Call · $297.5 Last $0.53 Breakeven $298.03 Implied vol 151.5% Delta 0.02 ≈2% ITM Gamma 0.003 Theta -0.644 Vega 0.006 Open interest 350 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol 304.5% Delta -0.834 ≈83% ITM Gamma 0.008 Theta -6.717 Vega 0.03 Open interest 0 Model this put
192	8	138.6%	0.008	$0.01		—	-0.826	332.3%	—	0
Call · $300 Last $0.01 Breakeven $300.01 Implied vol 138.6% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.266 Vega 0.003 Open interest 192 Model this call Put · $300 In the money Last — Breakeven — Implied vol 332.3% Delta -0.826 ≈83% ITM Gamma 0.007 Theta -7.545 Vega 0.03 Open interest 0 Model this put
124	15	144.1%	0.007	$0.01		—	-0.844	331.8%	—	0
Call · $302.5 Last $0.01 Breakeven $302.51 Implied vol 144.1% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.24 Vega 0.003 Open interest 124 Model this call Put · $302.5 In the money Last — Breakeven — Implied vol 331.8% Delta -0.844 ≈84% ITM Gamma 0.007 Theta -7.071 Vega 0.03 Open interest 0 Model this put
202	112	147.5%	0.005	$0.01		—	-0.849	344.4%	—	0
Call · $305 Last $0.01 Breakeven $305.01 Implied vol 147.5% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.187 Vega 0.003 Open interest 202 Model this call Put · $305 In the money Last — Breakeven — Implied vol 344.4% Delta -0.849 ≈85% ITM Gamma 0.006 Theta -7.21 Vega 0.03 Open interest 0 Model this put
6	1	—	—	$0.09		—	-0.835	378.2%	—	0
Call · $307.5 Last $0.09 Breakeven $307.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $307.5 In the money Last — Breakeven — Implied vol 378.2% Delta -0.835 ≈83% ITM Gamma 0.006 Theta -8.343 Vega 0.031 Open interest 0 Model this put
59	19	173.9%	0.009	$0.01		—	-0.863	357.8%	—	0
Call · $310 Last $0.01 Breakeven $310.01 Implied vol 173.9% Delta 0.009 ≈1% ITM Gamma 0.001 Theta -0.361 Vega 0.003 Open interest 59 Model this call Put · $310 In the money Last — Breakeven — Implied vol 357.8% Delta -0.863 ≈86% ITM Gamma 0.006 Theta -6.978 Vega 0.02 Open interest 0 Model this put
63	1	251.4%	0.037	$0.09		—	-0.846	416.5%	—	0
Call · $315 Last $0.09 Breakeven $315.09 Implied vol 251.4% Delta 0.037 ≈4% ITM Gamma 0.003 Theta -1.813 Vega 0.012 Open interest 63 Model this call Put · $315 In the money Last — Breakeven — Implied vol 416.5% Delta -0.846 ≈85% ITM Gamma 0.005 Theta -8.834 Vega 0.031 Open interest 0 Model this put
70	2	255.5%	0.029	$0.63		$62.33	-0.852	438.7%	3	0
Call · $320 Last $0.63 Breakeven $320.63 Implied vol 255.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -1.494 Vega 0.006 Open interest 70 Model this call Put · $320 In the money Last $62.33 Breakeven $257.67 Implied vol 438.7% Delta -0.852 ≈85% ITM Gamma 0.005 Theta -9.043 Vega 0.021 Open interest 0 Model this put
40	15	—	—	$0.01		$67.31	-0.858	459.1%	3	0
Call · $325 Last $0.01 Breakeven $325.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this call Put · $325 In the money Last $67.31 Breakeven $257.69 Implied vol 459.1% Delta -0.858 ≈86% ITM Gamma 0.005 Theta -9.19 Vega 0.021 Open interest 0 Model this put
132	1	—	—	$0.11		$72.16	-0.867	472.1%	6	0
Call · $330 Last $0.11 Breakeven $330.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 Model this call Put · $330 In the money Last $72.16 Breakeven $257.84 Implied vol 472.1% Delta -0.867 ≈87% ITM Gamma 0.004 Theta -9.005 Vega 0.021 Open interest 0 Model this put
29	1	—	—	$1.04		$77.14	-0.867	499.1%	6	0
Call · $335 Last $1.04 Breakeven $336.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $335 In the money Last $77.14 Breakeven $257.86 Implied vol 499.1% Delta -0.867 ≈87% ITM Gamma 0.004 Theta -9.483 Vega 0.021 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 65" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 796343 CUSIP 00724F101 13F (30d) 1090 filings 1042 filers Visit website Investor relations