AMZN · Amazon Com Inc

Track AMZN — free Ask ALVIS about AMZN

$274.48 +2.22 (+0.82%) At close · Aug 7

Market Cap

$2.96T

10.79B

Options Chain

15-min delayed Underlying $274.48 · at close Aug 7, 2026 Options Calculator

Positioning

Aug 10, 2026 · 2 days to expiry · 122 contracts

Put / call OI

0.49

Call-heavy positioning

Open interest

37,036

contracts outstanding

Volume

109,250

traded today

Max pain

$270.00

$4.48 below spot

ATM implied vol

24.8%

market's expected move

Open interest by strike · near the money

Calls Puts

160

165

170

175

180

185

187.5

190

192.5

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

312.5

315

317.5

320

322.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 10 2d Aug 12 4d Aug 14 6d Aug 17 9d Aug 19 11d Aug 21 13d Aug 28 20d Sep 4 27d Sep 11 34d Sep 18 41d Sep 25 48d Oct 16 69d Nov 20 104d Dec 18 132d Jan 15 160d Feb 19 195d Mar 19 223d Jun 17 313d Jul 16 342d Dec 17 496d Jan 21 531d Jun 16 678d Dec 15 860d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	14	354.9%	0.986	$114.55		$0.10	-0.015	358%	4	0
Call · $160 In the money Last $114.55 Breakeven $274.55 Implied vol 354.9% Delta 0.986 ≈99% ITM Gamma 0 Theta -0.663 Vega 0.008 Open interest 0 Model this call Put · $160 Last $0.10 Breakeven $159.90 Implied vol 358% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.678 Vega 0.008 Open interest 0 Model this put
29	30	336.7%	0.985	$109.44		$0.01	-0.003	267.2%	41	49
Call · $165 In the money Last $109.44 Breakeven $274.44 Implied vol 336.7% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.657 Vega 0.008 Open interest 29 Model this call Put · $165 Last $0.01 Breakeven $164.99 Implied vol 267.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.127 Vega 0.003 Open interest 49 Model this put
29	42	319%	0.984	$104.44		$0.03	-0.002	234.2%	4	15
Call · $170 In the money Last $104.44 Breakeven $274.44 Implied vol 319% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.651 Vega 0.008 Open interest 29 Model this call Put · $170 Last $0.03 Breakeven $169.97 Implied vol 234.2% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.073 Vega 0.001 Open interest 15 Model this put
80	30	301.8%	0.983	$99.42		$0.03	-0.009	271.5%	1	26
Call · $175 In the money Last $99.42 Breakeven $274.42 Implied vol 301.8% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.645 Vega 0.008 Open interest 80 Model this call Put · $175 Last $0.03 Breakeven $174.97 Implied vol 271.5% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.326 Vega 0.004 Open interest 26 Model this put
86	294	285.2%	0.982	$94.35		$0.01	-0.003	212.2%	3	8
Call · $180 In the money Last $94.35 Breakeven $274.35 Implied vol 285.2% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.639 Vega 0.008 Open interest 86 Model this call Put · $180 Last $0.01 Breakeven $179.99 Implied vol 212.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.083 Vega 0.001 Open interest 8 Model this put
84	312	291%	0.975	$89.35		$0.30	-0.005	215.2%	4	18
Call · $185 In the money Last $89.35 Breakeven $274.35 Implied vol 291% Delta 0.975 ≈98% ITM Gamma 0.001 Theta -0.88 Vega 0.017 Open interest 84 Model this call Put · $185 Last $0.30 Breakeven $184.70 Implied vol 215.2% Delta -0.005 ≈0% ITM Gamma 0 Theta -0.154 Vega 0.004 Open interest 18 Model this put
36	26	252.3%	0.984	$87.03		$0.01	-0.013	242.4%	4	3
Call · $187.5 In the money Last $87.03 Breakeven $274.53 Implied vol 252.3% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.534 Vega 0.009 Open interest 36 Model this call Put · $187.5 Last $0.01 Breakeven $187.49 Implied vol 242.4% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.407 Vega 0.009 Open interest 3 Model this put
293	522	273.2%	0.974	$84.24		$0.03	-0.001	172.8%	2	29
Call · $190 In the money Last $84.24 Breakeven $274.24 Implied vol 273.2% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.863 Vega 0.017 Open interest 293 Model this call Put · $190 Last $0.03 Breakeven $189.97 Implied vol 172.8% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.039 Vega 0.001 Open interest 29 Model this put
161	2	245.5%	0.98	$81.73		$0.01	-0.009	212.6%	4	2
Call · $192.5 In the money Last $81.73 Breakeven $274.23 Implied vol 245.5% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.624 Vega 0.009 Open interest 161 Model this call Put · $192.5 Last $0.01 Breakeven $192.49 Implied vol 212.6% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.262 Vega 0.004 Open interest 2 Model this put
173	2	226.5%	0.983	$79.73		$0.04	-0.007	192.7%	2	102
Call · $195 In the money Last $79.73 Breakeven $274.73 Implied vol 226.5% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.493 Vega 0.009 Open interest 173 Model this call Put · $195 Last $0.04 Breakeven $194.96 Implied vol 192.7% Delta -0.007 ≈1% ITM Gamma 0 Theta -0.177 Vega 0.004 Open interest 102 Model this put
15	2	230.4%	0.979	$77.25		$0.04	-0.014	209.6%	2	5
Call · $197.5 In the money Last $77.25 Breakeven $274.75 Implied vol 230.4% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.618 Vega 0.009 Open interest 15 Model this call Put · $197.5 Last $0.04 Breakeven $197.46 Implied vol 209.6% Delta -0.014 ≈1% ITM Gamma 0.001 Theta -0.365 Vega 0.009 Open interest 5 Model this put
100	89	228.6%	0.976	$74.53		$0.01	-0.013	199.5%	20	55
Call · $200 In the money Last $74.53 Breakeven $274.53 Implied vol 228.6% Delta 0.976 ≈98% ITM Gamma 0.001 Theta -0.679 Vega 0.009 Open interest 100 Model this call Put · $200 Last $0.01 Breakeven $199.99 Implied vol 199.5% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.33 Vega 0.009 Open interest 55 Model this put
49	4	226.4%	0.972	$72.05		$0.05	-0.011	187.4%	2	32
Call · $202.5 In the money Last $72.05 Breakeven $274.55 Implied vol 226.4% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.751 Vega 0.018 Open interest 49 Model this call Put · $202.5 Last $0.05 Breakeven $202.45 Implied vol 187.4% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.27 Vega 0.009 Open interest 32 Model this put
69	698	208.4%	0.977	$66.83		$0.05	-0.009	175.2%	7	105
Call · $205 In the money Last $66.83 Breakeven $271.83 Implied vol 208.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.609 Vega 0.009 Open interest 69 Model this call Put · $205 Last $0.05 Breakeven $204.95 Implied vol 175.2% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.224 Vega 0.004 Open interest 105 Model this put
22	40	214.3%	0.968	$69.25		$0.12	-0.01	169%	4	39
Call · $207.5 In the money Last $69.25 Breakeven $276.75 Implied vol 214.3% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.805 Vega 0.018 Open interest 22 Model this call Put · $207.5 Last $0.12 Breakeven $207.38 Implied vol 169% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.223 Vega 0.004 Open interest 39 Model this put
119	914	199.4%	0.972	$61.82		$0.03	-0.01	161.6%	3	31
Call · $210 In the money Last $61.82 Breakeven $271.82 Implied vol 199.4% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.679 Vega 0.018 Open interest 119 Model this call Put · $210 Last $0.03 Breakeven $209.97 Implied vol 161.6% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.214 Vega 0.004 Open interest 31 Model this put
35	862	212.1%	0.956	$63.26		$0.05	-0.01	155.6%	4	9
Call · $212.5 In the money Last $63.26 Breakeven $275.76 Implied vol 212.1% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -1.021 Vega 0.018 Open interest 35 Model this call Put · $212.5 Last $0.05 Breakeven $212.45 Implied vol 155.6% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.213 Vega 0.004 Open interest 9 Model this put
64	485	181.1%	0.972	$57.35		$0.01	-0.003	124.7%	7	339
Call · $215 In the money Last $57.35 Breakeven $272.35 Implied vol 181.1% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.616 Vega 0.018 Open interest 64 Model this call Put · $215 Last $0.01 Breakeven $214.99 Implied vol 124.7% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.059 Vega 0.001 Open interest 339 Model this put
1	1	170.7%	0.973	$59.65		$0.08	-0.007	129.9%	2	14
Call · $217.5 In the money Last $59.65 Breakeven $277.15 Implied vol 170.7% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.56 Vega 0.018 Open interest 1 Model this call Put · $217.5 Last $0.08 Breakeven $217.42 Implied vol 129.9% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.119 Vega 0.004 Open interest 14 Model this put
56	715	175.3%	0.961	$54.15		$0.02	-0.007	124.1%	8	751
Call · $220 In the money Last $54.15 Breakeven $274.15 Implied vol 175.3% Delta 0.961 ≈96% ITM Gamma 0.002 Theta -0.762 Vega 0.019 Open interest 56 Model this call Put · $220 Last $0.02 Breakeven $219.98 Implied vol 124.1% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.118 Vega 0.004 Open interest 751 Model this put
15	15	155.7%	0.971	$18.29		$0.01	-0.013	131%	4	6
Call · $222.5 In the money Last $18.29 Breakeven $240.79 Implied vol 155.7% Delta 0.971 ≈97% ITM Gamma 0.002 Theta -0.543 Vega 0.019 Open interest 15 Model this call Put · $222.5 Last $0.01 Breakeven $222.49 Implied vol 131% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.216 Vega 0.009 Open interest 6 Model this put
128	3	162.9%	0.956	$49.72		$0.11	-0.008	114.1%	6	78
Call · $225 In the money Last $49.72 Breakeven $274.72 Implied vol 162.9% Delta 0.956 ≈96% ITM Gamma 0.003 Theta -0.792 Vega 0.019 Open interest 128 Model this call Put · $225 Last $0.11 Breakeven $224.89 Implied vol 114.1% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.125 Vega 0.004 Open interest 78 Model this put
4	2	145%	0.964	$47.22		$0.05	-0.011	115.2%	8	28
Call · $227.5 In the money Last $47.22 Breakeven $274.72 Implied vol 145% Delta 0.964 ≈96% ITM Gamma 0.003 Theta -0.597 Vega 0.019 Open interest 4 Model this call Put · $227.5 Last $0.05 Breakeven $227.45 Implied vol 115.2% Delta -0.011 ≈1% ITM Gamma 0.001 Theta -0.173 Vega 0.009 Open interest 28 Model this put
218	12	153.5%	0.947	$46.35		$0.03	-0.008	100.6%	1	567
Call · $230 In the money Last $46.35 Breakeven $276.35 Implied vol 153.5% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -0.869 Vega 0.019 Open interest 218 Model this call Put · $230 Last $0.03 Breakeven $229.97 Implied vol 100.6% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.107 Vega 0.004 Open interest 567 Model this put
46	1	134.5%	0.956	$42.50		$0.01	-0.007	92.8%	4	44
Call · $232.5 In the money Last $42.50 Breakeven $275.00 Implied vol 134.5% Delta 0.956 ≈96% ITM Gamma 0.003 Theta -0.65 Vega 0.019 Open interest 46 Model this call Put · $232.5 Last $0.01 Breakeven $232.49 Implied vol 92.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.089 Vega 0.004 Open interest 44 Model this put
87	13	153.9%	0.921	$39.99		$0.01	-0.003	78.2%	305	139
Call · $235 In the money Last $39.99 Breakeven $274.99 Implied vol 153.9% Delta 0.921 ≈92% ITM Gamma 0.005 Theta -1.166 Vega 0.033 Open interest 87 Model this call Put · $235 Last $0.01 Breakeven $234.99 Implied vol 78.2% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.035 Vega 0.001 Open interest 139 Model this put
468	4	—	—	$33.85		$0.02	-0.004	76.1%	3	123
Call · $237.5 In the money Last $33.85 Breakeven $271.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 468 Model this call Put · $237.5 Last $0.02 Breakeven $237.48 Implied vol 76.1% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.045 Vega 0.004 Open interest 123 Model this put
164	69	105.7%	0.96	$34.11		$0.01	-0.003	68.8%	52	199
Call · $240 In the money Last $34.11 Breakeven $274.11 Implied vol 105.7% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.484 Vega 0.019 Open interest 164 Model this call Put · $240 Last $0.01 Breakeven $239.99 Implied vol 68.8% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.035 Vega 0.002 Open interest 199 Model this put
72	14	110.4%	0.941	$32.35		$0.03	-0.006	68.1%	7	30
Call · $242.5 In the money Last $32.35 Breakeven $274.85 Implied vol 110.4% Delta 0.941 ≈94% ITM Gamma 0.005 Theta -0.686 Vega 0.02 Open interest 72 Model this call Put · $242.5 Last $0.03 Breakeven $242.47 Implied vol 68.1% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.061 Vega 0.004 Open interest 30 Model this put
103	12	92.1%	0.955	$29.82		$0.01	-0.007	63%	79	83
Call · $245 In the money Last $29.82 Breakeven $274.82 Implied vol 92.1% Delta 0.955 ≈95% ITM Gamma 0.005 Theta -0.466 Vega 0.02 Open interest 103 Model this call Put · $245 Last $0.01 Breakeven $244.99 Implied vol 63% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.06 Vega 0.004 Open interest 83 Model this put
32	21	95.1%	0.935	$27.62		$0.01	-0.004	54.4%	100	58
Call · $247.5 In the money Last $27.62 Breakeven $275.12 Implied vol 95.1% Delta 0.935 ≈94% ITM Gamma 0.007 Theta -0.64 Vega 0.034 Open interest 32 Model this call Put · $247.5 Last $0.01 Breakeven $247.49 Implied vol 54.4% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.034 Vega 0.004 Open interest 58 Model this put
195	117	—	—	$25.12		$0.01	-0.005	49.4%	68	310
Call · $250 In the money Last $25.12 Breakeven $275.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 195 Model this call Put · $250 Last $0.01 Breakeven $249.99 Implied vol 49.4% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.033 Vega 0.004 Open interest 310 Model this put
102	43	—	—	$22.80		$0.02	-0.01	49.2%	253	134
Call · $252.5 In the money Last $22.80 Breakeven $275.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 Model this call Put · $252.5 Last $0.02 Breakeven $252.48 Implied vol 49.2% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.066 Vega 0.004 Open interest 134 Model this put
92	36	50.2%	0.977	$19.41		$0.03	-0.006	39.6%	244	321
Call · $255 In the money Last $19.41 Breakeven $274.41 Implied vol 50.2% Delta 0.977 ≈98% ITM Gamma 0.005 Theta -0.163 Vega 0.01 Open interest 92 Model this call Put · $255 Last $0.03 Breakeven $254.97 Implied vol 39.6% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.031 Vega 0.004 Open interest 321 Model this put
81	4.5k	49.3%	0.961	$18.00		$0.03	-0.011	38.3%	133	261
Call · $257.5 In the money Last $18.00 Breakeven $275.50 Implied vol 49.3% Delta 0.961 ≈96% ITM Gamma 0.008 Theta -0.236 Vega 0.02 Open interest 81 Model this call Put · $257.5 Last $0.03 Breakeven $257.47 Implied vol 38.3% Delta -0.011 ≈1% ITM Gamma 0.004 Theta -0.056 Vega 0.004 Open interest 261 Model this put
416	302	49.9%	0.932	$15.18		$0.06	-0.018	35.1%	794	810
Call · $260 In the money Last $15.18 Breakeven $275.18 Implied vol 49.9% Delta 0.932 ≈93% ITM Gamma 0.013 Theta -0.361 Vega 0.035 Open interest 416 Model this call Put · $260 Last $0.06 Breakeven $259.94 Implied vol 35.1% Delta -0.018 ≈2% ITM Gamma 0.006 Theta -0.079 Vega 0.01 Open interest 810 Model this put
45	707	44.7%	0.911	$12.89		$0.09	-0.034	33.3%	637	1.1k
Call · $262.5 In the money Last $12.89 Breakeven $275.39 Implied vol 44.7% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.389 Vega 0.035 Open interest 45 Model this call Put · $262.5 Last $0.09 Breakeven $262.41 Implied vol 33.3% Delta -0.034 ≈3% ITM Gamma 0.011 Theta -0.128 Vega 0.02 Open interest 1.1k Model this put
169	1.6k	28.1%	0.953	$9.49		$0.18	-0.062	31.1%	2k	1.3k
Call · $265 In the money Last $9.49 Breakeven $274.49 Implied vol 28.1% Delta 0.953 ≈95% ITM Gamma 0.017 Theta -0.164 Vega 0.02 Open interest 169 Model this call Put · $265 Last $0.18 Breakeven $264.82 Implied vol 31.1% Delta -0.062 ≈6% ITM Gamma 0.02 Theta -0.194 Vega 0.02 Open interest 1.3k Model this put
111	4.8k	42.2%	0.795	$7.51		$0.32	-0.11	28%	4.1k	768
Call · $267.5 In the money Last $7.51 Breakeven $275.01 Implied vol 42.2% Delta 0.795 ≈80% ITM Gamma 0.033 Theta -0.635 Vega 0.053 Open interest 111 Model this call Put · $267.5 Last $0.32 Breakeven $267.18 Implied vol 28% Delta -0.11 ≈11% ITM Gamma 0.033 Theta -0.265 Vega 0.035 Open interest 768 Model this put
492	2k	27.6%	0.787	$5.37		$0.62	-0.207	26.7%	3.4k	1.7k
Call · $270 In the money Last $5.37 Breakeven $275.37 Implied vol 27.6% Delta 0.787 ≈79% ITM Gamma 0.052 Theta -0.432 Vega 0.053 Open interest 492 Model this call Put · $270 Last $0.62 Breakeven $269.38 Implied vol 26.7% Delta -0.207 ≈21% ITM Gamma 0.053 Theta -0.385 Vega 0.053 Open interest 1.7k Model this put
484	5.4k	27.7%	0.634	$3.35		$1.25	-0.353	24.9%	5.9k	401
Call · $272.5 In the money Last $3.35 Breakeven $275.85 Implied vol 27.7% Delta 0.634 ≈63% ITM Gamma 0.068 Theta -0.552 Vega 0.08 Open interest 484 Model this call Put · $272.5 Last $1.25 Breakeven $271.25 Implied vol 24.9% Delta -0.353 ≈35% ITM Gamma 0.075 Theta -0.469 Vega 0.08 Open interest 401 Model this put
Underlying $274.48
965	9.6k	25.3%	0.455	$1.90		$2.20	-0.548	24.3%	7.7k	421
Call · $275 Last $1.90 Breakeven $276.90 Implied vol 25.3% Delta 0.455 ≈45% ITM Gamma 0.077 Theta -0.523 Vega 0.081 Open interest 965 Model this call Put · $275 In the money Last $2.20 Breakeven $272.80 Implied vol 24.3% Delta -0.548 ≈55% ITM Gamma 0.081 Theta -0.476 Vega 0.081 Open interest 421 Model this put
702	6.9k	25.3%	0.276	$0.88		$3.70	-0.729	24.9%	1.1k	295
Call · $277.5 Last $0.88 Breakeven $278.38 Implied vol 25.3% Delta 0.276 ≈28% ITM Gamma 0.065 Theta -0.437 Vega 0.072 Open interest 702 Model this call Put · $277.5 In the money Last $3.70 Breakeven $273.80 Implied vol 24.9% Delta -0.729 ≈73% ITM Gamma 0.066 Theta -0.404 Vega 0.071 Open interest 295 Model this put
8.2k	9.8k	25.9%	0.145	$0.40		$5.80	-0.879	23.7%	789	743
Call · $280 Last $0.40 Breakeven $280.40 Implied vol 25.9% Delta 0.145 ≈15% ITM Gamma 0.044 Theta -0.307 Vega 0.055 Open interest 8.2k Model this call Put · $280 In the money Last $5.80 Breakeven $274.20 Implied vol 23.7% Delta -0.879 ≈88% ITM Gamma 0.043 Theta -0.226 Vega 0.036 Open interest 743 Model this put
661	5.5k	27.7%	0.076	$0.20		$8.50	-0.96	23.2%	1.3k	294
Call · $282.5 Last $0.20 Breakeven $282.70 Implied vol 27.7% Delta 0.076 ≈8% ITM Gamma 0.026 Theta -0.205 Vega 0.037 Open interest 661 Model this call Put · $282.5 In the money Last $8.50 Breakeven $274.00 Implied vol 23.2% Delta -0.96 ≈96% ITM Gamma 0.021 Theta -0.087 Vega 0.02 Open interest 294 Model this put
3.1k	5.7k	28.7%	0.036	$0.09		$9.55	—	—	6.2k	427
Call · $285 Last $0.09 Breakeven $285.09 Implied vol 28.7% Delta 0.036 ≈4% ITM Gamma 0.014 Theta -0.116 Vega 0.022 Open interest 3.1k Model this call Put · $285 In the money Last $9.55 Breakeven $275.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 Model this put
1.2k	538	29.6%	0.016	$0.03		$12.75	—	—	3.4k	16
Call · $287.5 Last $0.03 Breakeven $287.53 Implied vol 29.6% Delta 0.016 ≈2% ITM Gamma 0.007 Theta -0.06 Vega 0.011 Open interest 1.2k Model this call Put · $287.5 In the money Last $12.75 Breakeven $274.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
830	1.6k	30.7%	0.007	$0.02		$15.43	—	—	698	4
Call · $290 Last $0.02 Breakeven $290.02 Implied vol 30.7% Delta 0.007 ≈1% ITM Gamma 0.003 Theta -0.03 Vega 0.005 Open interest 830 Model this call Put · $290 In the money Last $15.43 Breakeven $274.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
319	515	34.9%	0.006	$0.01		$17.49	—	—	62	0
Call · $292.5 Last $0.01 Breakeven $292.51 Implied vol 34.9% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.031 Vega 0.005 Open interest 319 Model this call Put · $292.5 In the money Last $17.49 Breakeven $275.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
982	418	39.1%	0.006	$0.01		$20.11	-0.986	46.2%	196	1
Call · $295 Last $0.01 Breakeven $295.01 Implied vol 39.1% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.032 Vega 0.005 Open interest 982 Model this call Put · $295 In the money Last $20.11 Breakeven $274.89 Implied vol 46.2% Delta -0.986 ≈99% ITM Gamma 0.005 Theta -0.072 Vega 0.009 Open interest 1 Model this put
75	919	43.3%	0.005	$0.01		$22.90	—	—	532	0
Call · $297.5 Last $0.01 Breakeven $297.51 Implied vol 43.3% Delta 0.005 ≈1% ITM Gamma 0.002 Theta -0.033 Vega 0.005 Open interest 75 Model this call Put · $297.5 In the money Last $22.90 Breakeven $274.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.4k	1.6k	47.4%	0.005	$0.04		$25.00	—	—	100	0
Call · $300 Last $0.04 Breakeven $300.04 Implied vol 47.4% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.034 Vega 0.005 Open interest 1.4k Model this call Put · $300 In the money Last $25.00 Breakeven $275.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
42	40	53.6%	0.007	$0.13		$28.21	—	—	10	0
Call · $302.5 Last $0.13 Breakeven $302.63 Implied vol 53.6% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.051 Vega 0.005 Open interest 42 Model this call Put · $302.5 In the money Last $28.21 Breakeven $274.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
192	8	56.6%	0.005	$0.03		$33.16	—	—	70	0
Call · $305 Last $0.03 Breakeven $305.03 Implied vol 56.6% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.044 Vega 0.005 Open interest 192 Model this call Put · $305 In the money Last $33.16 Breakeven $271.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	9	72.3%	0.017	$0.11		—	—	—	—	0
Call · $307.5 Last $0.11 Breakeven $307.61 Implied vol 72.3% Delta 0.017 ≈2% ITM Gamma 0.003 Theta -0.152 Vega 0.011 Open interest 8 Model this call Put · $307.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
510	7	62.4%	0.004	$0.01		$32.86	-0.976	83.6%	26	0
Call · $310 Last $0.01 Breakeven $310.01 Implied vol 62.4% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.035 Vega 0.002 Open interest 510 Model this call Put · $310 In the money Last $32.86 Breakeven $277.14 Implied vol 83.6% Delta -0.976 ≈98% ITM Gamma 0.004 Theta -0.224 Vega 0.011 Open interest 0 Model this put
1	1	81.7%	0.016	$0.05		—	—	—	—	0
Call · $312.5 Last $0.05 Breakeven $312.55 Implied vol 81.7% Delta 0.016 ≈2% ITM Gamma 0.002 Theta -0.164 Vega 0.011 Open interest 1 Model this call Put · $312.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
50	1	74.6%	0.006	$0.01		$36.74	—	—	10	0
Call · $315 Last $0.01 Breakeven $315.01 Implied vol 74.6% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.064 Vega 0.005 Open interest 50 Model this call Put · $315 In the money Last $36.74 Breakeven $278.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	95.9%	0.021	—		—	—	—	—	0
Call · $317.5 Last — Breakeven — Implied vol 95.9% Delta 0.021 ≈2% ITM Gamma 0.003 Theta -0.246 Vega 0.011 Open interest 0 Model this call Put · $317.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
544	148	92.6%	0.012	$0.03		$48.15	-0.974	105.8%	788	0
Call · $320 Last $0.03 Breakeven $320.03 Implied vol 92.6% Delta 0.012 ≈1% ITM Gamma 0.002 Theta -0.149 Vega 0.005 Open interest 544 Model this call Put · $320 In the money Last $48.15 Breakeven $271.85 Implied vol 105.8% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.301 Vega 0.011 Open interest 0 Model this put
6	6	87.2%	0.006	$0.01		$45.20	—	—	30	0
Call · $322.5 Last $0.01 Breakeven $322.51 Implied vol 87.2% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.074 Vega 0.005 Open interest 6 Model this call Put · $322.5 In the money Last $45.20 Breakeven $277.30 Implied vol — Delta — Gamma — Theta — Vega — 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 61" 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 1018724 CUSIP 023135106 13F (30d) 3847 filings 3750 filers Visit website Investor relations