INTU Stock — Intuit Inc.: Options Chain

Calls		Puts
0	—	—	—	—	$0.05	—	—	2	0
Call · $160 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $160 Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$4.41	-0.033	314.1%	10	161
Call · $165 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $165 Last $4.41 Breakeven $160.59 Implied vol 314.1% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.771 Vega 0.031 Open interest 161 Model this put
0	—	—	—	—	$1.70	-0.035	305.4%	1	1
Call · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Last $1.70 Breakeven $168.30 Implied vol 305.4% Delta -0.035 ≈4% ITM Gamma 0.001 Theta -0.796 Vega 0.032 Open interest 1 Model this put
0	—	—	—	—	$1.00	-0.036	292.3%	80	80
Call · $175 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $175 Last $1.00 Breakeven $174.00 Implied vol 292.3% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.777 Vega 0.032 Open interest 80 Model this put
0	—	—	—	—	—	-0.036	276.5%	—	0
Call · $180 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $180 Last — Breakeven — Implied vol 276.5% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.73 Vega 0.033 Open interest 0 Model this put
0	—	—	—	—	$0.80	-0.018	221%	429	400
Call · $185 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $185 Last $0.80 Breakeven $184.20 Implied vol 221% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.332 Vega 0.017 Open interest 400 Model this put
0	—	—	—	—	$0.50	-0.024	225.5%	1	241
Call · $190 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Last $0.50 Breakeven $189.50 Implied vol 225.5% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.433 Vega 0.034 Open interest 241 Model this put
0	—	—	—	—	$0.95	-0.024	214.2%	58	100
Call · $195 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Last $0.95 Breakeven $194.05 Implied vol 214.2% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.414 Vega 0.034 Open interest 100 Model this put
3	2	—	—	$96.77	$0.29	-0.019	189.1%	1	19
Call · $200 In the money Last $96.77 Breakeven $296.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $200 Last $0.29 Breakeven $199.71 Implied vol 189.1% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.288 Vega 0.017 Open interest 19 Model this put
0	—	—	—	—	$1.45	-0.04	216.9%	2	2
Call · $205 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $205 Last $1.45 Breakeven $203.55 Implied vol 216.9% Delta -0.04 ≈4% ITM Gamma 0.001 Theta -0.62 Vega 0.035 Open interest 2 Model this put
1	2	—	—	$85.70	$2.10	-0.05	223.9%	2	2
Call · $210 In the money Last $85.70 Breakeven $295.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $210 Last $2.10 Breakeven $207.90 Implied vol 223.9% Delta -0.05 ≈5% ITM Gamma 0.001 Theta -0.781 Vega 0.035 Open interest 2 Model this put
2	3	—	—	$81.00	$0.68	-0.023	169.4%	3	16
Call · $215 In the money Last $81.00 Breakeven $296.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $215 Last $0.68 Breakeven $214.32 Implied vol 169.4% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.313 Vega 0.018 Open interest 16 Model this put
0	—	—	—	—	$0.05	-0.055	205%	2	75
Call · $220 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Last $0.05 Breakeven $219.95 Implied vol 205% Delta -0.055 ≈6% ITM Gamma 0.001 Theta -0.775 Vega 0.063 Open interest 75 Model this put
0	—	0.1%	1	—	$1.35	-0.059	195.9%	4	6
Call · $225 In the money Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 0 Model this call Put · $225 Last $1.35 Breakeven $223.65 Implied vol 195.9% Delta -0.059 ≈6% ITM Gamma 0.001 Theta -0.772 Vega 0.063 Open interest 6 Model this put
0	—	125.2%	0.986	—	$0.05	-0.017	129.5%	1	24
Call · $230 In the money Last — Breakeven — Implied vol 125.2% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.159 Vega 0.019 Open interest 0 Model this call Put · $230 Last $0.05 Breakeven $229.95 Implied vol 129.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.18 Vega 0.019 Open interest 24 Model this put
0	—	—	—	—	$0.08	-0.041	150.3%	1	90
Call · $235 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $235 Last $0.08 Breakeven $234.92 Implied vol 150.3% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.44 Vega 0.038 Open interest 90 Model this put
3	3	95.4%	0.994	$47.98	$0.10	-0.015	110.5%	1	859
Call · $240 In the money Last $47.98 Breakeven $287.98 Implied vol 95.4% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.065 Vega 0.008 Open interest 3 Model this call Put · $240 Last $0.10 Breakeven $239.90 Implied vol 110.5% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.138 Vega 0.019 Open interest 859 Model this put
1	1	—	—	$43.55	$0.15	-0.067	155.1%	15	33
Call · $245 In the money Last $43.55 Breakeven $288.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $245 Last $0.15 Breakeven $244.85 Implied vol 155.1% Delta -0.067 ≈7% ITM Gamma 0.002 Theta -0.678 Vega 0.066 Open interest 33 Model this put
3	1	—	—	$81.00	$0.02	-0.006	82.3%	2	314
Call · $250 In the money Last $81.00 Breakeven $331.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $250 Last $0.02 Breakeven $249.98 Implied vol 82.3% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.046 Vega 0.008 Open interest 314 Model this put
0	—	—	—	—	$0.05	-0.076	138.2%	1	101
Call · $255 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $255 Last $0.05 Breakeven $254.95 Implied vol 138.2% Delta -0.076 ≈8% ITM Gamma 0.002 Theta -0.661 Vega 0.068 Open interest 101 Model this put
0	—	80.3%	0.99	—	$0.07	-0.076	132.4%	2	1
Call · $257.5 In the money Last — Breakeven — Implied vol 80.3% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.086 Vega 0.008 Open interest 0 Model this call Put · $257.5 Last $0.07 Breakeven $257.43 Implied vol 132.4% Delta -0.076 ≈8% ITM Gamma 0.002 Theta -0.634 Vega 0.068 Open interest 1 Model this put
9	3	87.5%	0.978	$35.10	$0.06	-0.007	71.4%	4	147
Call · $260 In the money Last $35.10 Breakeven $295.10 Implied vol 87.5% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.164 Vega 0.02 Open interest 9 Model this call Put · $260 Last $0.06 Breakeven $259.94 Implied vol 71.4% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.045 Vega 0.008 Open interest 147 Model this put
0	—	74.3%	0.989	—	$0.60	-0.082	124.7%	1	1
Call · $262.5 In the money Last — Breakeven — Implied vol 74.3% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.084 Vega 0.02 Open interest 0 Model this call Put · $262.5 Last $0.60 Breakeven $261.90 Implied vol 124.7% Delta -0.082 ≈8% ITM Gamma 0.003 Theta -0.63 Vega 0.069 Open interest 1 Model this put
9	21	65.8%	0.992	$33.90	$0.21	-0.018	76.4%	4	272
Call · $265 In the money Last $33.90 Breakeven $298.90 Implied vol 65.8% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.057 Vega 0.009 Open interest 9 Model this call Put · $265 Last $0.21 Breakeven $264.79 Implied vol 76.4% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.109 Vega 0.02 Open interest 272 Model this put
0	—	70.7%	0.985	—	$1.05	-0.065	104.2%	1	1
Call · $267.5 In the money Last — Breakeven — Implied vol 70.7% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.101 Vega 0.02 Open interest 0 Model this call Put · $267.5 Last $1.05 Breakeven $266.45 Implied vol 104.2% Delta -0.065 ≈6% ITM Gamma 0.003 Theta -0.443 Vega 0.069 Open interest 1 Model this put
19	18	65.2%	0.988	$51.80	$0.09	-0.057	95.1%	12	93
Call · $270 In the money Last $51.80 Breakeven $321.80 Implied vol 65.2% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.08 Vega 0.02 Open interest 19 Model this call Put · $270 Last $0.09 Breakeven $269.91 Implied vol 95.1% Delta -0.057 ≈6% ITM Gamma 0.003 Theta -0.368 Vega 0.04 Open interest 93 Model this put
11	8	64.7%	0.984	$48.50	$0.06	-0.06	92.2%	1	11
Call · $272.5 In the money Last $48.50 Breakeven $321.00 Implied vol 64.7% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.098 Vega 0.02 Open interest 11 Model this call Put · $272.5 Last $0.06 Breakeven $272.44 Implied vol 92.2% Delta -0.06 ≈6% ITM Gamma 0.003 Theta -0.373 Vega 0.07 Open interest 11 Model this put
11	30	54.7%	0.992	$46.13	$0.10	-0.015	60.9%	538	150
Call · $275 In the money Last $46.13 Breakeven $321.13 Implied vol 54.7% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.054 Vega 0.009 Open interest 11 Model this call Put · $275 Last $0.10 Breakeven $274.90 Implied vol 60.9% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.076 Vega 0.02 Open interest 150 Model this put
32	1	—	—	$53.20	$0.65	-0.041	72%	200	200
Call · $277.5 In the money Last $53.20 Breakeven $330.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $277.5 Last $0.65 Breakeven $276.85 Implied vol 72% Delta -0.041 ≈4% ITM Gamma 0.003 Theta -0.209 Vega 0.041 Open interest 200 Model this put
68	1	53.4%	0.987	$51.82	$0.08	-0.016	55.2%	7	163
Call · $280 In the money Last $51.82 Breakeven $331.82 Implied vol 53.4% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.075 Vega 0.02 Open interest 68 Model this call Put · $280 Last $0.08 Breakeven $279.92 Implied vol 55.2% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.075 Vega 0.02 Open interest 163 Model this put
1	2	—	—	$28.24	$0.70	-0.017	52.4%	1	39
Call · $282.5 In the money Last $28.24 Breakeven $310.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $282.5 Last $0.70 Breakeven $281.80 Implied vol 52.4% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.074 Vega 0.021 Open interest 39 Model this put
15	5	—	—	$45.67	$0.17	-0.056	66.4%	16	119
Call · $285 In the money Last $45.67 Breakeven $330.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $285 Last $0.17 Breakeven $284.83 Implied vol 66.4% Delta -0.056 ≈6% ITM Gamma 0.004 Theta -0.252 Vega 0.041 Open interest 119 Model this put
1	1	59.2%	0.951	$33.65	$0.27	-0.026	50.5%	2	57
Call · $287.5 In the money Last $33.65 Breakeven $321.15 Implied vol 59.2% Delta 0.951 ≈95% ITM Gamma 0.004 Theta -0.216 Vega 0.042 Open interest 1 Model this call Put · $287.5 Last $0.27 Breakeven $287.23 Implied vol 50.5% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.102 Vega 0.021 Open interest 57 Model this put
35	4	—	—	$46.00	$0.26	-0.056	57.6%	13	112
Call · $290 In the money Last $46.00 Breakeven $336.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 Model this call Put · $290 Last $0.26 Breakeven $289.74 Implied vol 57.6% Delta -0.056 ≈6% ITM Gamma 0.005 Theta -0.218 Vega 0.042 Open interest 112 Model this put
92	1	—	—	$36.05	$0.65	-0.059	54.5%	52	34
Call · $292.5 In the money Last $36.05 Breakeven $328.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 Model this call Put · $292.5 Last $0.65 Breakeven $291.85 Implied vol 54.5% Delta -0.059 ≈6% ITM Gamma 0.005 Theta -0.215 Vega 0.042 Open interest 34 Model this put
39	1	46.1%	0.953	$34.10	$0.60	-0.07	53.2%	26	117
Call · $295 In the money Last $34.10 Breakeven $329.10 Implied vol 46.1% Delta 0.953 ≈95% ITM Gamma 0.005 Theta -0.165 Vega 0.042 Open interest 39 Model this call Put · $295 Last $0.60 Breakeven $294.40 Implied vol 53.2% Delta -0.07 ≈7% ITM Gamma 0.006 Theta -0.239 Vega 0.073 Open interest 117 Model this put
6	5	52.3%	0.914	$26.50	$0.80	-0.083	51.6%	5	5
Call · $297.5 In the money Last $26.50 Breakeven $324.00 Implied vol 52.3% Delta 0.914 ≈91% ITM Gamma 0.007 Theta -0.29 Vega 0.073 Open interest 6 Model this call Put · $297.5 Last $0.80 Breakeven $296.70 Implied vol 51.6% Delta -0.083 ≈8% ITM Gamma 0.007 Theta -0.263 Vega 0.073 Open interest 5 Model this put
41	76	—	—	$26.80	$1.05	-0.105	52.1%	13	64
Call · $300 In the money Last $26.80 Breakeven $326.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 Model this call Put · $300 Last $1.05 Breakeven $298.95 Implied vol 52.1% Delta -0.105 ≈11% ITM Gamma 0.008 Theta -0.318 Vega 0.073 Open interest 64 Model this put
3	3	55.9%	0.856	$23.60	$1.27	-0.122	51.3%	36	6
Call · $302.5 In the money Last $23.60 Breakeven $326.10 Implied vol 55.9% Delta 0.856 ≈86% ITM Gamma 0.009 Theta -0.442 Vega 0.111 Open interest 3 Model this call Put · $302.5 Last $1.27 Breakeven $301.23 Implied vol 51.3% Delta -0.122 ≈12% ITM Gamma 0.009 Theta -0.352 Vega 0.074 Open interest 6 Model this put
33	2	43%	0.889	$28.07	$1.70	-0.145	49.9%	47	21
Call · $305 In the money Last $28.07 Breakeven $333.07 Implied vol 43% Delta 0.889 ≈89% ITM Gamma 0.01 Theta -0.29 Vega 0.074 Open interest 33 Model this call Put · $305 Last $1.70 Breakeven $303.30 Implied vol 49.9% Delta -0.145 ≈15% ITM Gamma 0.011 Theta -0.38 Vega 0.111 Open interest 21 Model this put
53	50	37.4%	0.89	$21.80	$2.32	-0.174	49.5%	1	2
Call · $307.5 In the money Last $21.80 Breakeven $329.30 Implied vol 37.4% Delta 0.89 ≈89% ITM Gamma 0.012 Theta -0.252 Vega 0.074 Open interest 53 Model this call Put · $307.5 Last $2.32 Breakeven $305.18 Implied vol 49.5% Delta -0.174 ≈17% ITM Gamma 0.012 Theta -0.424 Vega 0.112 Open interest 2 Model this put
114	19	43.2%	0.822	$19.13	$2.43	-0.201	48.2%	74	101
Call · $310 In the money Last $19.13 Breakeven $329.13 Implied vol 43.2% Delta 0.822 ≈82% ITM Gamma 0.014 Theta -0.392 Vega 0.112 Open interest 114 Model this call Put · $310 Last $2.43 Breakeven $307.57 Implied vol 48.2% Delta -0.201 ≈20% ITM Gamma 0.014 Theta -0.454 Vega 0.112 Open interest 101 Model this put
3	10	43.5%	0.785	$18.70	$3.14	-0.248	50.7%	35	20
Call · $312.5 In the money Last $18.70 Breakeven $331.20 Implied vol 43.5% Delta 0.785 ≈79% ITM Gamma 0.016 Theta -0.447 Vega 0.113 Open interest 3 Model this call Put · $312.5 Last $3.14 Breakeven $309.36 Implied vol 50.7% Delta -0.248 ≈25% ITM Gamma 0.014 Theta -0.536 Vega 0.147 Open interest 20 Model this put
147	80	43.7%	0.739	$15.20	$3.96	-0.282	49.2%	27	38
Call · $315 In the money Last $15.20 Breakeven $330.20 Implied vol 43.7% Delta 0.739 ≈74% ITM Gamma 0.017 Theta -0.49 Vega 0.148 Open interest 147 Model this call Put · $315 Last $3.96 Breakeven $311.04 Implied vol 49.2% Delta -0.282 ≈28% ITM Gamma 0.016 Theta -0.553 Vega 0.148 Open interest 38 Model this put
13	25	44.4%	0.691	$13.30	$5.00	-0.329	51.5%	17	13
Call · $317.5 In the money Last $13.30 Breakeven $330.80 Implied vol 44.4% Delta 0.691 ≈69% ITM Gamma 0.018 Theta -0.54 Vega 0.149 Open interest 13 Model this call Put · $317.5 Last $5.00 Breakeven $312.50 Implied vol 51.5% Delta -0.329 ≈33% ITM Gamma 0.016 Theta -0.627 Vega 0.149 Open interest 13 Model this put
75	72	46.5%	0.639	$11.45	$5.80	-0.372	51.8%	31	50
Call · $320 In the money Last $11.45 Breakeven $331.45 Implied vol 46.5% Delta 0.639 ≈64% ITM Gamma 0.019 Theta -0.602 Vega 0.171 Open interest 75 Model this call Put · $320 Last $5.80 Breakeven $314.20 Implied vol 51.8% Delta -0.372 ≈37% ITM Gamma 0.017 Theta -0.655 Vega 0.171 Open interest 50 Model this put
11	1	45.4%	0.592	$15.50	$5.95	-0.416	51.5%	4	15
Call · $322.5 In the money Last $15.50 Breakeven $338.00 Implied vol 45.4% Delta 0.592 ≈59% ITM Gamma 0.02 Theta -0.603 Vega 0.172 Open interest 11 Model this call Put · $322.5 Last $5.95 Breakeven $316.55 Implied vol 51.5% Delta -0.416 ≈42% ITM Gamma 0.017 Theta -0.668 Vega 0.172 Open interest 15 Model this put
51	84	46.6%	0.542	$8.89	$8.35	-0.46	52.1%	12	17
Call · $325 In the money Last $8.89 Breakeven $333.89 Implied vol 46.6% Delta 0.542 ≈54% ITM Gamma 0.02 Theta -0.635 Vega 0.172 Open interest 51 Model this call Put · $325 Last $8.35 Breakeven $316.65 Implied vol 52.1% Delta -0.46 ≈46% ITM Gamma 0.018 Theta -0.693 Vega 0.172 Open interest 17 Model this put
Underlying $325.25
8	7	46.8%	0.493	$8.20	$9.75	-0.503	52.6%	2	15
Call · $327.5 Last $8.20 Breakeven $335.70 Implied vol 46.8% Delta 0.493 ≈49% ITM Gamma 0.02 Theta -0.643 Vega 0.173 Open interest 8 Model this call Put · $327.5 In the money Last $9.75 Breakeven $317.75 Implied vol 52.6% Delta -0.503 ≈50% ITM Gamma 0.018 Theta -0.703 Vega 0.173 Open interest 15 Model this put
148	60	47.1%	0.446	$6.60	$10.80	-0.544	53.7%	12	13
Call · $330 Last $6.60 Breakeven $336.60 Implied vol 47.1% Delta 0.446 ≈45% ITM Gamma 0.019 Theta -0.634 Vega 0.174 Open interest 148 Model this call Put · $330 In the money Last $10.80 Breakeven $319.20 Implied vol 53.7% Delta -0.544 ≈54% ITM Gamma 0.017 Theta -0.706 Vega 0.174 Open interest 13 Model this put
9	73	49.6%	0.405	$5.90	$12.40	-0.587	53.4%	8	1
Call · $332.5 Last $5.90 Breakeven $338.40 Implied vol 49.6% Delta 0.405 ≈40% ITM Gamma 0.018 Theta -0.657 Vega 0.175 Open interest 9 Model this call Put · $332.5 In the money Last $12.40 Breakeven $320.10 Implied vol 53.4% Delta -0.587 ≈59% ITM Gamma 0.017 Theta -0.69 Vega 0.175 Open interest 1 Model this put
55	48	47.8%	0.355	$4.80	$14.62	-0.625	54.8%	9	14
Call · $335 Last $4.80 Breakeven $339.80 Implied vol 47.8% Delta 0.355 ≈36% ITM Gamma 0.018 Theta -0.611 Vega 0.154 Open interest 55 Model this call Put · $335 In the money Last $14.62 Breakeven $320.38 Implied vol 54.8% Delta -0.625 ≈63% ITM Gamma 0.016 Theta -0.697 Vega 0.175 Open interest 14 Model this put
73	20	48.5%	0.317	$4.40	$10.38	-0.662	54.7%	1	1
Call · $337.5 Last $4.40 Breakeven $341.90 Implied vol 48.5% Delta 0.317 ≈32% ITM Gamma 0.017 Theta -0.586 Vega 0.154 Open interest 73 Model this call Put · $337.5 In the money Last $10.38 Breakeven $327.12 Implied vol 54.7% Delta -0.662 ≈66% ITM Gamma 0.016 Theta -0.663 Vega 0.154 Open interest 1 Model this put
406	168	47.9%	0.274	$3.40	$15.62	-0.696	55%	6	3
Call · $340 Last $3.40 Breakeven $343.40 Implied vol 47.9% Delta 0.274 ≈27% ITM Gamma 0.016 Theta -0.542 Vega 0.155 Open interest 406 Model this call Put · $340 In the money Last $15.62 Breakeven $324.38 Implied vol 55% Delta -0.696 ≈70% ITM Gamma 0.015 Theta -0.633 Vega 0.155 Open interest 3 Model this put
28	73	47.5%	0.233	$3.29	—	-0.727	56%	—	0
Call · $342.5 Last $3.29 Breakeven $345.79 Implied vol 47.5% Delta 0.233 ≈23% ITM Gamma 0.015 Theta -0.499 Vega 0.119 Open interest 28 Model this call Put · $342.5 In the money Last — Breakeven — Implied vol 56% Delta -0.727 ≈73% ITM Gamma 0.014 Theta -0.614 Vega 0.155 Open interest 0 Model this put
117	113	49.1%	0.21	$2.44	$34.92	-0.754	57.6%	1	2
Call · $345 Last $2.44 Breakeven $347.44 Implied vol 49.1% Delta 0.21 ≈21% ITM Gamma 0.014 Theta -0.48 Vega 0.12 Open interest 117 Model this call Put · $345 In the money Last $34.92 Breakeven $310.08 Implied vol 57.6% Delta -0.754 ≈75% ITM Gamma 0.013 Theta -0.605 Vega 0.155 Open interest 2 Model this put
34	137	49.1%	0.18	$2.20	—	-0.793	54.8%	—	0
Call · $347.5 Last $2.20 Breakeven $349.70 Implied vol 49.1% Delta 0.18 ≈18% ITM Gamma 0.012 Theta -0.436 Vega 0.12 Open interest 34 Model this call Put · $347.5 In the money Last — Breakeven — Implied vol 54.8% Delta -0.793 ≈79% ITM Gamma 0.012 Theta -0.513 Vega 0.12 Open interest 0 Model this put
439	379	50.4%	0.158	$1.80	$46.16	-0.816	55.5%	3	8
Call · $350 Last $1.80 Breakeven $351.80 Implied vol 50.4% Delta 0.158 ≈16% ITM Gamma 0.011 Theta -0.414 Vega 0.121 Open interest 439 Model this call Put · $350 In the money Last $46.16 Breakeven $303.84 Implied vol 55.5% Delta -0.816 ≈82% ITM Gamma 0.011 Theta -0.48 Vega 0.12 Open interest 8 Model this put
16	13	50.5%	0.133	$1.45	—	-0.831	57.8%	—	0
Call · $352.5 Last $1.45 Breakeven $353.95 Implied vol 50.5% Delta 0.133 ≈13% ITM Gamma 0.01 Theta -0.371 Vega 0.081 Open interest 16 Model this call Put · $352.5 In the money Last — Breakeven — Implied vol 57.8% Delta -0.831 ≈83% ITM Gamma 0.01 Theta -0.475 Vega 0.12 Open interest 0 Model this put
118	141	47.6%	0.1	$1.23	$54.20	-0.825	64.2%	1	1
Call · $355 Last $1.23 Breakeven $356.23 Implied vol 47.6% Delta 0.1 ≈10% ITM Gamma 0.008 Theta -0.281 Vega 0.081 Open interest 118 Model this call Put · $355 In the money Last $54.20 Breakeven $300.80 Implied vol 64.2% Delta -0.825 ≈82% ITM Gamma 0.009 Theta -0.541 Vega 0.121 Open interest 1 Model this put
10	20	50.8%	0.096	$1.04	—	-0.826	69%	—	0
Call · $357.5 Last $1.04 Breakeven $358.54 Implied vol 50.8% Delta 0.096 ≈10% ITM Gamma 0.008 Theta -0.293 Vega 0.081 Open interest 10 Model this call Put · $357.5 In the money Last — Breakeven — Implied vol 69% Delta -0.826 ≈83% ITM Gamma 0.009 Theta -0.579 Vega 0.121 Open interest 0 Model this put
327	62	55%	0.098	$0.90	$44.02	-0.864	64.8%	100	100
Call · $360 Last $0.90 Breakeven $360.90 Implied vol 55% Delta 0.098 ≈10% ITM Gamma 0.007 Theta -0.32 Vega 0.082 Open interest 327 Model this call Put · $360 In the money Last $44.02 Breakeven $315.98 Implied vol 64.8% Delta -0.864 ≈86% ITM Gamma 0.008 Theta -0.463 Vega 0.081 Open interest 100 Model this put
1	16	53.6%	0.073	$0.72	—	-0.88	64.6%	—	0
Call · $362.5 Last $0.72 Breakeven $363.22 Implied vol 53.6% Delta 0.073 ≈7% ITM Gamma 0.006 Theta -0.255 Vega 0.047 Open interest 1 Model this call Put · $362.5 In the money Last — Breakeven — Implied vol 64.6% Delta -0.88 ≈88% ITM Gamma 0.007 Theta -0.419 Vega 0.081 Open interest 0 Model this put
35	21	49.7%	0.05	$0.50	—	-0.859	75.4%	—	0
Call · $365 Last $0.50 Breakeven $365.50 Implied vol 49.7% Delta 0.05 ≈5% ITM Gamma 0.005 Theta -0.171 Vega 0.048 Open interest 35 Model this call Put · $365 In the money Last — Breakeven — Implied vol 75.4% Delta -0.859 ≈86% ITM Gamma 0.007 Theta -0.559 Vega 0.082 Open interest 0 Model this put
2	8	52.1%	0.048	$1.60	—	-0.897	67.9%	—	0
Call · $367.5 Last $1.60 Breakeven $369.10 Implied vol 52.1% Delta 0.048 ≈5% ITM Gamma 0.004 Theta -0.173 Vega 0.048 Open interest 2 Model this call Put · $367.5 In the money Last — Breakeven — Implied vol 67.9% Delta -0.897 ≈90% ITM Gamma 0.006 Theta -0.392 Vega 0.082 Open interest 0 Model this put
114	19	54.6%	0.046	$0.55	—	-0.917	66.4%	—	0
Call · $370 Last $0.55 Breakeven $370.55 Implied vol 54.6% Delta 0.046 ≈5% ITM Gamma 0.004 Theta -0.176 Vega 0.048 Open interest 114 Model this call Put · $370 In the money Last — Breakeven — Implied vol 66.4% Delta -0.917 ≈92% ITM Gamma 0.005 Theta -0.326 Vega 0.081 Open interest 0 Model this put
9	1	58%	0.048	$1.27	—	-0.92	69.2%	—	0
Call · $372.5 Last $1.27 Breakeven $373.77 Implied vol 58% Delta 0.048 ≈5% ITM Gamma 0.004 Theta -0.193 Vega 0.048 Open interest 9 Model this call Put · $372.5 In the money Last — Breakeven — Implied vol 69.2% Delta -0.92 ≈92% ITM Gamma 0.005 Theta -0.333 Vega 0.081 Open interest 0 Model this put
38	19	57.3%	0.036	$0.25	—	-0.913	74.5%	—	0
Call · $375 Last $0.25 Breakeven $375.25 Implied vol 57.3% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.152 Vega 0.048 Open interest 38 Model this call Put · $375 In the money Last — Breakeven — Implied vol 74.5% Delta -0.913 ≈91% ITM Gamma 0.005 Theta -0.381 Vega 0.082 Open interest 0 Model this put
9	1	60.2%	0.036	$0.62	—	-0.932	71.9%	—	0
Call · $377.5 Last $0.62 Breakeven $378.12 Implied vol 60.2% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.162 Vega 0.048 Open interest 9 Model this call Put · $377.5 In the money Last — Breakeven — Implied vol 71.9% Delta -0.932 ≈93% ITM Gamma 0.004 Theta -0.305 Vega 0.048 Open interest 0 Model this put
131	2	58.8%	0.028	$0.28	—	-0.888	89%	—	0
Call · $380 Last $0.28 Breakeven $380.28 Implied vol 58.8% Delta 0.028 ≈3% ITM Gamma 0.003 Theta -0.127 Vega 0.024 Open interest 131 Model this call Put · $380 In the money Last — Breakeven — Implied vol 89% Delta -0.888 ≈89% ITM Gamma 0.005 Theta -0.549 Vega 0.083 Open interest 0 Model this put
19	25	115.3%	0.17	$0.35	—	-0.93	78.7%	—	0
Call · $382.5 Last $0.35 Breakeven $382.85 Implied vol 115.3% Delta 0.17 ≈17% ITM Gamma 0.005 Theta -0.985 Vega 0.125 Open interest 19 Model this call Put · $382.5 In the money Last — Breakeven — Implied vol 78.7% Delta -0.93 ≈93% ITM Gamma 0.004 Theta -0.339 Vega 0.048 Open interest 0 Model this put
11	1	118.5%	0.167	$0.53	—	-0.926	84.1%	—	0
Call · $385 Last $0.53 Breakeven $385.53 Implied vol 118.5% Delta 0.167 ≈17% ITM Gamma 0.005 Theta -1.002 Vega 0.126 Open interest 11 Model this call Put · $385 In the money Last — Breakeven — Implied vol 84.1% Delta -0.926 ≈93% ITM Gamma 0.004 Theta -0.385 Vega 0.048 Open interest 0 Model this put
0	—	82.3%	0.065	—	—	-0.938	81.2%	—	0
Call · $387.5 Last — Breakeven — Implied vol 82.3% Delta 0.065 ≈7% ITM Gamma 0.004 Theta -0.353 Vega 0.049 Open interest 0 Model this call Put · $387.5 In the money Last — Breakeven — Implied vol 81.2% Delta -0.938 ≈94% ITM Gamma 0.004 Theta -0.315 Vega 0.048 Open interest 0 Model this put
23	1	88.6%	0.072	$0.46	—	-0.949	79.3%	—	0
Call · $390 Last $0.46 Breakeven $390.46 Implied vol 88.6% Delta 0.072 ≈7% ITM Gamma 0.004 Theta -0.413 Vega 0.049 Open interest 23 Model this call Put · $390 In the money Last — Breakeven — Implied vol 79.3% Delta -0.949 ≈95% ITM Gamma 0.003 Theta -0.259 Vega 0.048 Open interest 0 Model this put
0	—	84.2%	0.057	—	—	-0.937	87.8%	—	0
Call · $392.5 Last — Breakeven — Implied vol 84.2% Delta 0.057 ≈6% ITM Gamma 0.003 Theta -0.322 Vega 0.049 Open interest 0 Model this call Put · $392.5 In the money Last — Breakeven — Implied vol 87.8% Delta -0.937 ≈94% ITM Gamma 0.003 Theta -0.349 Vega 0.049 Open interest 0 Model this put
0	—	86.5%	0.056	—	—	-0.938	90%	—	0
Call · $395 Last — Breakeven — Implied vol 86.5% Delta 0.056 ≈6% ITM Gamma 0.003 Theta -0.325 Vega 0.049 Open interest 0 Model this call Put · $395 In the money Last — Breakeven — Implied vol 90% Delta -0.938 ≈94% ITM Gamma 0.003 Theta -0.352 Vega 0.049 Open interest 0 Model this put
0	—	87.7%	0.052	—	—	-0.939	92.3%	—	0
Call · $397.5 Last — Breakeven — Implied vol 87.7% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.313 Vega 0.049 Open interest 0 Model this call Put · $397.5 In the money Last — Breakeven — Implied vol 92.3% Delta -0.939 ≈94% ITM Gamma 0.003 Theta -0.355 Vega 0.049 Open interest 0 Model this put
2	2	113%	0.102	$0.05	—	-0.94	94.5%	—	0
Call · $400 Last $0.05 Breakeven $400.05 Implied vol 113% Delta 0.102 ≈10% ITM Gamma 0.004 Theta -0.676 Vega 0.085 Open interest 2 Model this call Put · $400 In the money Last — Breakeven — Implied vol 94.5% Delta -0.94 ≈94% ITM Gamma 0.003 Theta -0.357 Vega 0.049 Open interest 0 Model this put
0	—	93.6%	0.053	—	$76.30	-0.942	96.7%	1	0
Call · $402.5 Last — Breakeven — Implied vol 93.6% Delta 0.053 ≈5% ITM Gamma 0.003 Theta -0.339 Vega 0.05 Open interest 0 Model this call Put · $402.5 In the money Last $76.30 Breakeven $326.20 Implied vol 96.7% Delta -0.942 ≈94% ITM Gamma 0.003 Theta -0.36 Vega 0.049 Open interest 0 Model this put
14	1	75.4%	0.017	$0.30	—	-0.947	96.8%	—	0
Call · $405 Last $0.30 Breakeven $405.30 Implied vol 75.4% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.106 Vega 0.025 Open interest 14 Model this call Put · $405 In the money Last — Breakeven — Implied vol 96.8% Delta -0.947 ≈95% ITM Gamma 0.003 Theta -0.333 Vega 0.049 Open interest 0 Model this put

Call · $160 In the money

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

Model this call

Put · $160

Last: $0.05
Breakeven: $159.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $165 In the money

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

Model this call

Put · $165

Last: $4.41
Breakeven: $160.59
Implied vol: 314.1%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.771
Vega: 0.031
Open interest: 161

Model this put

Call · $170 In the money

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

Model this call

Put · $170

Last: $1.70
Breakeven: $168.30
Implied vol: 305.4%
Delta: -0.035 ≈4% ITM
Gamma: 0.001
Theta: -0.796
Vega: 0.032
Open interest: 1

Model this put

Call · $175 In the money

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

Model this call

Put · $175

Last: $1.00
Breakeven: $174.00
Implied vol: 292.3%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.777
Vega: 0.032
Open interest: 80

Model this put

Call · $180 In the money

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

Model this call

Put · $180

Last: —
Breakeven: —
Implied vol: 276.5%
Delta: -0.036 ≈4% ITM
Gamma: 0.001
Theta: -0.73
Vega: 0.033
Open interest: 0

Model this put

Call · $185 In the money

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

Model this call

Put · $185

Last: $0.80
Breakeven: $184.20
Implied vol: 221%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.332
Vega: 0.017
Open interest: 400

Model this put

Call · $190 In the money

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

Model this call

Put · $190

Last: $0.50
Breakeven: $189.50
Implied vol: 225.5%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.433
Vega: 0.034
Open interest: 241

Model this put

Call · $195 In the money

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

Model this call

Put · $195

Last: $0.95
Breakeven: $194.05
Implied vol: 214.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.414
Vega: 0.034
Open interest: 100

Model this put

Call · $200 In the money

Last: $96.77
Breakeven: $296.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $200

Last: $0.29
Breakeven: $199.71
Implied vol: 189.1%
Delta: -0.019 ≈2% ITM
Gamma: 0.001
Theta: -0.288
Vega: 0.017
Open interest: 19

Model this put

Call · $205 In the money

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

Model this call

Put · $205

Last: $1.45
Breakeven: $203.55
Implied vol: 216.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.001
Theta: -0.62
Vega: 0.035
Open interest: 2

Model this put

Call · $210 In the money

Last: $85.70
Breakeven: $295.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $210

Last: $2.10
Breakeven: $207.90
Implied vol: 223.9%
Delta: -0.05 ≈5% ITM
Gamma: 0.001
Theta: -0.781
Vega: 0.035
Open interest: 2

Model this put

Call · $215 In the money

Last: $81.00
Breakeven: $296.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2

Model this call

Put · $215

Last: $0.68
Breakeven: $214.32
Implied vol: 169.4%
Delta: -0.023 ≈2% ITM
Gamma: 0.001
Theta: -0.313
Vega: 0.018
Open interest: 16

Model this put

Call · $220 In the money

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

Model this call

Put · $220

Last: $0.05
Breakeven: $219.95
Implied vol: 205%
Delta: -0.055 ≈6% ITM
Gamma: 0.001
Theta: -0.775
Vega: 0.063
Open interest: 75

Model this put

Call · $225 In the money

Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.009
Vega: 0
Open interest: 0

Model this call

Put · $225

Last: $1.35
Breakeven: $223.65
Implied vol: 195.9%
Delta: -0.059 ≈6% ITM
Gamma: 0.001
Theta: -0.772
Vega: 0.063
Open interest: 6

Model this put

Call · $230 In the money

Last: —
Breakeven: —
Implied vol: 125.2%
Delta: 0.986 ≈99% ITM
Gamma: 0.001
Theta: -0.159
Vega: 0.019
Open interest: 0

Model this call

Put · $230

Last: $0.05
Breakeven: $229.95
Implied vol: 129.5%
Delta: -0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.18
Vega: 0.019
Open interest: 24

Model this put

Call · $235 In the money

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

Model this call

Put · $235

Last: $0.08
Breakeven: $234.92
Implied vol: 150.3%
Delta: -0.041 ≈4% ITM
Gamma: 0.001
Theta: -0.44
Vega: 0.038
Open interest: 90

Model this put

Call · $240 In the money

Last: $47.98
Breakeven: $287.98
Implied vol: 95.4%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.065
Vega: 0.008
Open interest: 3

Model this call

Put · $240

Last: $0.10
Breakeven: $239.90
Implied vol: 110.5%
Delta: -0.015 ≈1% ITM
Gamma: 0.001
Theta: -0.138
Vega: 0.019
Open interest: 859

Model this put

Call · $245 In the money

Last: $43.55
Breakeven: $288.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $245

Last: $0.15
Breakeven: $244.85
Implied vol: 155.1%
Delta: -0.067 ≈7% ITM
Gamma: 0.002
Theta: -0.678
Vega: 0.066
Open interest: 33

Model this put

Call · $250 In the money

Last: $81.00
Breakeven: $331.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $250

Last: $0.02
Breakeven: $249.98
Implied vol: 82.3%
Delta: -0.006 ≈1% ITM
Gamma: 0
Theta: -0.046
Vega: 0.008
Open interest: 314

Model this put

Call · $255 In the money

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

Model this call

Put · $255

Last: $0.05
Breakeven: $254.95
Implied vol: 138.2%
Delta: -0.076 ≈8% ITM
Gamma: 0.002
Theta: -0.661
Vega: 0.068
Open interest: 101

Model this put

Call · $257.5 In the money

Last: —
Breakeven: —
Implied vol: 80.3%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.086
Vega: 0.008
Open interest: 0

Model this call

Put · $257.5

Last: $0.07
Breakeven: $257.43
Implied vol: 132.4%
Delta: -0.076 ≈8% ITM
Gamma: 0.002
Theta: -0.634
Vega: 0.068
Open interest: 1

Model this put

Call · $260 In the money

Last: $35.10
Breakeven: $295.10
Implied vol: 87.5%
Delta: 0.978 ≈98% ITM
Gamma: 0.001
Theta: -0.164
Vega: 0.02
Open interest: 9

Model this call

Put · $260

Last: $0.06
Breakeven: $259.94
Implied vol: 71.4%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.008
Open interest: 147

Model this put

Call · $262.5 In the money

Last: —
Breakeven: —
Implied vol: 74.3%
Delta: 0.989 ≈99% ITM
Gamma: 0.001
Theta: -0.084
Vega: 0.02
Open interest: 0

Model this call

Put · $262.5

Last: $0.60
Breakeven: $261.90
Implied vol: 124.7%
Delta: -0.082 ≈8% ITM
Gamma: 0.003
Theta: -0.63
Vega: 0.069
Open interest: 1

Model this put

Call · $265 In the money

Last: $33.90
Breakeven: $298.90
Implied vol: 65.8%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.057
Vega: 0.009
Open interest: 9

Model this call

Put · $265

Last: $0.21
Breakeven: $264.79
Implied vol: 76.4%
Delta: -0.018 ≈2% ITM
Gamma: 0.001
Theta: -0.109
Vega: 0.02
Open interest: 272

Model this put

Call · $267.5 In the money

Last: —
Breakeven: —
Implied vol: 70.7%
Delta: 0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.101
Vega: 0.02
Open interest: 0

Model this call

Put · $267.5

Last: $1.05
Breakeven: $266.45
Implied vol: 104.2%
Delta: -0.065 ≈6% ITM
Gamma: 0.003
Theta: -0.443
Vega: 0.069
Open interest: 1

Model this put

Call · $270 In the money

Last: $51.80
Breakeven: $321.80
Implied vol: 65.2%
Delta: 0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.08
Vega: 0.02
Open interest: 19

Model this call

Put · $270

Last: $0.09
Breakeven: $269.91
Implied vol: 95.1%
Delta: -0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.368
Vega: 0.04
Open interest: 93

Model this put

Call · $272.5 In the money

Last: $48.50
Breakeven: $321.00
Implied vol: 64.7%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.098
Vega: 0.02
Open interest: 11

Model this call

Put · $272.5

Last: $0.06
Breakeven: $272.44
Implied vol: 92.2%
Delta: -0.06 ≈6% ITM
Gamma: 0.003
Theta: -0.373
Vega: 0.07
Open interest: 11

Model this put

Call · $275 In the money

Last: $46.13
Breakeven: $321.13
Implied vol: 54.7%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.054
Vega: 0.009
Open interest: 11

Model this call

Put · $275

Last: $0.10
Breakeven: $274.90
Implied vol: 60.9%
Delta: -0.015 ≈2% ITM
Gamma: 0.001
Theta: -0.076
Vega: 0.02
Open interest: 150

Model this put

Call · $277.5 In the money

Last: $53.20
Breakeven: $330.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32

Model this call

Put · $277.5

Last: $0.65
Breakeven: $276.85
Implied vol: 72%
Delta: -0.041 ≈4% ITM
Gamma: 0.003
Theta: -0.209
Vega: 0.041
Open interest: 200

Model this put

Call · $280 In the money

Last: $51.82
Breakeven: $331.82
Implied vol: 53.4%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.075
Vega: 0.02
Open interest: 68

Model this call

Put · $280

Last: $0.08
Breakeven: $279.92
Implied vol: 55.2%
Delta: -0.016 ≈2% ITM
Gamma: 0.002
Theta: -0.075
Vega: 0.02
Open interest: 163

Model this put

Call · $282.5 In the money

Last: $28.24
Breakeven: $310.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $282.5

Last: $0.70
Breakeven: $281.80
Implied vol: 52.4%
Delta: -0.017 ≈2% ITM
Gamma: 0.002
Theta: -0.074
Vega: 0.021
Open interest: 39

Model this put

Call · $285 In the money

Last: $45.67
Breakeven: $330.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15

Model this call

Put · $285

Last: $0.17
Breakeven: $284.83
Implied vol: 66.4%
Delta: -0.056 ≈6% ITM
Gamma: 0.004
Theta: -0.252
Vega: 0.041
Open interest: 119

Model this put

Call · $287.5 In the money

Last: $33.65
Breakeven: $321.15
Implied vol: 59.2%
Delta: 0.951 ≈95% ITM
Gamma: 0.004
Theta: -0.216
Vega: 0.042
Open interest: 1

Model this call

Put · $287.5

Last: $0.27
Breakeven: $287.23
Implied vol: 50.5%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -0.102
Vega: 0.021
Open interest: 57

Model this put

Call · $290 In the money

Last: $46.00
Breakeven: $336.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35

Model this call

Put · $290

Last: $0.26
Breakeven: $289.74
Implied vol: 57.6%
Delta: -0.056 ≈6% ITM
Gamma: 0.005
Theta: -0.218
Vega: 0.042
Open interest: 112

Model this put

Call · $292.5 In the money

Last: $36.05
Breakeven: $328.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92

Model this call

Put · $292.5

Last: $0.65
Breakeven: $291.85
Implied vol: 54.5%
Delta: -0.059 ≈6% ITM
Gamma: 0.005
Theta: -0.215
Vega: 0.042
Open interest: 34

Model this put

Call · $295 In the money

Last: $34.10
Breakeven: $329.10
Implied vol: 46.1%
Delta: 0.953 ≈95% ITM
Gamma: 0.005
Theta: -0.165
Vega: 0.042
Open interest: 39

Model this call

Put · $295

Last: $0.60
Breakeven: $294.40
Implied vol: 53.2%
Delta: -0.07 ≈7% ITM
Gamma: 0.006
Theta: -0.239
Vega: 0.073
Open interest: 117

Model this put

Call · $297.5 In the money

Last: $26.50
Breakeven: $324.00
Implied vol: 52.3%
Delta: 0.914 ≈91% ITM
Gamma: 0.007
Theta: -0.29
Vega: 0.073
Open interest: 6

Model this call

Put · $297.5

Last: $0.80
Breakeven: $296.70
Implied vol: 51.6%
Delta: -0.083 ≈8% ITM
Gamma: 0.007
Theta: -0.263
Vega: 0.073
Open interest: 5

Model this put

Call · $300 In the money

Last: $26.80
Breakeven: $326.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41

Model this call

Put · $300

Last: $1.05
Breakeven: $298.95
Implied vol: 52.1%
Delta: -0.105 ≈11% ITM
Gamma: 0.008
Theta: -0.318
Vega: 0.073
Open interest: 64

Model this put

Call · $302.5 In the money

Last: $23.60
Breakeven: $326.10
Implied vol: 55.9%
Delta: 0.856 ≈86% ITM
Gamma: 0.009
Theta: -0.442
Vega: 0.111
Open interest: 3

Model this call

Put · $302.5

Last: $1.27
Breakeven: $301.23
Implied vol: 51.3%
Delta: -0.122 ≈12% ITM
Gamma: 0.009
Theta: -0.352
Vega: 0.074
Open interest: 6

Model this put

Call · $305 In the money

Last: $28.07
Breakeven: $333.07
Implied vol: 43%
Delta: 0.889 ≈89% ITM
Gamma: 0.01
Theta: -0.29
Vega: 0.074
Open interest: 33

Model this call

Put · $305

Last: $1.70
Breakeven: $303.30
Implied vol: 49.9%
Delta: -0.145 ≈15% ITM
Gamma: 0.011
Theta: -0.38
Vega: 0.111
Open interest: 21

Model this put

Call · $307.5 In the money

Last: $21.80
Breakeven: $329.30
Implied vol: 37.4%
Delta: 0.89 ≈89% ITM
Gamma: 0.012
Theta: -0.252
Vega: 0.074
Open interest: 53

Model this call

Put · $307.5

Last: $2.32
Breakeven: $305.18
Implied vol: 49.5%
Delta: -0.174 ≈17% ITM
Gamma: 0.012
Theta: -0.424
Vega: 0.112
Open interest: 2

Model this put

Call · $310 In the money

Last: $19.13
Breakeven: $329.13
Implied vol: 43.2%
Delta: 0.822 ≈82% ITM
Gamma: 0.014
Theta: -0.392
Vega: 0.112
Open interest: 114

Model this call

Put · $310

Last: $2.43
Breakeven: $307.57
Implied vol: 48.2%
Delta: -0.201 ≈20% ITM
Gamma: 0.014
Theta: -0.454
Vega: 0.112
Open interest: 101

Model this put

Call · $312.5 In the money

Last: $18.70
Breakeven: $331.20
Implied vol: 43.5%
Delta: 0.785 ≈79% ITM
Gamma: 0.016
Theta: -0.447
Vega: 0.113
Open interest: 3

Model this call

Put · $312.5

Last: $3.14
Breakeven: $309.36
Implied vol: 50.7%
Delta: -0.248 ≈25% ITM
Gamma: 0.014
Theta: -0.536
Vega: 0.147
Open interest: 20

Model this put

Call · $315 In the money

Last: $15.20
Breakeven: $330.20
Implied vol: 43.7%
Delta: 0.739 ≈74% ITM
Gamma: 0.017
Theta: -0.49
Vega: 0.148
Open interest: 147

Model this call

Put · $315

Last: $3.96
Breakeven: $311.04
Implied vol: 49.2%
Delta: -0.282 ≈28% ITM
Gamma: 0.016
Theta: -0.553
Vega: 0.148
Open interest: 38

Model this put

Call · $317.5 In the money

Last: $13.30
Breakeven: $330.80
Implied vol: 44.4%
Delta: 0.691 ≈69% ITM
Gamma: 0.018
Theta: -0.54
Vega: 0.149
Open interest: 13

Model this call

Put · $317.5

Last: $5.00
Breakeven: $312.50
Implied vol: 51.5%
Delta: -0.329 ≈33% ITM
Gamma: 0.016
Theta: -0.627
Vega: 0.149
Open interest: 13

Model this put

Call · $320 In the money

Last: $11.45
Breakeven: $331.45
Implied vol: 46.5%
Delta: 0.639 ≈64% ITM
Gamma: 0.019
Theta: -0.602
Vega: 0.171
Open interest: 75

Model this call

Put · $320

Last: $5.80
Breakeven: $314.20
Implied vol: 51.8%
Delta: -0.372 ≈37% ITM
Gamma: 0.017
Theta: -0.655
Vega: 0.171
Open interest: 50

Model this put

Call · $322.5 In the money

Last: $15.50
Breakeven: $338.00
Implied vol: 45.4%
Delta: 0.592 ≈59% ITM
Gamma: 0.02
Theta: -0.603
Vega: 0.172
Open interest: 11

Model this call

Put · $322.5

Last: $5.95
Breakeven: $316.55
Implied vol: 51.5%
Delta: -0.416 ≈42% ITM
Gamma: 0.017
Theta: -0.668
Vega: 0.172
Open interest: 15

Model this put

Call · $325 In the money

Last: $8.89
Breakeven: $333.89
Implied vol: 46.6%
Delta: 0.542 ≈54% ITM
Gamma: 0.02
Theta: -0.635
Vega: 0.172
Open interest: 51

Model this call

Put · $325

Last: $8.35
Breakeven: $316.65
Implied vol: 52.1%
Delta: -0.46 ≈46% ITM
Gamma: 0.018
Theta: -0.693
Vega: 0.172
Open interest: 17

Model this put

Call · $327.5

Last: $8.20
Breakeven: $335.70
Implied vol: 46.8%
Delta: 0.493 ≈49% ITM
Gamma: 0.02
Theta: -0.643
Vega: 0.173
Open interest: 8

Model this call

Put · $327.5 In the money

Last: $9.75
Breakeven: $317.75
Implied vol: 52.6%
Delta: -0.503 ≈50% ITM
Gamma: 0.018
Theta: -0.703
Vega: 0.173
Open interest: 15

Model this put

Call · $330

Last: $6.60
Breakeven: $336.60
Implied vol: 47.1%
Delta: 0.446 ≈45% ITM
Gamma: 0.019
Theta: -0.634
Vega: 0.174
Open interest: 148

Model this call

Put · $330 In the money

Last: $10.80
Breakeven: $319.20
Implied vol: 53.7%
Delta: -0.544 ≈54% ITM
Gamma: 0.017
Theta: -0.706
Vega: 0.174
Open interest: 13

Model this put

Call · $332.5

Last: $5.90
Breakeven: $338.40
Implied vol: 49.6%
Delta: 0.405 ≈40% ITM
Gamma: 0.018
Theta: -0.657
Vega: 0.175
Open interest: 9

Model this call

Put · $332.5 In the money

Last: $12.40
Breakeven: $320.10
Implied vol: 53.4%
Delta: -0.587 ≈59% ITM
Gamma: 0.017
Theta: -0.69
Vega: 0.175
Open interest: 1

Model this put

Call · $335

Last: $4.80
Breakeven: $339.80
Implied vol: 47.8%
Delta: 0.355 ≈36% ITM
Gamma: 0.018
Theta: -0.611
Vega: 0.154
Open interest: 55

Model this call

Put · $335 In the money

Last: $14.62
Breakeven: $320.38
Implied vol: 54.8%
Delta: -0.625 ≈63% ITM
Gamma: 0.016
Theta: -0.697
Vega: 0.175
Open interest: 14

Model this put

Call · $337.5

Last: $4.40
Breakeven: $341.90
Implied vol: 48.5%
Delta: 0.317 ≈32% ITM
Gamma: 0.017
Theta: -0.586
Vega: 0.154
Open interest: 73

Model this call

Put · $337.5 In the money

Last: $10.38
Breakeven: $327.12
Implied vol: 54.7%
Delta: -0.662 ≈66% ITM
Gamma: 0.016
Theta: -0.663
Vega: 0.154
Open interest: 1

Model this put

Call · $340

Last: $3.40
Breakeven: $343.40
Implied vol: 47.9%
Delta: 0.274 ≈27% ITM
Gamma: 0.016
Theta: -0.542
Vega: 0.155
Open interest: 406

Model this call

Put · $340 In the money

Last: $15.62
Breakeven: $324.38
Implied vol: 55%
Delta: -0.696 ≈70% ITM
Gamma: 0.015
Theta: -0.633
Vega: 0.155
Open interest: 3

Model this put

Call · $342.5

Last: $3.29
Breakeven: $345.79
Implied vol: 47.5%
Delta: 0.233 ≈23% ITM
Gamma: 0.015
Theta: -0.499
Vega: 0.119
Open interest: 28

Model this call

Put · $342.5 In the money

Last: —
Breakeven: —
Implied vol: 56%
Delta: -0.727 ≈73% ITM
Gamma: 0.014
Theta: -0.614
Vega: 0.155
Open interest: 0

Model this put

Call · $345

Last: $2.44
Breakeven: $347.44
Implied vol: 49.1%
Delta: 0.21 ≈21% ITM
Gamma: 0.014
Theta: -0.48
Vega: 0.12
Open interest: 117

Model this call

Put · $345 In the money

Last: $34.92
Breakeven: $310.08
Implied vol: 57.6%
Delta: -0.754 ≈75% ITM
Gamma: 0.013
Theta: -0.605
Vega: 0.155
Open interest: 2

Model this put

Call · $347.5

Last: $2.20
Breakeven: $349.70
Implied vol: 49.1%
Delta: 0.18 ≈18% ITM
Gamma: 0.012
Theta: -0.436
Vega: 0.12
Open interest: 34

Model this call

Put · $347.5 In the money

Last: —
Breakeven: —
Implied vol: 54.8%
Delta: -0.793 ≈79% ITM
Gamma: 0.012
Theta: -0.513
Vega: 0.12
Open interest: 0

Model this put

Call · $350

Last: $1.80
Breakeven: $351.80
Implied vol: 50.4%
Delta: 0.158 ≈16% ITM
Gamma: 0.011
Theta: -0.414
Vega: 0.121
Open interest: 439

Model this call

Put · $350 In the money

Last: $46.16
Breakeven: $303.84
Implied vol: 55.5%
Delta: -0.816 ≈82% ITM
Gamma: 0.011
Theta: -0.48
Vega: 0.12
Open interest: 8

Model this put

Call · $352.5

Last: $1.45
Breakeven: $353.95
Implied vol: 50.5%
Delta: 0.133 ≈13% ITM
Gamma: 0.01
Theta: -0.371
Vega: 0.081
Open interest: 16

Model this call

Put · $352.5 In the money

Last: —
Breakeven: —
Implied vol: 57.8%
Delta: -0.831 ≈83% ITM
Gamma: 0.01
Theta: -0.475
Vega: 0.12
Open interest: 0

Model this put

Call · $355

Last: $1.23
Breakeven: $356.23
Implied vol: 47.6%
Delta: 0.1 ≈10% ITM
Gamma: 0.008
Theta: -0.281
Vega: 0.081
Open interest: 118

Model this call

Put · $355 In the money

Last: $54.20
Breakeven: $300.80
Implied vol: 64.2%
Delta: -0.825 ≈82% ITM
Gamma: 0.009
Theta: -0.541
Vega: 0.121
Open interest: 1

Model this put

Call · $357.5

Last: $1.04
Breakeven: $358.54
Implied vol: 50.8%
Delta: 0.096 ≈10% ITM
Gamma: 0.008
Theta: -0.293
Vega: 0.081
Open interest: 10

Model this call

Put · $357.5 In the money

Last: —
Breakeven: —
Implied vol: 69%
Delta: -0.826 ≈83% ITM
Gamma: 0.009
Theta: -0.579
Vega: 0.121
Open interest: 0

Model this put

Call · $360

Last: $0.90
Breakeven: $360.90
Implied vol: 55%
Delta: 0.098 ≈10% ITM
Gamma: 0.007
Theta: -0.32
Vega: 0.082
Open interest: 327

Model this call

Put · $360 In the money

Last: $44.02
Breakeven: $315.98
Implied vol: 64.8%
Delta: -0.864 ≈86% ITM
Gamma: 0.008
Theta: -0.463
Vega: 0.081
Open interest: 100

Model this put

Call · $362.5

Last: $0.72
Breakeven: $363.22
Implied vol: 53.6%
Delta: 0.073 ≈7% ITM
Gamma: 0.006
Theta: -0.255
Vega: 0.047
Open interest: 1

Model this call

Put · $362.5 In the money

Last: —
Breakeven: —
Implied vol: 64.6%
Delta: -0.88 ≈88% ITM
Gamma: 0.007
Theta: -0.419
Vega: 0.081
Open interest: 0

Model this put

Call · $365

Last: $0.50
Breakeven: $365.50
Implied vol: 49.7%
Delta: 0.05 ≈5% ITM
Gamma: 0.005
Theta: -0.171
Vega: 0.048
Open interest: 35

Model this call

Put · $365 In the money

Last: —
Breakeven: —
Implied vol: 75.4%
Delta: -0.859 ≈86% ITM
Gamma: 0.007
Theta: -0.559
Vega: 0.082
Open interest: 0

Model this put

Call · $367.5

Last: $1.60
Breakeven: $369.10
Implied vol: 52.1%
Delta: 0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.173
Vega: 0.048
Open interest: 2

Model this call

Put · $367.5 In the money

Last: —
Breakeven: —
Implied vol: 67.9%
Delta: -0.897 ≈90% ITM
Gamma: 0.006
Theta: -0.392
Vega: 0.082
Open interest: 0

Model this put

Call · $370

Last: $0.55
Breakeven: $370.55
Implied vol: 54.6%
Delta: 0.046 ≈5% ITM
Gamma: 0.004
Theta: -0.176
Vega: 0.048
Open interest: 114

Model this call

Put · $370 In the money

Last: —
Breakeven: —
Implied vol: 66.4%
Delta: -0.917 ≈92% ITM
Gamma: 0.005
Theta: -0.326
Vega: 0.081
Open interest: 0

Model this put

Call · $372.5

Last: $1.27
Breakeven: $373.77
Implied vol: 58%
Delta: 0.048 ≈5% ITM
Gamma: 0.004
Theta: -0.193
Vega: 0.048
Open interest: 9

Model this call

Put · $372.5 In the money

Last: —
Breakeven: —
Implied vol: 69.2%
Delta: -0.92 ≈92% ITM
Gamma: 0.005
Theta: -0.333
Vega: 0.081
Open interest: 0

Model this put

Call · $375

Last: $0.25
Breakeven: $375.25
Implied vol: 57.3%
Delta: 0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.152
Vega: 0.048
Open interest: 38

Model this call

Put · $375 In the money

Last: —
Breakeven: —
Implied vol: 74.5%
Delta: -0.913 ≈91% ITM
Gamma: 0.005
Theta: -0.381
Vega: 0.082
Open interest: 0

Model this put

Call · $377.5

Last: $0.62
Breakeven: $378.12
Implied vol: 60.2%
Delta: 0.036 ≈4% ITM
Gamma: 0.003
Theta: -0.162
Vega: 0.048
Open interest: 9

Model this call

Put · $377.5 In the money

Last: —
Breakeven: —
Implied vol: 71.9%
Delta: -0.932 ≈93% ITM
Gamma: 0.004
Theta: -0.305
Vega: 0.048
Open interest: 0

Model this put

Call · $380

Last: $0.28
Breakeven: $380.28
Implied vol: 58.8%
Delta: 0.028 ≈3% ITM
Gamma: 0.003
Theta: -0.127
Vega: 0.024
Open interest: 131

Model this call

Put · $380 In the money

Last: —
Breakeven: —
Implied vol: 89%
Delta: -0.888 ≈89% ITM
Gamma: 0.005
Theta: -0.549
Vega: 0.083
Open interest: 0

Model this put

Call · $382.5

Last: $0.35
Breakeven: $382.85
Implied vol: 115.3%
Delta: 0.17 ≈17% ITM
Gamma: 0.005
Theta: -0.985
Vega: 0.125
Open interest: 19

Model this call

Put · $382.5 In the money

Last: —
Breakeven: —
Implied vol: 78.7%
Delta: -0.93 ≈93% ITM
Gamma: 0.004
Theta: -0.339
Vega: 0.048
Open interest: 0

Model this put

Call · $385

Last: $0.53
Breakeven: $385.53
Implied vol: 118.5%
Delta: 0.167 ≈17% ITM
Gamma: 0.005
Theta: -1.002
Vega: 0.126
Open interest: 11

Model this call

Put · $385 In the money

Last: —
Breakeven: —
Implied vol: 84.1%
Delta: -0.926 ≈93% ITM
Gamma: 0.004
Theta: -0.385
Vega: 0.048
Open interest: 0

Model this put

Call · $387.5

Last: —
Breakeven: —
Implied vol: 82.3%
Delta: 0.065 ≈7% ITM
Gamma: 0.004
Theta: -0.353
Vega: 0.049
Open interest: 0

Model this call

Put · $387.5 In the money

Last: —
Breakeven: —
Implied vol: 81.2%
Delta: -0.938 ≈94% ITM
Gamma: 0.004
Theta: -0.315
Vega: 0.048
Open interest: 0

Model this put

Call · $390

Last: $0.46
Breakeven: $390.46
Implied vol: 88.6%
Delta: 0.072 ≈7% ITM
Gamma: 0.004
Theta: -0.413
Vega: 0.049
Open interest: 23

Model this call

Put · $390 In the money

Last: —
Breakeven: —
Implied vol: 79.3%
Delta: -0.949 ≈95% ITM
Gamma: 0.003
Theta: -0.259
Vega: 0.048
Open interest: 0

Model this put

Call · $392.5

Last: —
Breakeven: —
Implied vol: 84.2%
Delta: 0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.322
Vega: 0.049
Open interest: 0

Model this call

Put · $392.5 In the money

Last: —
Breakeven: —
Implied vol: 87.8%
Delta: -0.937 ≈94% ITM
Gamma: 0.003
Theta: -0.349
Vega: 0.049
Open interest: 0

Model this put

Call · $395

Last: —
Breakeven: —
Implied vol: 86.5%
Delta: 0.056 ≈6% ITM
Gamma: 0.003
Theta: -0.325
Vega: 0.049
Open interest: 0

Model this call

Put · $395 In the money

Last: —
Breakeven: —
Implied vol: 90%
Delta: -0.938 ≈94% ITM
Gamma: 0.003
Theta: -0.352
Vega: 0.049
Open interest: 0

Model this put

Call · $397.5

Last: —
Breakeven: —
Implied vol: 87.7%
Delta: 0.052 ≈5% ITM
Gamma: 0.003
Theta: -0.313
Vega: 0.049
Open interest: 0

Model this call

Put · $397.5 In the money

Last: —
Breakeven: —
Implied vol: 92.3%
Delta: -0.939 ≈94% ITM
Gamma: 0.003
Theta: -0.355
Vega: 0.049
Open interest: 0

Model this put

Call · $400

Last: $0.05
Breakeven: $400.05
Implied vol: 113%
Delta: 0.102 ≈10% ITM
Gamma: 0.004
Theta: -0.676
Vega: 0.085
Open interest: 2

Model this call

Put · $400 In the money

Last: —
Breakeven: —
Implied vol: 94.5%
Delta: -0.94 ≈94% ITM
Gamma: 0.003
Theta: -0.357
Vega: 0.049
Open interest: 0

Model this put

Call · $402.5

Last: —
Breakeven: —
Implied vol: 93.6%
Delta: 0.053 ≈5% ITM
Gamma: 0.003
Theta: -0.339
Vega: 0.05
Open interest: 0

Model this call

Put · $402.5 In the money

Last: $76.30
Breakeven: $326.20
Implied vol: 96.7%
Delta: -0.942 ≈94% ITM
Gamma: 0.003
Theta: -0.36
Vega: 0.049
Open interest: 0

Model this put

Call · $405

Last: $0.30
Breakeven: $405.30
Implied vol: 75.4%
Delta: 0.017 ≈2% ITM
Gamma: 0.001
Theta: -0.106
Vega: 0.025
Open interest: 14

Model this call

Put · $405 In the money

Last: —
Breakeven: —
Implied vol: 96.8%
Delta: -0.947 ≈95% ITM
Gamma: 0.003
Theta: -0.333
Vega: 0.049
Open interest: 0

Model this put

INTU · Intuit Inc.

Options Chain

Positioning

Open interest by strike · near the money

Chain