MCD · Mcdonalds Corp

Track MCD — free Ask ALVIS about MCD

$270.65 +5.89 (+2.22%)

Market Cap

$188.11B

710.51M

Options Chain

15-min delayed Underlying $270.65 · today Options Calculator

Positioning

Jul 31, 2026 · 4 days to expiry · 116 contracts

Put / call OI

0.74

Balanced positioning

Open interest

21,256

contracts outstanding

Volume

7,365

traded today

Max pain

$270.00

$0.65 below spot

ATM implied vol

26.7%

market's expected move

Open interest by strike · near the money

Calls Puts

170

180

190

195

200

205

210

215

220

225

230

235

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

305

310

315

320

325

330

335

340

345

350

355

360

365

370

375

380

385

390

395

400

405

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 4d Aug 7 11d Aug 14 18d Aug 21 25d Aug 28 32d Sep 4 39d Sep 18 53d Oct 16 81d Nov 20 116d Dec 18 144d Jan 15 172d Mar 19 235d Jun 17 325d Dec 17 508d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.01	-0.003	173.2%	56	74
Call · $170 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $170 Last $0.01 Breakeven $169.99 Implied vol 173.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.062 Vega 0.005 Open interest 74 Model this put
2	2	136.4%	0.999	$107.75		$0.01	-0.004	153%	4	13
Call · $180 In the money Last $107.75 Breakeven $287.75 Implied vol 136.4% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.018 Vega 0.002 Open interest 2 Model this call Put · $180 Last $0.01 Breakeven $179.99 Implied vol 153% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.06 Vega 0.005 Open interest 13 Model this put
2	2	—	—	$99.06		$0.01	—	—	2	3
Call · $190 In the money Last $99.06 Breakeven $289.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $190 Last $0.01 Breakeven $189.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	44	132.2%	0.993	$75.09		$0.06	-0.002	114.7%	8	0
Call · $195 In the money Last $75.09 Breakeven $270.09 Implied vol 132.2% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.087 Vega 0.005 Open interest 0 Model this call Put · $195 Last $0.06 Breakeven $194.94 Implied vol 114.7% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.03 Vega 0.002 Open interest 0 Model this put
0	46	—	—	$70.11		$0.60	-0.046	181.1%	1	1
Call · $200 In the money Last $70.11 Breakeven $270.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Last $0.60 Breakeven $199.40 Implied vol 181.1% Delta -0.046 ≈5% ITM Gamma 0.002 Theta -0.614 Vega 0.025 Open interest 1 Model this put
1	2	—	—	$65.14		$0.19	-0.049	169.5%	11	0
Call · $205 In the money Last $65.14 Breakeven $270.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $205 Last $0.19 Breakeven $204.81 Implied vol 169.5% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.608 Vega 0.025 Open interest 0 Model this put
1	2	100.7%	0.993	$55.60		$0.13	-0.053	158.1%	6	1
Call · $210 In the money Last $55.60 Breakeven $265.60 Implied vol 100.7% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.063 Vega 0.005 Open interest 1 Model this call Put · $210 Last $0.13 Breakeven $209.87 Implied vol 158.1% Delta -0.053 ≈5% ITM Gamma 0.002 Theta -0.603 Vega 0.026 Open interest 1 Model this put
1	2	106%	0.983	$55.14		$0.17	-0.056	146.5%	5	30
Call · $215 In the money Last $55.14 Breakeven $270.14 Implied vol 106% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.15 Vega 0.013 Open interest 1 Model this call Put · $215 Last $0.17 Breakeven $214.83 Implied vol 146.5% Delta -0.056 ≈6% ITM Gamma 0.003 Theta -0.59 Vega 0.026 Open interest 30 Model this put
0	2	79.3%	0.995	$50.16		$0.07	-0.03	109.2%	1	53
Call · $220 In the money Last $50.16 Breakeven $270.16 Implied vol 79.3% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.039 Vega 0.005 Open interest 0 Model this call Put · $220 Last $0.07 Breakeven $219.93 Implied vol 109.2% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.261 Vega 0.026 Open interest 53 Model this put
0	—	—	—	—		$0.07	-0.026	94.2%	13	51
Call · $225 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $225 Last $0.07 Breakeven $224.93 Implied vol 94.2% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.203 Vega 0.013 Open interest 51 Model this put
0	—	—	—	—		$0.05	-0.051	98%	9	15
Call · $230 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Last $0.05 Breakeven $229.95 Implied vol 98% Delta -0.051 ≈5% ITM Gamma 0.004 Theta -0.363 Vega 0.027 Open interest 15 Model this put
0	—	—	—	—		$0.12	-0.079	98.9%	2	25
Call · $235 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $235 Last $0.12 Breakeven $234.88 Implied vol 98.9% Delta -0.079 ≈8% ITM Gamma 0.005 Theta -0.515 Vega 0.047 Open interest 25 Model this put
1	1	59.4%	0.975	$32.66		$0.02	-0.024	58.9%	24	718
Call · $240 In the money Last $32.66 Breakeven $272.66 Implied vol 59.4% Delta 0.975 ≈98% ITM Gamma 0.003 Theta -0.119 Vega 0.014 Open interest 1 Model this call Put · $240 Last $0.02 Breakeven $239.98 Implied vol 58.9% Delta -0.024 ≈2% ITM Gamma 0.003 Theta -0.115 Vega 0.014 Open interest 718 Model this put
0	—	—	—	—		$0.17	-0.019	51.1%	5	82
Call · $242.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $242.5 Last $0.17 Breakeven $242.33 Implied vol 51.1% Delta -0.019 ≈2% ITM Gamma 0.003 Theta -0.082 Vega 0.014 Open interest 82 Model this put
2	2	—	—	$27.57		$0.02	-0.007	38.9%	16	372
Call · $245 In the money Last $27.57 Breakeven $272.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $245 Last $0.02 Breakeven $244.98 Implied vol 38.9% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.025 Vega 0.006 Open interest 372 Model this put
0	—	—	—	—		$0.02	-0.02	42.2%	10	71
Call · $247.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $247.5 Last $0.02 Breakeven $247.48 Implied vol 42.2% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.073 Vega 0.014 Open interest 71 Model this put
25	1	—	—	$18.50		$0.04	-0.017	36.1%	224	559
Call · $250 In the money Last $18.50 Breakeven $268.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this call Put · $250 Last $0.04 Breakeven $249.96 Implied vol 36.1% Delta -0.017 ≈2% ITM Gamma 0.004 Theta -0.053 Vega 0.014 Open interest 559 Model this put
1	1	33.5%	0.977	$12.63		$0.05	-0.022	33.2%	15	375
Call · $252.5 In the money Last $12.63 Breakeven $265.13 Implied vol 33.5% Delta 0.977 ≈98% ITM Gamma 0.006 Theta -0.064 Vega 0.014 Open interest 1 Model this call Put · $252.5 Last $0.05 Breakeven $252.45 Implied vol 33.2% Delta -0.022 ≈2% ITM Gamma 0.006 Theta -0.061 Vega 0.014 Open interest 375 Model this put
7	1	32.8%	0.959	$14.00		$0.10	-0.023	28.9%	226	1.7k
Call · $255 In the money Last $14.00 Breakeven $269.00 Implied vol 32.8% Delta 0.959 ≈96% ITM Gamma 0.009 Theta -0.1 Vega 0.028 Open interest 7 Model this call Put · $255 Last $0.10 Breakeven $254.90 Implied vol 28.9% Delta -0.023 ≈2% ITM Gamma 0.007 Theta -0.056 Vega 0.014 Open interest 1.7k Model this put
1	1	18.7%	0.995	$9.25		$0.27	-0.049	28.9%	63	363
Call · $257.5 In the money Last $9.25 Breakeven $266.75 Implied vol 18.7% Delta 0.995 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.006 Open interest 1 Model this call Put · $257.5 Last $0.27 Breakeven $257.23 Implied vol 28.9% Delta -0.049 ≈5% ITM Gamma 0.012 Theta -0.103 Vega 0.028 Open interest 363 Model this put
190	25	30.3%	0.898	$10.70		$0.28	-0.082	27.7%	313	663
Call · $260 In the money Last $10.70 Breakeven $270.70 Implied vol 30.3% Delta 0.898 ≈90% ITM Gamma 0.021 Theta -0.191 Vega 0.049 Open interest 190 Model this call Put · $260 Last $0.28 Breakeven $259.72 Implied vol 27.7% Delta -0.082 ≈8% ITM Gamma 0.019 Theta -0.148 Vega 0.049 Open interest 663 Model this put
124	45	29.2%	0.843	$8.00		$0.51	-0.134	26.9%	100	185
Call · $262.5 In the money Last $8.00 Breakeven $270.50 Implied vol 29.2% Delta 0.843 ≈84% ITM Gamma 0.029 Theta -0.249 Vega 0.074 Open interest 124 Model this call Put · $262.5 Last $0.51 Breakeven $261.99 Implied vol 26.9% Delta -0.134 ≈13% ITM Gamma 0.029 Theta -0.207 Vega 0.074 Open interest 185 Model this put
389	147	29.2%	0.76	$6.88		$0.92	-0.212	25.7%	235	1.1k
Call · $265 In the money Last $6.88 Breakeven $271.88 Implied vol 29.2% Delta 0.76 ≈76% ITM Gamma 0.038 Theta -0.324 Vega 0.098 Open interest 389 Model this call Put · $265 Last $0.92 Breakeven $264.08 Implied vol 25.7% Delta -0.212 ≈21% ITM Gamma 0.04 Theta -0.265 Vega 0.075 Open interest 1.1k Model this put
205	150	27.9%	0.66	$5.00		$1.60	-0.323	24.9%	59	375
Call · $267.5 In the money Last $5.00 Breakeven $272.50 Implied vol 27.9% Delta 0.66 ≈66% ITM Gamma 0.047 Theta -0.367 Vega 0.098 Open interest 205 Model this call Put · $267.5 Last $1.60 Breakeven $265.90 Implied vol 24.9% Delta -0.323 ≈32% ITM Gamma 0.051 Theta -0.318 Vega 0.098 Open interest 375 Model this put
2k	1k	28.2%	0.538	$3.45		$2.70	-0.459	25.2%	280	516
Call · $270 In the money Last $3.45 Breakeven $273.45 Implied vol 28.2% Delta 0.538 ≈54% ITM Gamma 0.05 Theta -0.398 Vega 0.113 Open interest 2k Model this call Put · $270 Last $2.70 Breakeven $267.30 Implied vol 25.2% Delta -0.459 ≈46% ITM Gamma 0.056 Theta -0.355 Vega 0.113 Open interest 516 Model this put
Underlying $270.65
712	729	27.1%	0.411	$2.30		$3.91	-0.597	25%	75	436
Call · $272.5 Last $2.30 Breakeven $274.80 Implied vol 27.1% Delta 0.411 ≈41% ITM Gamma 0.051 Theta -0.374 Vega 0.113 Open interest 712 Model this call Put · $272.5 In the money Last $3.91 Breakeven $268.59 Implied vol 25% Delta -0.597 ≈60% ITM Gamma 0.055 Theta -0.342 Vega 0.113 Open interest 436 Model this put
1k	313	28%	0.3	$1.48		$6.10	-0.71	26.5%	36	484
Call · $275 Last $1.48 Breakeven $276.48 Implied vol 28% Delta 0.3 ≈30% ITM Gamma 0.044 Theta -0.345 Vega 0.1 Open interest 1k Model this call Put · $275 In the money Last $6.10 Breakeven $268.90 Implied vol 26.5% Delta -0.71 ≈71% ITM Gamma 0.045 Theta -0.319 Vega 0.1 Open interest 484 Model this put
253	193	29%	0.21	$0.91		$8.16	-0.819	25.6%	16	57
Call · $277.5 Last $0.91 Breakeven $278.41 Implied vol 29% Delta 0.21 ≈21% ITM Gamma 0.035 Theta -0.297 Vega 0.077 Open interest 253 Model this call Put · $277.5 In the money Last $8.16 Breakeven $269.34 Implied vol 25.6% Delta -0.819 ≈82% ITM Gamma 0.036 Theta -0.236 Vega 0.077 Open interest 57 Model this put
825	860	28.7%	0.131	$0.55		$9.85	-0.886	26.5%	19	632
Call · $280 Last $0.55 Breakeven $280.55 Implied vol 28.7% Delta 0.131 ≈13% ITM Gamma 0.026 Theta -0.218 Vega 0.051 Open interest 825 Model this call Put · $280 In the money Last $9.85 Breakeven $270.15 Implied vol 26.5% Delta -0.886 ≈89% ITM Gamma 0.026 Theta -0.179 Vega 0.051 Open interest 632 Model this put
1.3k	72	30.6%	0.095	$0.34		$17.65	-0.92	28.8%	1	4
Call · $282.5 Last $0.34 Breakeven $282.84 Implied vol 30.6% Delta 0.095 ≈9% ITM Gamma 0.019 Theta -0.182 Vega 0.052 Open interest 1.3k Model this call Put · $282.5 In the money Last $17.65 Breakeven $264.85 Implied vol 28.8% Delta -0.92 ≈92% ITM Gamma 0.018 Theta -0.149 Vega 0.051 Open interest 4 Model this put
1.3k	585	27.8%	0.039	$0.20		$21.18	-0.925	34%	5	4
Call · $285 Last $0.20 Breakeven $285.20 Implied vol 27.8% Delta 0.039 ≈4% ITM Gamma 0.011 Theta -0.082 Vega 0.03 Open interest 1.3k Model this call Put · $285 In the money Last $21.18 Breakeven $263.82 Implied vol 34% Delta -0.925 ≈93% ITM Gamma 0.015 Theta -0.168 Vega 0.052 Open interest 4 Model this put
94	59	31.6%	0.034	$0.09		$19.22	-0.922	40.2%	1	0
Call · $287.5 Last $0.09 Breakeven $287.59 Implied vol 31.6% Delta 0.034 ≈3% ITM Gamma 0.008 Theta -0.084 Vega 0.03 Open interest 94 Model this call Put · $287.5 In the money Last $19.22 Breakeven $268.28 Implied vol 40.2% Delta -0.922 ≈92% ITM Gamma 0.013 Theta -0.204 Vega 0.052 Open interest 0 Model this put
1.7k	234	31.3%	0.018	$0.03		$19.20	-0.952	39%	4	0
Call · $290 Last $0.03 Breakeven $290.03 Implied vol 31.3% Delta 0.018 ≈2% ITM Gamma 0.005 Theta -0.049 Vega 0.015 Open interest 1.7k Model this call Put · $290 In the money Last $19.20 Breakeven $270.80 Implied vol 39% Delta -0.952 ≈95% ITM Gamma 0.009 Theta -0.134 Vega 0.03 Open interest 0 Model this put
126	206	32.4%	0.011	$0.06		—	-0.946	45.4%	—	0
Call · $292.5 Last $0.06 Breakeven $292.56 Implied vol 32.4% Delta 0.011 ≈1% ITM Gamma 0.003 Theta -0.033 Vega 0.007 Open interest 126 Model this call Put · $292.5 In the money Last — Breakeven — Implied vol 45.4% Delta -0.946 ≈95% ITM Gamma 0.009 Theta -0.173 Vega 0.03 Open interest 0 Model this put
399	45	37.8%	0.014	$0.05		$20.53	-0.949	49.3%	1	0
Call · $295 Last $0.05 Breakeven $295.05 Implied vol 37.8% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.048 Vega 0.015 Open interest 399 Model this call Put · $295 In the money Last $20.53 Breakeven $274.47 Implied vol 49.3% Delta -0.949 ≈95% ITM Gamma 0.007 Theta -0.177 Vega 0.03 Open interest 0 Model this put
64	1	47.9%	0.03	$0.01		—	-0.965	49.8%	—	0
Call · $297.5 Last $0.01 Breakeven $297.51 Implied vol 47.9% Delta 0.03 ≈3% ITM Gamma 0.005 Theta -0.116 Vega 0.015 Open interest 64 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol 49.8% Delta -0.965 ≈96% ITM Gamma 0.006 Theta -0.134 Vega 0.03 Open interest 0 Model this put
538	133	40.4%	0.008	$0.02		$29.83	-0.95	58.5%	10	0
Call · $300 Last $0.02 Breakeven $300.02 Implied vol 40.4% Delta 0.008 ≈1% ITM Gamma 0.002 Theta -0.03 Vega 0.007 Open interest 538 Model this call Put · $300 In the money Last $29.83 Breakeven $270.17 Implied vol 58.5% Delta -0.95 ≈95% ITM Gamma 0.006 Theta -0.209 Vega 0.031 Open interest 0 Model this put
515	1	46.2%	0.007	$0.05		$34.88	-0.95	67.7%	10	0
Call · $305 Last $0.05 Breakeven $305.05 Implied vol 46.2% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.031 Vega 0.007 Open interest 515 Model this call Put · $305 In the money Last $34.88 Breakeven $270.12 Implied vol 67.7% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.241 Vega 0.031 Open interest 0 Model this put
94	2	64.4%	0.024	$0.21		—	-0.926	87.9%	—	0
Call · $310 Last $0.21 Breakeven $310.21 Implied vol 64.4% Delta 0.024 ≈2% ITM Gamma 0.003 Theta -0.126 Vega 0.016 Open interest 94 Model this call Put · $310 In the money Last — Breakeven — Implied vol 87.9% Delta -0.926 ≈93% ITM Gamma 0.006 Theta -0.435 Vega 0.031 Open interest 0 Model this put
89	110	63.3%	0.011	$0.05		$27.30	-0.965	79.1%	2	0
Call · $315 Last $0.05 Breakeven $315.05 Implied vol 63.3% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.066 Vega 0.007 Open interest 89 Model this call Put · $315 In the money Last $27.30 Breakeven $287.70 Implied vol 79.1% Delta -0.965 ≈97% ITM Gamma 0.003 Theta -0.21 Vega 0.031 Open interest 0 Model this put
167	17	62.8%	0.005	$0.02		—	-0.934	102.8%	—	0
Call · $320 Last $0.02 Breakeven $320.02 Implied vol 62.8% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.033 Vega 0.007 Open interest 167 Model this call Put · $320 In the money Last — Breakeven — Implied vol 102.8% Delta -0.934 ≈93% ITM Gamma 0.004 Theta -0.464 Vega 0.032 Open interest 0 Model this put
5	103	75.5%	0.011	$0.01		—	-0.969	91.7%	—	0
Call · $325 Last $0.01 Breakeven $325.01 Implied vol 75.5% Delta 0.011 ≈1% ITM Gamma 0.001 Theta -0.076 Vega 0.007 Open interest 5 Model this call Put · $325 In the money Last — Breakeven — Implied vol 91.7% Delta -0.969 ≈97% ITM Gamma 0.003 Theta -0.218 Vega 0.016 Open interest 0 Model this put
4	5	102.5%	0.034	$0.11		—	-0.971	97.6%	—	0
Call · $330 Last $0.11 Breakeven $330.11 Implied vol 102.5% Delta 0.034 ≈3% ITM Gamma 0.003 Theta -0.277 Vega 0.016 Open interest 4 Model this call Put · $330 In the money Last — Breakeven — Implied vol 97.6% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.221 Vega 0.016 Open interest 0 Model this put
2	7	86.6%	0.01	$0.14		—	-0.945	121.8%	—	0
Call · $335 Last $0.14 Breakeven $335.14 Implied vol 86.6% Delta 0.01 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.007 Open interest 2 Model this call Put · $335 In the money Last — Breakeven — Implied vol 121.8% Delta -0.945 ≈95% ITM Gamma 0.003 Theta -0.466 Vega 0.032 Open interest 0 Model this put
5	13	89.5%	0.008	$0.19		$70.06	-0.974	109.3%	2	0
Call · $340 Last $0.19 Breakeven $340.19 Implied vol 89.5% Delta 0.008 ≈1% ITM Gamma 0.001 Theta -0.07 Vega 0.007 Open interest 5 Model this call Put · $340 In the money Last $70.06 Breakeven $269.94 Implied vol 109.3% Delta -0.974 ≈97% ITM Gamma 0.002 Theta -0.227 Vega 0.016 Open interest 0 Model this put
1	2	122%	0.032	$0.09		$75.04	-0.969	121.1%	2	0
Call · $345 Last $0.09 Breakeven $345.09 Implied vol 122% Delta 0.032 ≈3% ITM Gamma 0.002 Theta -0.31 Vega 0.016 Open interest 1 Model this call Put · $345 In the money Last $75.04 Breakeven $269.96 Implied vol 121.1% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.294 Vega 0.016 Open interest 0 Model this put
2	8	126.3%	0.03	$0.16		$80.27	-0.948	143.7%	2	0
Call · $350 Last $0.16 Breakeven $350.16 Implied vol 126.3% Delta 0.03 ≈3% ITM Gamma 0.002 Theta -0.3 Vega 0.017 Open interest 2 Model this call Put · $350 In the money Last $80.27 Breakeven $269.73 Implied vol 143.7% Delta -0.948 ≈95% ITM Gamma 0.003 Theta -0.526 Vega 0.033 Open interest 0 Model this put
2	4	131.2%	0.028	$0.15		$85.25	-0.95	150%	2	0
Call · $355 Last $0.15 Breakeven $355.15 Implied vol 131.2% Delta 0.028 ≈3% ITM Gamma 0.002 Theta -0.297 Vega 0.017 Open interest 2 Model this call Put · $355 In the money Last $85.25 Breakeven $269.75 Implied vol 150% Delta -0.95 ≈95% ITM Gamma 0.002 Theta -0.534 Vega 0.033 Open interest 0 Model this put
6	9	136%	0.027	$0.18		$92.64	-0.972	137.6%	4	0
Call · $360 Last $0.18 Breakeven $360.18 Implied vol 136% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.293 Vega 0.017 Open interest 6 Model this call Put · $360 In the money Last $92.64 Breakeven $267.36 Implied vol 137.6% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.303 Vega 0.017 Open interest 0 Model this put
3	13	141.9%	0.026	$0.19		$95.45	-0.952	163.2%	10	0
Call · $365 Last $0.19 Breakeven $365.19 Implied vol 141.9% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.302 Vega 0.017 Open interest 3 Model this call Put · $365 In the money Last $95.45 Breakeven $269.55 Implied vol 163.2% Delta -0.952 ≈95% ITM Gamma 0.002 Theta -0.562 Vega 0.034 Open interest 0 Model this put
7	8	146.5%	0.025	$0.14		$100.43	-0.989	127.6%	10	0
Call · $370 Last $0.14 Breakeven $370.14 Implied vol 146.5% Delta 0.025 ≈2% ITM Gamma 0.001 Theta -0.299 Vega 0.017 Open interest 7 Model this call Put · $370 In the money Last $100.43 Breakeven $269.57 Implied vol 127.6% Delta -0.989 ≈99% ITM Gamma 0.001 Theta -0.12 Vega 0.007 Open interest 0 Model this put
3	3	151.7%	0.024	$0.17		$105.55	-0.99	132.2%	10	0
Call · $375 Last $0.17 Breakeven $375.17 Implied vol 151.7% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.301 Vega 0.017 Open interest 3 Model this call Put · $375 In the money Last $105.55 Breakeven $269.45 Implied vol 132.2% Delta -0.99 ≈99% ITM Gamma 0.001 Theta -0.121 Vega 0.007 Open interest 0 Model this put
5	3	156.8%	0.024	$0.16		$110.53	-0.981	151.3%	10	0
Call · $380 Last $0.16 Breakeven $380.16 Implied vol 156.8% Delta 0.024 ≈2% ITM Gamma 0.001 Theta -0.304 Vega 0.017 Open interest 5 Model this call Put · $380 In the money Last $110.53 Breakeven $269.47 Implied vol 151.3% Delta -0.981 ≈98% ITM Gamma 0.001 Theta -0.234 Vega 0.017 Open interest 0 Model this put
8	7	—	—	$0.19		$115.19	-0.96	184.1%	14	0
Call · $385 Last $0.19 Breakeven $385.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $385 In the money Last $115.19 Breakeven $269.81 Implied vol 184.1% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.548 Vega 0.034 Open interest 0 Model this put
3	56	160.2%	0.017	$0.18		$120.44	-0.976	168.8%	16	0
Call · $390 Last $0.18 Breakeven $390.18 Implied vol 160.2% Delta 0.017 ≈2% ITM Gamma 0.001 Theta -0.236 Vega 0.017 Open interest 3 Model this call Put · $390 In the money Last $120.44 Breakeven $269.56 Implied vol 168.8% Delta -0.976 ≈98% ITM Gamma 0.001 Theta -0.32 Vega 0.017 Open interest 0 Model this put
6	5	—	—	$0.21		$125.39	-0.972	180.9%	24	0
Call · $395 Last $0.21 Breakeven $395.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $395 In the money Last $125.39 Breakeven $269.61 Implied vol 180.9% Delta -0.972 ≈97% ITM Gamma 0.001 Theta -0.403 Vega 0.017 Open interest 0 Model this put
2	15	159.9%	0.012	$0.02		$130.42	-0.975	181.5%	36	0
Call · $400 Last $0.02 Breakeven $400.02 Implied vol 159.9% Delta 0.012 ≈1% ITM Gamma 0.001 Theta -0.171 Vega 0.008 Open interest 2 Model this call Put · $400 In the money Last $130.42 Breakeven $269.58 Implied vol 181.5% Delta -0.975 ≈98% ITM Gamma 0.001 Theta -0.358 Vega 0.018 Open interest 0 Model this put
5	2	—	—	$0.17		$135.28	-0.978	183.4%	18	0
Call · $405 Last $0.17 Breakeven $405.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $405 In the money Last $135.28 Breakeven $269.72 Implied vol 183.4% Delta -0.978 ≈98% ITM Gamma 0.001 Theta -0.329 Vega 0.018 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 58" 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 63908 CUSIP 580135101 13F (30d) 1194 filings 1166 filers Visit website Investor relations