NVDA · Nvidia Corp

Track NVDA — free Ask ALVIS about NVDA

$197.55 +1.04 (+0.53%)

Market Cap

$4.76T

24.20B

Options Chain

15-min delayed Underlying $197.55 · today Options Calculator

Positioning

Jul 29, 2026 · 1 days to expiry · 124 contracts

Put / call OI

0.64

Call-heavy positioning

Open interest

217,919

contracts outstanding

Volume

1,132,028

traded today

Max pain

$200.00

$2.45 above spot

ATM implied vol

45.9%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

172.5

175

177.5

180

182.5

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

245

250

255

260

265

270

275

280

285

290

295

300

310

320

330

340

350

360

370

380

390

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 29 1d Jul 31 3d Aug 3 6d Aug 5 8d Aug 7 10d Aug 10 13d Aug 12 15d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Nov 20 115d Dec 18 143d Jan 15 171d Feb 19 206d Mar 19 234d Jun 17 324d Sep 17 416d Dec 17 507d Jan 21 542d Jun 16 689d Dec 15 871d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
1	45	469.4%	0.993	$87.36		$0.01	-0.002	383.5%	4	11
Call · $110 In the money Last $87.36 Breakeven $197.36 Implied vol 469.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.47 Vega 0.002 Open interest 1 Model this call Put · $110 Last $0.01 Breakeven $109.99 Implied vol 383.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.094 Vega 0.001 Open interest 11 Model this put
8	111	437.3%	0.992	$83.17		—	-0.001	348.2%	—	0
Call · $115 In the money Last $83.17 Breakeven $198.17 Implied vol 437.3% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.466 Vega 0.002 Open interest 8 Model this call Put · $115 Last — Breakeven — Implied vol 348.2% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.073 Vega 0.001 Open interest 0 Model this put
8	108	406.5%	0.992	$78.19		$0.01	-0.001	322%	3	16
Call · $120 In the money Last $78.19 Breakeven $198.19 Implied vol 406.5% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.462 Vega 0.002 Open interest 8 Model this call Put · $120 Last $0.01 Breakeven $119.99 Implied vol 322% Delta -0.001 ≈0% ITM Gamma 0 Theta -0.072 Vega 0.001 Open interest 16 Model this put
0	94	377.1%	0.991	$72.90		$0.01	-0.002	304.3%	5	68
Call · $125 In the money Last $72.90 Breakeven $197.90 Implied vol 377.1% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.458 Vega 0.002 Open interest 0 Model this call Put · $125 Last $0.01 Breakeven $124.99 Implied vol 304.3% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.092 Vega 0.001 Open interest 68 Model this put
0	128	348.8%	0.991	$67.98		$0.01	-0.002	280%	701	855
Call · $130 In the money Last $67.98 Breakeven $197.98 Implied vol 348.8% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.454 Vega 0.002 Open interest 0 Model this call Put · $130 Last $0.01 Breakeven $129.99 Implied vol 280% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.091 Vega 0.001 Open interest 855 Model this put
1	104	319.2%	0.99	$62.76		$0.02	-0.002	249.5%	98	216
Call · $135 In the money Last $62.76 Breakeven $197.76 Implied vol 319.2% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.444 Vega 0.004 Open interest 1 Model this call Put · $135 Last $0.02 Breakeven $134.98 Implied vol 249.5% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.07 Vega 0.001 Open interest 216 Model this put
12	149	—	—	$57.85		$0.01	-0.002	227.1%	382	493
Call · $140 In the money Last $57.85 Breakeven $197.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $140 Last $0.01 Breakeven $139.99 Implied vol 227.1% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.001 Open interest 493 Model this put
0	188	262.9%	0.988	$52.62		$0.01	-0.002	205.6%	227	497
Call · $145 In the money Last $52.62 Breakeven $197.62 Implied vol 262.9% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.422 Vega 0.005 Open interest 0 Model this call Put · $145 Last $0.01 Breakeven $144.99 Implied vol 205.6% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.069 Vega 0.001 Open interest 497 Model this put
7	97	236.2%	0.987	$47.73		$0.01	-0.002	184.7%	152	537
Call · $150 In the money Last $47.73 Breakeven $197.73 Implied vol 236.2% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -0.411 Vega 0.005 Open interest 7 Model this call Put · $150 Last $0.01 Breakeven $149.99 Implied vol 184.7% Delta -0.002 ≈0% ITM Gamma 0 Theta -0.068 Vega 0.001 Open interest 537 Model this put
0	69	174.1%	0.996	$43.00		$0.01	-0.003	164.6%	823	534
Call · $155 In the money Last $43.00 Breakeven $198.00 Implied vol 174.1% Delta 0.996 ≈100% ITM Gamma 0.001 Theta -0.116 Vega 0.002 Open interest 0 Model this call Put · $155 Last $0.01 Breakeven $154.99 Implied vol 164.6% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.067 Vega 0.001 Open interest 534 Model this put
1	499	185.3%	0.984	$37.22		$0.01	-0.003	145.1%	1.2k	1.2k
Call · $160 In the money Last $37.22 Breakeven $197.22 Implied vol 185.3% Delta 0.984 ≈98% ITM Gamma 0.002 Theta -0.389 Vega 0.005 Open interest 1 Model this call Put · $160 Last $0.01 Breakeven $159.99 Implied vol 145.1% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.066 Vega 0.001 Open interest 1.2k Model this put
33	368	142.5%	0.991	$32.55		$0.01	-0.003	126.2%	1.9k	1.2k
Call · $165 In the money Last $32.55 Breakeven $197.55 Implied vol 142.5% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.187 Vega 0.002 Open interest 33 Model this call Put · $165 Last $0.01 Breakeven $164.99 Implied vol 126.2% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.066 Vega 0.001 Open interest 1.2k Model this put
10	529	110.1%	0.994	$27.41		$0.01	-0.004	106.6%	1.7k	1.4k
Call · $170 In the money Last $27.41 Breakeven $197.41 Implied vol 110.1% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.104 Vega 0.002 Open interest 10 Model this call Put · $170 Last $0.01 Breakeven $169.99 Implied vol 106.6% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.064 Vega 0.002 Open interest 1.4k Model this put
53	3k	134.8%	0.97	$25.43		$0.01	-0.004	96.7%	752	732
Call · $172.5 In the money Last $25.43 Breakeven $197.93 Implied vol 134.8% Delta 0.97 ≈97% ITM Gamma 0.005 Theta -0.474 Vega 0.01 Open interest 53 Model this call Put · $172.5 Last $0.01 Breakeven $172.49 Implied vol 96.7% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.062 Vega 0.002 Open interest 732 Model this put
56	3k	121.8%	0.968	$23.03		$0.01	-0.005	86.9%	1.3k	1.1k
Call · $175 In the money Last $23.03 Breakeven $198.03 Implied vol 121.8% Delta 0.968 ≈97% ITM Gamma 0.006 Theta -0.458 Vega 0.01 Open interest 56 Model this call Put · $175 Last $0.01 Breakeven $174.99 Implied vol 86.9% Delta -0.005 ≈0% ITM Gamma 0.002 Theta -0.061 Vega 0.002 Open interest 1.1k Model this put
176	2.4k	89.1%	0.987	$20.27		$0.02	-0.005	77.2%	2.9k	326
Call · $177.5 In the money Last $20.27 Breakeven $197.77 Implied vol 89.1% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.17 Vega 0.005 Open interest 176 Model this call Put · $177.5 Last $0.02 Breakeven $177.48 Implied vol 77.2% Delta -0.005 ≈1% ITM Gamma 0.002 Theta -0.059 Vega 0.002 Open interest 326 Model this put
157	2.6k	—	—	$17.50		$0.02	-0.008	69.9%	8.7k	1.3k
Call · $180 In the money Last $17.50 Breakeven $197.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 Model this call Put · $180 Last $0.02 Breakeven $179.98 Implied vol 69.9% Delta -0.008 ≈1% ITM Gamma 0.003 Theta -0.074 Vega 0.002 Open interest 1.3k Model this put
229	1.2k	79.3%	0.965	$15.00		$0.03	-0.012	64.4%	6.4k	1.3k
Call · $182.5 In the money Last $15.00 Breakeven $197.50 Implied vol 79.3% Delta 0.965 ≈97% ITM Gamma 0.009 Theta -0.322 Vega 0.01 Open interest 229 Model this call Put · $182.5 Last $0.03 Breakeven $182.47 Implied vol 64.4% Delta -0.012 ≈1% ITM Gamma 0.005 Theta -0.102 Vega 0.005 Open interest 1.3k Model this put
576	9.3k	67.1%	0.96	$12.55		$0.06	-0.023	58.6%	24.7k	4.2k
Call · $185 In the money Last $12.55 Breakeven $197.55 Implied vol 67.1% Delta 0.96 ≈96% ITM Gamma 0.012 Theta -0.306 Vega 0.011 Open interest 576 Model this call Put · $185 Last $0.06 Breakeven $184.94 Implied vol 58.6% Delta -0.023 ≈2% ITM Gamma 0.009 Theta -0.157 Vega 0.005 Open interest 4.2k Model this put
834	4.7k	—	—	$10.10		$0.10	-0.043	53.5%	24.5k	2.4k
Call · $187.5 In the money Last $10.10 Breakeven $197.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 834 Model this call Put · $187.5 Last $0.10 Breakeven $187.40 Implied vol 53.5% Delta -0.043 ≈4% ITM Gamma 0.016 Theta -0.244 Vega 0.011 Open interest 2.4k Model this put
667	6.1k	53.4%	0.895	$7.15		$0.24	-0.088	49.4%	86.5k	20.1k
Call · $190 In the money Last $7.15 Breakeven $197.15 Implied vol 53.4% Delta 0.895 ≈89% ITM Gamma 0.032 Theta -0.503 Vega 0.018 Open interest 667 Model this call Put · $190 Last $0.24 Breakeven $189.76 Implied vol 49.4% Delta -0.088 ≈9% ITM Gamma 0.03 Theta -0.39 Vega 0.018 Open interest 20.1k Model this put
690	11.9k	48.1%	0.812	$5.00		$0.55	-0.187	47.8%	86.3k	4.7k
Call · $192.5 In the money Last $5.00 Breakeven $197.50 Implied vol 48.1% Delta 0.812 ≈81% ITM Gamma 0.053 Theta -0.666 Vega 0.028 Open interest 690 Model this call Put · $192.5 Last $0.55 Breakeven $191.95 Implied vol 47.8% Delta -0.187 ≈19% ITM Gamma 0.053 Theta -0.639 Vega 0.028 Open interest 4.7k Model this put
2.5k	94.7k	48.5%	0.653	$3.10		$1.20	-0.345	47.5%	93.6k	8k
Call · $195 In the money Last $3.10 Breakeven $198.10 Implied vol 48.5% Delta 0.653 ≈65% ITM Gamma 0.073 Theta -0.924 Vega 0.037 Open interest 2.5k Model this call Put · $195 Last $1.20 Breakeven $193.80 Implied vol 47.5% Delta -0.345 ≈35% ITM Gamma 0.074 Theta -0.885 Vega 0.037 Open interest 8k Model this put
10.3k	136.4k	46.8%	0.46	$1.73		$2.35	-0.542	44.9%	37.8k	8.3k
Call · $197.5 In the money Last $1.73 Breakeven $199.23 Implied vol 46.8% Delta 0.46 ≈46% ITM Gamma 0.08 Theta -0.942 Vega 0.042 Open interest 10.3k Model this call Put · $197.5 Last $2.35 Breakeven $195.15 Implied vol 44.9% Delta -0.542 ≈54% ITM Gamma 0.084 Theta -0.885 Vega 0.042 Open interest 8.3k Model this put
Underlying $197.55
9.2k	187.9k	46.5%	0.274	$0.82		$3.80	-0.741	43.6%	12.7k	6.7k
Call · $200 Last $0.82 Breakeven $200.82 Implied vol 46.5% Delta 0.274 ≈27% ITM Gamma 0.068 Theta -0.781 Vega 0.037 Open interest 9.2k Model this call Put · $200 In the money Last $3.80 Breakeven $196.20 Implied vol 43.6% Delta -0.741 ≈74% ITM Gamma 0.071 Theta -0.698 Vega 0.037 Open interest 6.7k Model this put
11.5k	92.5k	47.3%	0.138	$0.36		$5.38	—	—	6.1k	2.9k
Call · $202.5 Last $0.36 Breakeven $202.86 Implied vol 47.3% Delta 0.138 ≈14% ITM Gamma 0.044 Theta -0.531 Vega 0.029 Open interest 11.5k Model this call Put · $202.5 In the money Last $5.38 Breakeven $197.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k Model this put
15.1k	78.7k	49.6%	0.067	$0.16		$8.08	—	—	3.5k	7.8k
Call · $205 Last $0.16 Breakeven $205.16 Implied vol 49.6% Delta 0.067 ≈7% ITM Gamma 0.025 Theta -0.325 Vega 0.011 Open interest 15.1k Model this call Put · $205 In the money Last $8.08 Breakeven $196.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.8k Model this put
9.6k	24.2k	53.3%	0.033	$0.08		$10.27	-0.889	78%	2.8k	1.1k
Call · $207.5 Last $0.08 Breakeven $207.58 Implied vol 53.3% Delta 0.033 ≈3% ITM Gamma 0.013 Theta -0.2 Vega 0.011 Open interest 9.6k Model this call Put · $207.5 In the money Last $10.27 Breakeven $197.23 Implied vol 78% Delta -0.889 ≈89% ITM Gamma 0.023 Theta -0.726 Vega 0.019 Open interest 1.1k Model this put
24.5k	30.6k	57.6%	0.02	$0.04		$12.90	—	—	9k	4.3k
Call · $210 Last $0.04 Breakeven $210.04 Implied vol 57.6% Delta 0.02 ≈2% ITM Gamma 0.008 Theta -0.136 Vega 0.006 Open interest 24.5k Model this call Put · $210 In the money Last $12.90 Breakeven $197.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.3k Model this put
8.8k	10k	61.9%	0.011	$0.03		$15.10	-0.959	80.9%	1.4k	1.6k
Call · $212.5 Last $0.03 Breakeven $212.53 Implied vol 61.9% Delta 0.011 ≈1% ITM Gamma 0.004 Theta -0.089 Vega 0.002 Open interest 8.8k Model this call Put · $212.5 In the money Last $15.10 Breakeven $197.40 Implied vol 80.9% Delta -0.959 ≈96% ITM Gamma 0.01 Theta -0.344 Vega 0.011 Open interest 1.6k Model this put
7.6k	6k	65.7%	0.006	$0.01		$17.05	—	—	733	1.3k
Call · $215 Last $0.01 Breakeven $215.01 Implied vol 65.7% Delta 0.006 ≈1% ITM Gamma 0.003 Theta -0.059 Vega 0.002 Open interest 7.6k Model this call Put · $215 In the money Last $17.05 Breakeven $197.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k Model this put
3.7k	2k	73.5%	0.006	$0.01		$20.36	—	—	1.8k	132
Call · $217.5 Last $0.01 Breakeven $217.51 Implied vol 73.5% Delta 0.006 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.002 Open interest 3.7k Model this call Put · $217.5 In the money Last $20.36 Breakeven $197.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 Model this put
8.8k	1.2k	81.2%	0.005	$0.01		$22.37	—	—	290	2
Call · $220 Last $0.01 Breakeven $220.01 Implied vol 81.2% Delta 0.005 ≈1% ITM Gamma 0.002 Theta -0.062 Vega 0.002 Open interest 8.8k Model this call Put · $220 In the money Last $22.37 Breakeven $197.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3k	126	105.4%	0.016	$0.01		$24.84	—	—	162	3
Call · $222.5 Last $0.01 Breakeven $222.51 Implied vol 105.4% Delta 0.016 ≈2% ITM Gamma 0.004 Theta -0.21 Vega 0.006 Open interest 3k Model this call Put · $222.5 In the money Last $24.84 Breakeven $197.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
2k	187	96.4%	0.005	$0.01		$27.25	—	—	1.1k	13
Call · $225 Last $0.01 Breakeven $225.01 Implied vol 96.4% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.065 Vega 0.003 Open interest 2k Model this call Put · $225 In the money Last $27.25 Breakeven $197.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
2.8k	9	103.6%	0.004	$0.01		$30.12	-0.948	160.5%	6	0
Call · $227.5 Last $0.01 Breakeven $227.51 Implied vol 103.6% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.066 Vega 0.001 Open interest 2.8k Model this call Put · $227.5 In the money Last $30.12 Breakeven $197.38 Implied vol 160.5% Delta -0.948 ≈95% ITM Gamma 0.006 Theta -0.836 Vega 0.012 Open interest 0 Model this put
7.4k	104	110.1%	0.004	$0.01		$32.52	—	—	2	0
Call · $230 Last $0.01 Breakeven $230.01 Implied vol 110.1% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.066 Vega 0.001 Open interest 7.4k Model this call Put · $230 In the money Last $32.52 Breakeven $197.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
197	3	116.6%	0.004	$0.01		$34.63	—	—	2	0
Call · $232.5 Last $0.01 Breakeven $232.51 Implied vol 116.6% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.066 Vega 0.001 Open interest 197 Model this call Put · $232.5 In the money Last $34.63 Breakeven $197.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1.1k	3	122.9%	0.004	$0.01		$37.94	—	—	12	0
Call · $235 Last $0.01 Breakeven $235.01 Implied vol 122.9% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.067 Vega 0.001 Open interest 1.1k Model this call Put · $235 In the money Last $37.94 Breakeven $197.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
90	2	193.5%	0.039	$0.01		$40.42	—	—	14	0
Call · $237.5 Last $0.01 Breakeven $237.51 Implied vol 193.5% Delta 0.039 ≈4% ITM Gamma 0.004 Theta -0.821 Vega 0.012 Open interest 90 Model this call Put · $237.5 In the money Last $40.42 Breakeven $197.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
491	104	135.5%	0.003	$0.01		$42.87	—	—	2	0
Call · $240 Last $0.01 Breakeven $240.01 Implied vol 135.5% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.067 Vega 0.001 Open interest 491 Model this call Put · $240 In the money Last $42.87 Breakeven $197.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
120	1	147.8%	0.003	$0.01		$47.81	-0.997	151.6%	2	0
Call · $245 Last $0.01 Breakeven $245.01 Implied vol 147.8% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.068 Vega 0.001 Open interest 120 Model this call Put · $245 In the money Last $47.81 Breakeven $197.19 Implied vol 151.6% Delta -0.997 ≈100% ITM Gamma 0.001 Theta -0.062 Vega 0.001 Open interest 0 Model this put
77	151	159.9%	0.003	$0.01		$52.30	—	—	42	0
Call · $250 Last $0.01 Breakeven $250.01 Implied vol 159.9% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.069 Vega 0.001 Open interest 77 Model this call Put · $250 In the money Last $52.30 Breakeven $197.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
108	2	171.7%	0.003	$0.01		$57.27	—	—	2	0
Call · $255 Last $0.01 Breakeven $255.01 Implied vol 171.7% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.07 Vega 0.001 Open interest 108 Model this call Put · $255 In the money Last $57.27 Breakeven $197.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	4	183.3%	0.003	$0.01		—	—	—	—	0
Call · $260 Last $0.01 Breakeven $260.01 Implied vol 183.3% Delta 0.003 ≈0% ITM Gamma 0 Theta -0.07 Vega 0.001 Open interest 28 Model this call Put · $260 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	5	204.8%	0.004	$0.05		—	—	—	—	0
Call · $265 Last $0.05 Breakeven $265.05 Implied vol 204.8% Delta 0.004 ≈0% ITM Gamma 0.001 Theta -0.112 Vega 0.001 Open interest 25 Model this call Put · $265 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	8	215.8%	0.004	$0.01		—	—	—	—	0
Call · $270 Last $0.01 Breakeven $270.01 Implied vol 215.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.113 Vega 0.001 Open interest 0 Model this call Put · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	231.7%	0.004	$0.01		—	—	—	—	0
Call · $275 Last $0.01 Breakeven $275.01 Implied vol 231.7% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.134 Vega 0.001 Open interest 0 Model this call Put · $275 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
21	5	252.2%	0.005	$0.01		—	—	—	—	0
Call · $280 Last $0.01 Breakeven $280.01 Implied vol 252.2% Delta 0.005 ≈0% ITM Gamma 0.001 Theta -0.175 Vega 0.001 Open interest 21 Model this call Put · $280 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	257.6%	0.004	$0.04		—	—	—	—	0
Call · $285 Last $0.04 Breakeven $285.04 Implied vol 257.6% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.155 Vega 0.001 Open interest 10 Model this call Put · $285 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	267.8%	0.004	—		$93.15	—	—	2	0
Call · $290 Last — Breakeven — Implied vol 267.8% Delta 0.004 ≈0% ITM Gamma 0 Theta -0.156 Vega 0.001 Open interest 0 Model this call Put · $290 In the money Last $93.15 Breakeven $196.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$98.15	—	—	2	0
Call · $295 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $295 In the money Last $98.15 Breakeven $196.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.993	311.3%	—	0
Call · $300 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 In the money Last — Breakeven — Implied vol 311.3% Delta -0.993 ≈99% ITM Gamma 0.001 Theta -0.27 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $310 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $320 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $320 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$0.01		—	—	—	—	0
Call · $330 Last $0.01 Breakeven $330.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $330 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$0.01		—	—	—	—	0
Call · $340 Last $0.01 Breakeven $340.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $340 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	5	—	—	$0.01		—	—	—	—	0
Call · $350 Last $0.01 Breakeven $350.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $350 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	—	—	$0.01		—	—	—	—	0
Call · $360 Last $0.01 Breakeven $360.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $360 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	—	—	$0.01		—	—	—	—	0
Call · $370 Last $0.01 Breakeven $370.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $370 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	4	—	—	$0.01		—	—	—	—	0
Call · $380 Last $0.01 Breakeven $380.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $380 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	4	—	—	$0.01		—	—	—	—	0
Call · $390 Last $0.01 Breakeven $390.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $390 In the money Last — Breakeven — 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 62" 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 1045810 CUSIP 67066G104 13F (30d) 2289 filings 2223 filers Visit website Investor relations