TTWO · Take Two Interactive Software Inc

Track TTWO — free Ask ALVIS about TTWO

$246.38 -1.25 (-0.50%) At close · Jul 29

Market Cap

$45.75B

185.67M

Options Chain

15-min delayed Underlying $246.38 · today Options Calculator

Positioning

Jul 31, 2026 · 1 days to expiry · 126 contracts

Put / call OI

6.14

Put-heavy positioning

Open interest

24,719

contracts outstanding

Volume

10,733

traded today

Max pain

$230.00

$16.38 below spot

ATM implied vol

80.6%

market's expected move

Open interest by strike · near the money

Calls Puts

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

202.5

205

207.5

210

212.5

215

217.5

220

222.5

225

227.5

230

232.5

235

237.5

240

242.5

245

247.5

250

252.5

255

257.5

260

262.5

265

267.5

270

272.5

275

277.5

280

282.5

285

287.5

290

292.5

295

297.5

300

305

310

315

320

325

330

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 1d Aug 7 8d Aug 14 15d Aug 21 22d Aug 28 29d Sep 4 36d Sep 18 50d Nov 20 113d Dec 18 141d Jan 15 169d Mar 19 232d Jun 17 322d Jan 21 540d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	761.2%	0.943	—		—	—	—	—	0
Call · $120 In the money Last — Breakeven — Implied vol 761.2% Delta 0.943 ≈94% ITM Gamma 0.001 Theta -4.126 Vega 0.021 Open interest 0 Model this call Put · $120 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	724%	0.94	$112.98		$0.10	—	—	1	1
Call · $125 In the money Last $112.98 Breakeven $237.98 Implied vol 724% Delta 0.94 ≈94% ITM Gamma 0.001 Theta -4.088 Vega 0.021 Open interest 1 Model this call Put · $125 Last $0.10 Breakeven $124.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	688.3%	0.937	—		—	—	—	—	0
Call · $130 In the money Last — Breakeven — Implied vol 688.3% Delta 0.937 ≈94% ITM Gamma 0.001 Theta -4.048 Vega 0.021 Open interest 0 Model this call Put · $130 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	656.3%	0.933	—		—	-0.015	412.5%	—	0
Call · $135 In the money Last — Breakeven — Implied vol 656.3% Delta 0.933 ≈93% ITM Gamma 0.001 Theta -4.044 Vega 0.022 Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol 412.5% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.729 Vega 0.006 Open interest 0 Model this put
5	1	616.7%	0.931	$107.18		$0.35	-0.02	416.3%	1	4
Call · $140 In the money Last $107.18 Breakeven $247.18 Implied vol 616.7% Delta 0.931 ≈93% ITM Gamma 0.001 Theta -3.894 Vega 0.022 Open interest 5 Model this call Put · $140 Last $0.35 Breakeven $139.65 Implied vol 416.3% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.97 Vega 0.007 Open interest 4 Model this put
13	9	589.5%	0.926	$107.90		$0.57	-0.029	420.4%	1	11
Call · $145 In the money Last $107.90 Breakeven $252.90 Implied vol 589.5% Delta 0.926 ≈93% ITM Gamma 0.001 Theta -3.923 Vega 0.023 Open interest 13 Model this call Put · $145 Last $0.57 Breakeven $144.43 Implied vol 420.4% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -1.312 Vega 0.013 Open interest 11 Model this put
13	2	556.9%	0.923	$95.15		$0.15	-0.006	284.3%	1	2.9k
Call · $150 In the money Last $95.15 Breakeven $245.15 Implied vol 556.9% Delta 0.923 ≈92% ITM Gamma 0.002 Theta -3.844 Vega 0.023 Open interest 13 Model this call Put · $150 Last $0.15 Breakeven $149.85 Implied vol 284.3% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.219 Vega 0.003 Open interest 2.9k Model this put
17	2	538%	0.915	$91.07		$0.62	-0.019	326.2%	2	117
Call · $155 In the money Last $91.07 Breakeven $246.07 Implied vol 538% Delta 0.915 ≈92% ITM Gamma 0.002 Theta -3.981 Vega 0.024 Open interest 17 Model this call Put · $155 Last $0.62 Breakeven $154.38 Implied vol 326.2% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.706 Vega 0.007 Open interest 117 Model this put
20	6	505.3%	0.912	$85.30		$0.38	-0.032	342.6%	46	423
Call · $160 In the money Last $85.30 Breakeven $245.30 Implied vol 505.3% Delta 0.912 ≈91% ITM Gamma 0.002 Theta -3.864 Vega 0.024 Open interest 20 Model this call Put · $160 Last $0.38 Breakeven $159.62 Implied vol 342.6% Delta -0.032 ≈3% ITM Gamma 0.001 Theta -1.157 Vega 0.014 Open interest 423 Model this put
18	4	477.8%	0.907	$80.24		$0.28	-0.021	287.2%	116	307
Call · $165 In the money Last $80.24 Breakeven $245.24 Implied vol 477.8% Delta 0.907 ≈91% ITM Gamma 0.002 Theta -3.819 Vega 0.025 Open interest 18 Model this call Put · $165 Last $0.28 Breakeven $164.72 Implied vol 287.2% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.695 Vega 0.007 Open interest 307 Model this put
10	5	451.1%	0.901	$69.95		$0.10	-0.023	268.7%	2	81
Call · $170 In the money Last $69.95 Breakeven $239.95 Implied vol 451.1% Delta 0.901 ≈90% ITM Gamma 0.002 Theta -3.773 Vega 0.025 Open interest 10 Model this call Put · $170 Last $0.10 Breakeven $169.90 Implied vol 268.7% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.689 Vega 0.007 Open interest 81 Model this put
4	2	421.3%	0.897	$70.09		$0.38	-0.022	243.9%	1	177
Call · $175 In the money Last $70.09 Breakeven $245.09 Implied vol 421.3% Delta 0.897 ≈90% ITM Gamma 0.003 Theta -3.654 Vega 0.025 Open interest 4 Model this call Put · $175 Last $0.38 Breakeven $174.62 Implied vol 243.9% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.612 Vega 0.007 Open interest 177 Model this put
20	1	392.6%	0.89	$53.75		$0.70	-0.026	232.1%	11	13
Call · $180 In the money Last $53.75 Breakeven $233.75 Implied vol 392.6% Delta 0.89 ≈89% ITM Gamma 0.003 Theta -3.541 Vega 0.039 Open interest 20 Model this call Put · $180 Last $0.70 Breakeven $179.30 Implied vol 232.1% Delta -0.026 ≈3% ITM Gamma 0.002 Theta -0.671 Vega 0.015 Open interest 13 Model this put
6	4	365.9%	0.882	$53.05		$0.28	-0.022	199.8%	83	156
Call · $185 In the money Last $53.05 Breakeven $238.05 Implied vol 365.9% Delta 0.882 ≈88% ITM Gamma 0.003 Theta -3.453 Vega 0.039 Open interest 6 Model this call Put · $185 Last $0.28 Breakeven $184.72 Implied vol 199.8% Delta -0.022 ≈2% ITM Gamma 0.002 Theta -0.494 Vega 0.008 Open interest 156 Model this put
3	1	344.9%	0.87	$69.00		$0.70	-0.033	197.7%	48	51
Call · $190 In the money Last $69.00 Breakeven $259.00 Implied vol 344.9% Delta 0.87 ≈87% ITM Gamma 0.004 Theta -3.465 Vega 0.04 Open interest 3 Model this call Put · $190 Last $0.70 Breakeven $189.30 Implied vol 197.7% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.687 Vega 0.015 Open interest 51 Model this put
1	1	317.1%	0.862	$49.80		$0.13	-0.032	174.7%	3.5k	3.6k
Call · $195 In the money Last $49.80 Breakeven $244.80 Implied vol 317.1% Delta 0.862 ≈86% ITM Gamma 0.004 Theta -3.325 Vega 0.04 Open interest 1 Model this call Put · $195 Last $0.13 Breakeven $194.87 Implied vol 174.7% Delta -0.032 ≈3% ITM Gamma 0.002 Theta -0.59 Vega 0.016 Open interest 3.6k Model this put
10	5	292.5%	0.85	$47.69		$1.00	-0.037	158.7%	23	7
Call · $200 In the money Last $47.69 Breakeven $247.69 Implied vol 292.5% Delta 0.85 ≈85% ITM Gamma 0.005 Theta -3.234 Vega 0.041 Open interest 10 Model this call Put · $200 Last $1.00 Breakeven $199.00 Implied vol 158.7% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.598 Vega 0.016 Open interest 7 Model this put
0	—	279.8%	0.844	—		—	-0.037	148.5%	—	0
Call · $202.5 In the money Last — Breakeven — Implied vol 279.8% Delta 0.844 ≈84% ITM Gamma 0.005 Theta -3.176 Vega 0.041 Open interest 0 Model this call Put · $202.5 Last — Breakeven — Implied vol 148.5% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.563 Vega 0.016 Open interest 0 Model this put
5	1	329.9%	0.802	$55.34		$0.05	-0.039	140%	4.4k	3.8k
Call · $205 In the money Last $55.34 Breakeven $260.34 Implied vol 329.9% Delta 0.802 ≈80% ITM Gamma 0.005 Theta -4.428 Vega 0.054 Open interest 5 Model this call Put · $205 Last $0.05 Breakeven $204.95 Implied vol 140% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.554 Vega 0.016 Open interest 3.8k Model this put
0	—	257.3%	0.829	—		—	-0.087	170.3%	—	0
Call · $207.5 In the money Last — Breakeven — Implied vol 257.3% Delta 0.829 ≈83% ITM Gamma 0.006 Theta -3.111 Vega 0.042 Open interest 0 Model this call Put · $207.5 Last — Breakeven — Implied vol 170.3% Delta -0.087 ≈9% ITM Gamma 0.005 Theta -1.266 Vega 0.028 Open interest 0 Model this put
5	3	240.3%	0.825	$40.50		$0.01	-0.044	123.2%	1	7.4k
Call · $210 In the money Last $40.50 Breakeven $250.50 Implied vol 240.3% Delta 0.825 ≈83% ITM Gamma 0.006 Theta -2.951 Vega 0.042 Open interest 5 Model this call Put · $210 Last $0.01 Breakeven $209.99 Implied vol 123.2% Delta -0.044 ≈4% ITM Gamma 0.004 Theta -0.535 Vega 0.016 Open interest 7.4k Model this put
0	—	223.5%	0.821	—		$0.85	-0.102	155.1%	20	21
Call · $212.5 In the money Last — Breakeven — Implied vol 223.5% Delta 0.821 ≈82% ITM Gamma 0.007 Theta -2.791 Vega 0.042 Open interest 0 Model this call Put · $212.5 Last $0.85 Breakeven $211.65 Implied vol 155.1% Delta -0.102 ≈10% ITM Gamma 0.007 Theta -1.308 Vega 0.028 Open interest 21 Model this put
7	2	217.5%	0.807	$13.90		$0.59	-0.052	108.4%	2	88
Call · $215 In the money Last $13.90 Breakeven $228.90 Implied vol 217.5% Delta 0.807 ≈81% ITM Gamma 0.007 Theta -2.859 Vega 0.043 Open interest 7 Model this call Put · $215 Last $0.59 Breakeven $214.41 Implied vol 108.4% Delta -0.052 ≈5% ITM Gamma 0.006 Theta -0.543 Vega 0.016 Open interest 88 Model this put
0	—	255.3%	0.757	—		$0.05	-0.075	111.4%	2	331
Call · $217.5 In the money Last — Breakeven — Implied vol 255.3% Delta 0.757 ≈76% ITM Gamma 0.007 Theta -3.801 Vega 0.056 Open interest 0 Model this call Put · $217.5 Last $0.05 Breakeven $217.45 Implied vol 111.4% Delta -0.075 ≈8% ITM Gamma 0.007 Theta -0.744 Vega 0.029 Open interest 331 Model this put
576	436	196.6%	0.783	$28.32		$0.13	-0.079	101.2%	18	80
Call · $220 In the money Last $28.32 Breakeven $248.32 Implied vol 196.6% Delta 0.783 ≈78% ITM Gamma 0.009 Theta -2.782 Vega 0.056 Open interest 576 Model this call Put · $220 Last $0.13 Breakeven $219.87 Implied vol 101.2% Delta -0.079 ≈8% ITM Gamma 0.009 Theta -0.701 Vega 0.029 Open interest 80 Model this put
1	1	179.1%	0.774	$19.30		$0.40	-0.072	86.8%	2	10
Call · $222.5 In the money Last $19.30 Breakeven $241.80 Implied vol 179.1% Delta 0.774 ≈77% ITM Gamma 0.01 Theta -2.584 Vega 0.057 Open interest 1 Model this call Put · $222.5 Last $0.40 Breakeven $222.10 Implied vol 86.8% Delta -0.072 ≈7% ITM Gamma 0.009 Theta -0.566 Vega 0.029 Open interest 10 Model this put
15	2	167.1%	0.758	$22.82		$0.05	-0.043	63.4%	493	544
Call · $225 In the money Last $22.82 Breakeven $247.82 Implied vol 167.1% Delta 0.758 ≈76% ITM Gamma 0.011 Theta -2.493 Vega 0.057 Open interest 15 Model this call Put · $225 Last $0.05 Breakeven $224.95 Implied vol 63.4% Delta -0.043 ≈4% ITM Gamma 0.008 Theta -0.272 Vega 0.017 Open interest 544 Model this put
1	1	198.8%	0.702	$7.80		$0.95	-0.088	68.8%	1	158
Call · $227.5 In the money Last $7.80 Breakeven $235.30 Implied vol 198.8% Delta 0.702 ≈70% ITM Gamma 0.01 Theta -3.295 Vega 0.057 Open interest 1 Model this call Put · $227.5 Last $0.95 Breakeven $226.55 Implied vol 68.8% Delta -0.088 ≈9% ITM Gamma 0.014 Theta -0.516 Vega 0.029 Open interest 158 Model this put
44	4	141.7%	0.72	$17.88		$0.22	-0.086	56.5%	2	296
Call · $230 In the money Last $17.88 Breakeven $247.88 Implied vol 141.7% Delta 0.72 ≈72% ITM Gamma 0.014 Theta -2.274 Vega 0.058 Open interest 44 Model this call Put · $230 Last $0.22 Breakeven $229.78 Implied vol 56.5% Delta -0.086 ≈9% ITM Gamma 0.016 Theta -0.418 Vega 0.029 Open interest 296 Model this put
138	7	129.3%	0.696	$17.43		$0.40	-0.178	67.1%	12	22
Call · $232.5 In the money Last $17.43 Breakeven $249.93 Implied vol 129.3% Delta 0.696 ≈70% ITM Gamma 0.016 Theta -2.165 Vega 0.058 Open interest 138 Model this call Put · $232.5 Last $0.40 Breakeven $232.10 Implied vol 67.1% Delta -0.178 ≈18% ITM Gamma 0.023 Theta -0.823 Vega 0.044 Open interest 22 Model this put
48	5	117.8%	0.666	$13.98		$0.30	-0.135	42.1%	528	57
Call · $235 In the money Last $13.98 Breakeven $248.98 Implied vol 117.8% Delta 0.666 ≈67% ITM Gamma 0.018 Theta -2.073 Vega 0.058 Open interest 48 Model this call Put · $235 Last $0.30 Breakeven $234.70 Implied vol 42.1% Delta -0.135 ≈13% ITM Gamma 0.031 Theta -0.432 Vega 0.044 Open interest 57 Model this put
165	2	106.4%	0.627	$11.84		$0.68	-0.229	42.1%	1	100
Call · $237.5 In the money Last $11.84 Breakeven $249.34 Implied vol 106.4% Delta 0.627 ≈63% ITM Gamma 0.021 Theta -1.931 Vega 0.067 Open interest 165 Model this call Put · $237.5 Last $0.68 Breakeven $236.82 Implied vol 42.1% Delta -0.229 ≈23% ITM Gamma 0.043 Theta -0.607 Vega 0.059 Open interest 100 Model this put
168	3	101.2%	0.575	$10.20		$1.18	-0.289	28.3%	10	146
Call · $240 In the money Last $10.20 Breakeven $250.20 Implied vol 101.2% Delta 0.575 ≈57% ITM Gamma 0.023 Theta -1.892 Vega 0.067 Open interest 168 Model this call Put · $240 Last $1.18 Breakeven $238.82 Implied vol 28.3% Delta -0.289 ≈29% ITM Gamma 0.071 Theta -0.452 Vega 0.059 Open interest 146 Model this put
209	14	94.5%	0.517	$8.75		$1.90	-0.483	24.5%	6	37
Call · $242.5 In the money Last $8.75 Breakeven $251.25 Implied vol 94.5% Delta 0.517 ≈52% ITM Gamma 0.025 Theta -1.825 Vega 0.068 Open interest 209 Model this call Put · $242.5 Last $1.90 Breakeven $240.60 Implied vol 24.5% Delta -0.483 ≈48% ITM Gamma 0.097 Theta -0.459 Vega 0.068 Open interest 37 Model this put
255	3	87.2%	0.451	$6.04		$2.30	-0.724	22.8%	11	210
Call · $245 In the money Last $6.04 Breakeven $251.04 Implied vol 87.2% Delta 0.451 ≈45% ITM Gamma 0.027 Theta -1.647 Vega 0.068 Open interest 255 Model this call Put · $245 Last $2.30 Breakeven $242.70 Implied vol 22.8% Delta -0.724 ≈72% ITM Gamma 0.087 Theta -0.346 Vega 0.06 Open interest 210 Model this put
Underlying $246.38
91	24	80.6%	0.373	$5.90		$3.00	—	—	33	2
Call · $247.5 Last $5.90 Breakeven $253.40 Implied vol 80.6% Delta 0.373 ≈37% ITM Gamma 0.028 Theta -1.474 Vega 0.069 Open interest 91 Model this call Put · $247.5 In the money Last $3.00 Breakeven $244.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
399	44	71.3%	0.286	$3.70		$5.50	—	—	12	26
Call · $250 Last $3.70 Breakeven $253.70 Implied vol 71.3% Delta 0.286 ≈29% ITM Gamma 0.028 Theta -1.153 Vega 0.06 Open interest 399 Model this call Put · $250 In the money Last $5.50 Breakeven $244.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this put
75	8	71.3%	0.221	$2.05		—	—	—	—	0
Call · $252.5 Last $2.05 Breakeven $254.55 Implied vol 71.3% Delta 0.221 ≈22% ITM Gamma 0.025 Theta -1.014 Vega 0.046 Open interest 75 Model this call Put · $252.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
216	39	69.4%	0.161	$1.76		$9.00	—	—	1	13
Call · $255 Last $1.76 Breakeven $256.76 Implied vol 69.4% Delta 0.161 ≈16% ITM Gamma 0.021 Theta -0.806 Vega 0.047 Open interest 216 Model this call Put · $255 In the money Last $9.00 Breakeven $246.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this put
31	4	80.3%	0.152	$0.85		—	—	—	—	0
Call · $257.5 Last $0.85 Breakeven $258.35 Implied vol 80.3% Delta 0.152 ≈15% ITM Gamma 0.017 Theta -0.904 Vega 0.047 Open interest 31 Model this call Put · $257.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
52	117	72.2%	0.091	$0.65		$24.17	—	—	1	89
Call · $260 Last $0.65 Breakeven $260.65 Implied vol 72.2% Delta 0.091 ≈9% ITM Gamma 0.013 Theta -0.561 Vega 0.032 Open interest 52 Model this call Put · $260 In the money Last $24.17 Breakeven $235.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 Model this put
5	4	102.4%	0.143	$0.50		—	—	—	—	0
Call · $262.5 Last $0.50 Breakeven $263.00 Implied vol 102.4% Delta 0.143 ≈14% ITM Gamma 0.013 Theta -1.111 Vega 0.047 Open interest 5 Model this call Put · $262.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	4	79.2%	0.06	$0.40		$18.26	—	—	30	14
Call · $265 Last $0.40 Breakeven $265.40 Implied vol 79.2% Delta 0.06 ≈6% ITM Gamma 0.009 Theta -0.447 Vega 0.018 Open interest 17 Model this call Put · $265 In the money Last $18.26 Breakeven $246.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
5	20	115.2%	0.123	$0.19		$20.63	—	—	16	16
Call · $267.5 Last $0.19 Breakeven $267.69 Implied vol 115.2% Delta 0.123 ≈12% ITM Gamma 0.01 Theta -1.113 Vega 0.032 Open interest 5 Model this call Put · $267.5 In the money Last $20.63 Breakeven $246.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
50	11	89.2%	0.047	$0.26		—	—	—	—	0
Call · $270 Last $0.26 Breakeven $270.26 Implied vol 89.2% Delta 0.047 ≈5% ITM Gamma 0.006 Theta -0.414 Vega 0.019 Open interest 50 Model this call Put · $270 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
30	100	84.8%	0.027	$0.10		—	—	—	—	0
Call · $272.5 Last $0.10 Breakeven $272.60 Implied vol 84.8% Delta 0.027 ≈3% ITM Gamma 0.004 Theta -0.249 Vega 0.009 Open interest 30 Model this call Put · $272.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	30	106.9%	0.052	$0.05		—	—	—	—	0
Call · $275 Last $0.05 Breakeven $275.05 Implied vol 106.9% Delta 0.052 ≈5% ITM Gamma 0.006 Theta -0.536 Vega 0.019 Open interest 40 Model this call Put · $275 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
41	41	114.3%	0.052	$0.45		—	—	—	—	0
Call · $277.5 Last $0.45 Breakeven $277.95 Implied vol 114.3% Delta 0.052 ≈5% ITM Gamma 0.005 Theta -0.571 Vega 0.019 Open interest 41 Model this call Put · $277.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
25	1	129.6%	0.063	$0.05		$48.22	—	—	40	0
Call · $280 Last $0.05 Breakeven $280.05 Implied vol 129.6% Delta 0.063 ≈6% ITM Gamma 0.006 Theta -0.762 Vega 0.019 Open interest 25 Model this call Put · $280 In the money Last $48.22 Breakeven $231.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
40	40	97.6%	0.013	$0.05		—	—	—	—	0
Call · $282.5 Last $0.05 Breakeven $282.55 Implied vol 97.6% Delta 0.013 ≈1% ITM Gamma 0.002 Theta -0.154 Vega 0.004 Open interest 40 Model this call Put · $282.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	1	142.7%	0.06	$0.05		—	—	—	—	0
Call · $285 Last $0.05 Breakeven $285.05 Implied vol 142.7% Delta 0.06 ≈6% ITM Gamma 0.005 Theta -0.807 Vega 0.019 Open interest 19 Model this call Put · $285 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	143.3%	0.052	—		—	—	—	—	0
Call · $287.5 Last — Breakeven — Implied vol 143.3% Delta 0.052 ≈5% ITM Gamma 0.004 Theta -0.712 Vega 0.019 Open interest 0 Model this call Put · $287.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
28	1	142.6%	0.041	$0.03		$39.84	—	—	2	0
Call · $290 Last $0.03 Breakeven $290.03 Implied vol 142.6% Delta 0.041 ≈4% ITM Gamma 0.004 Theta -0.592 Vega 0.019 Open interest 28 Model this call Put · $290 In the money Last $39.84 Breakeven $250.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	152.3%	0.045	—		—	—	—	—	0
Call · $292.5 Last — Breakeven — Implied vol 152.3% Delta 0.045 ≈4% ITM Gamma 0.004 Theta -0.679 Vega 0.019 Open interest 0 Model this call Put · $292.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	155.4%	0.04	$2.20		$43.30	—	—	2	0
Call · $295 Last $2.20 Breakeven $297.20 Implied vol 155.4% Delta 0.04 ≈4% ITM Gamma 0.003 Theta -0.636 Vega 0.019 Open interest 3 Model this call Put · $295 In the money Last $43.30 Breakeven $251.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	163.7%	0.042	—		—	—	—	—	0
Call · $297.5 Last — Breakeven — Implied vol 163.7% Delta 0.042 ≈4% ITM Gamma 0.003 Theta -0.697 Vega 0.019 Open interest 0 Model this call Put · $297.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
275	1	170.6%	0.043	$0.10		—	—	—	—	0
Call · $300 Last $0.10 Breakeven $300.10 Implied vol 170.6% Delta 0.043 ≈4% ITM Gamma 0.003 Theta -0.732 Vega 0.02 Open interest 275 Model this call Put · $300 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
26	1	180.4%	0.039	$1.75		$70.70	—	—	1	0
Call · $305 Last $1.75 Breakeven $306.75 Implied vol 180.4% Delta 0.039 ≈4% ITM Gamma 0.003 Theta -0.725 Vega 0.02 Open interest 26 Model this call Put · $305 In the money Last $70.70 Breakeven $234.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
194	2	187.8%	0.035	$1.12		—	—	—	—	0
Call · $310 Last $1.12 Breakeven $311.12 Implied vol 187.8% Delta 0.035 ≈3% ITM Gamma 0.002 Theta -0.684 Vega 0.01 Open interest 194 Model this call Put · $310 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	202%	0.036	—		—	—	—	—	0
Call · $315 Last — Breakeven — Implied vol 202% Delta 0.036 ≈4% ITM Gamma 0.002 Theta -0.761 Vega 0.01 Open interest 0 Model this call Put · $315 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	1	243.7%	0.063	$0.05		$69.80	—	—	100	0
Call · $320 Last $0.05 Breakeven $320.05 Implied vol 243.7% Delta 0.063 ≈6% ITM Gamma 0.003 Theta -1.427 Vega 0.02 Open interest 7 Model this call Put · $320 In the money Last $69.80 Breakeven $250.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	219.8%	0.033	—		—	—	—	—	0
Call · $325 Last — Breakeven — Implied vol 219.8% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.773 Vega 0.01 Open interest 0 Model this call Put · $325 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	2	263.9%	0.059	$0.05		$78.58	—	—	94	0
Call · $330 Last $0.05 Breakeven $330.05 Implied vol 263.9% Delta 0.059 ≈6% ITM Gamma 0.003 Theta -1.464 Vega 0.02 Open interest 13 Model this call Put · $330 In the money Last $78.58 Breakeven $251.42 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 63" 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 946581 CUSIP 874054109 13F (30d) 379 filings 351 filers Visit website Investor relations