RBLX Stock — Roblox Corp: Options Chain

Calls		Puts
7	8	—	—	$24.30	$25.05	$24.68	—	$0.00	$0.01	—	—	—	—
Call · $20 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.985 UTC Last $24.68 Breakeven $44.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-10 13:31:50.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	8	—	—	$18.20	$21.25	$19.73	$0.05	$0.00	$0.02	—	—	5	5
Call · $25 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $19.73 Breakeven $44.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $25 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 13:43:38.238 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this put
5	8	—	—	$16.95	$20.70	$19.35	$0.22	$0.00	$0.55	—	—	2	1
Call · $26 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $19.35 Breakeven $45.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $26 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.22 Breakeven $25.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
2	21	—	—	$17.30	$19.45	$18.43	$0.24	$0.00	$1.08	—	—	2	—
Call · $27 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:51.201 UTC Last $18.43 Breakeven $45.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $27 Daily-bar session Aug 6, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.24 Breakeven $26.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	39	—	—	$15.65	$17.90	$16.65	$0.05	$0.00	$2.13	—	—	4	16
Call · $28 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $16.65 Breakeven $44.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $28 Daily-bar session Aug 19, 2026 Quote as of 2026-09-10 19:59:40.303 UTC Last $0.05 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 9, 2026 Model this put
5	33	—	—	$15.20	$17.70	$15.83	$0.07	$0.00	$2.13	—	—	1	6
Call · $29 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.361 UTC Last $15.83 Breakeven $44.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $29 Daily-bar session Aug 25, 2026 Quote as of 2026-09-10 19:59:55.346 UTC Last $0.07 Breakeven $28.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this put
70	20	—	—	$13.45	$15.85	$14.79	$0.05	$0.00	$0.10	—	—	1	317
Call · $30 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.085 UTC Last $14.79 Breakeven $44.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 9, 2026 Model this call Put · $30 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 317 OI effective date Sep 9, 2026 Model this put
6	11	—	—	$12.35	$14.25	$13.80	$0.09	$0.00	$0.84	—	—	2	56
Call · $31 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.647 UTC Last $13.80 Breakeven $44.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $31 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.09 Breakeven $30.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 9, 2026 Model this put
1	26	—	—	$11.25	$14.05	$13.35	$0.11	$0.00	$2.12	—	—	2	1
Call · $31.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.692 UTC Last $13.35 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $31.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:59.468 UTC Last $0.11 Breakeven $31.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
1	94	—	—	$11.45	$14.00	$13.12	$0.34	$0.00	$0.16	—	—	3	87
Call · $32 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.128 UTC Last $13.12 Breakeven $45.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $32 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:42.752 UTC Last $0.34 Breakeven $31.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 9, 2026 Model this put
1	78	—	—	$10.95	$13.50	$12.52	$0.33	$0.00	$2.12	—	—	1	28
Call · $32.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.091 UTC Last $12.52 Breakeven $45.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $32.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $0.33 Breakeven $32.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 9, 2026 Model this put
6	10	—	—	$10.95	$12.50	$11.83	$0.43	$0.00	$2.12	—	—	1	93
Call · $33 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.608 UTC Last $11.83 Breakeven $44.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.984 UTC Last $0.43 Breakeven $32.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 9, 2026 Model this put
6	13	—	—	$10.80	$11.65	$11.26	$0.06	$0.00	$0.45	—	—	2	14
Call · $33.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.085 UTC Last $11.26 Breakeven $44.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 9, 2026 Model this call Put · $33.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $0.06 Breakeven $33.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this put
9	13	—	—	$10.35	$11.15	$10.77	$0.17	$0.00	$0.55	—	—	10	88
Call · $34 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.361 UTC Last $10.77 Breakeven $44.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 9, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.993 UTC Last $0.17 Breakeven $33.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 9, 2026 Model this put
4	10	—	—	$8.40	$12.20	$10.27	$0.05	$0.00	$0.58	—	—	2	19
Call · $34.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $10.27 Breakeven $44.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $34.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:40.480 UTC Last $0.05 Breakeven $34.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 9, 2026 Model this put
42	12	—	—	$9.40	$10.25	$9.82	$0.01	$0.00	$0.01	—	—	4	377
Call · $35 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:47.308 UTC Last $9.82 Breakeven $44.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 9, 2026 Model this call Put · $35 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:01:20.730 UTC Last $0.01 Breakeven $34.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 377 OI effective date Sep 9, 2026 Model this put
3	54	—	—	$8.90	$9.80	$9.30	$0.02	$0.00	$0.10	—	—	1	145
Call · $35.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.091 UTC Last $9.30 Breakeven $44.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this call Put · $35.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:46.151 UTC Last $0.02 Breakeven $35.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 9, 2026 Model this put
67	62	—	—	$7.30	$10.20	$8.75	$0.02	$0.00	$0.10	—	—	5	184
Call · $36 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $8.75 Breakeven $44.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 9, 2026 Model this call Put · $36 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:40.488 UTC Last $0.02 Breakeven $35.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 9, 2026 Model this put
7	19	—	—	$6.30	$9.75	$8.10	$0.01	$0.00	$0.10	—	—	2	21
Call · $36.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.988 UTC Last $8.10 Breakeven $44.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 9, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.01 Breakeven $36.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 9, 2026 Model this put
68	26	—	—	$7.30	$8.15	$7.71	$0.28	$0.00	$0.10	—	—	6	217
Call · $37 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.977 UTC Last $7.71 Breakeven $44.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 9, 2026 Model this call Put · $37 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $0.28 Breakeven $36.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 9, 2026 Model this put
42	8	—	—	$6.85	$7.70	$7.19	$0.01	$0.00	$0.10	—	—	16	158
Call · $37.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.951 UTC Last $7.19 Breakeven $44.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 9, 2026 Model this call Put · $37.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:45.326 UTC Last $0.01 Breakeven $37.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 9, 2026 Model this put
989	22	—	—	$6.40	$7.05	$6.71	$0.01	$0.00	$0.07	—	—	11	868
Call · $38 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.987 UTC Last $6.71 Breakeven $44.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 989 OI effective date Sep 9, 2026 Model this call Put · $38 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.990 UTC Last $0.01 Breakeven $37.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 868 OI effective date Sep 9, 2026 Model this put
61	38	—	—	$5.90	$6.70	$6.89	$0.02	$0.00	$0.10	—	—	9	134
Call · $38.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:41.086 UTC Last $6.89 Breakeven $45.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 9, 2026 Model this call Put · $38.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:51.053 UTC Last $0.02 Breakeven $38.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 134 OI effective date Sep 9, 2026 Model this put
1.2k	161	—	—	$4.65	$6.25	$5.87	$0.02	$0.00	$0.10	—	—	10	314
Call · $39 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.995 UTC Last $5.87 Breakeven $44.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 9, 2026 Model this call Put · $39 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:46.148 UTC Last $0.02 Breakeven $38.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 314 OI effective date Sep 9, 2026 Model this put
351	37	—	—	$5.10	$5.90	$5.53	$0.02	$0.00	$0.04	—	—	1	173
Call · $39.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:55.985 UTC Last $5.53 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 9, 2026 Model this call Put · $39.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.981 UTC Last $0.02 Breakeven $39.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 9, 2026 Model this put
722	250	—	—	$4.40	$5.25	$4.85	$0.01	$0.00	$0.02	—	—	45	1.3k
Call · $40 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $4.85 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 722 OI effective date Sep 9, 2026 Model this call Put · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:14:48.634 UTC Last $0.01 Breakeven $39.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 9, 2026 Model this put
351	243	—	—	$3.90	$4.75	$4.34	$0.02	$0.00	$0.08	—	—	15	107
Call · $40.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $4.34 Breakeven $44.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 9, 2026 Model this call Put · $40.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.981 UTC Last $0.02 Breakeven $40.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 9, 2026 Model this put
543	130	—	—	$3.45	$4.15	$3.82	$0.05	$0.00	$0.10	—	—	23	247
Call · $41 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.990 UTC Last $3.82 Breakeven $44.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 543 OI effective date Sep 9, 2026 Model this call Put · $41 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.990 UTC Last $0.05 Breakeven $40.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 9, 2026 Model this put
255	189	—	—	$2.89	$3.70	$3.23	$0.02	$0.00	$0.24	—	—	28	91
Call · $41.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $3.23 Breakeven $44.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 9, 2026 Model this call Put · $41.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.500 UTC Last $0.02 Breakeven $41.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 9, 2026 Model this put
350	175	—	—	$2.40	$3.10	$2.74	$0.04	$0.02	$0.09	—	—	104	314
Call · $42 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.990 UTC Last $2.74 Breakeven $44.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 9, 2026 Model this call Put · $42 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.04 Breakeven $41.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 314 OI effective date Sep 9, 2026 Model this put
550	53	—	—	$2.19	$2.69	$2.40	$0.07	$0.01	$0.16	—	—	86	127
Call · $42.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $2.40 Breakeven $44.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 550 OI effective date Sep 9, 2026 Model this call Put · $42.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.07 Breakeven $42.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 9, 2026 Model this put
649	99	—	—	$1.60	$2.08	$1.80	$0.07	$0.07	$0.14	—	—	41	444
Call · $43 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.992 UTC Last $1.80 Breakeven $44.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 649 OI effective date Sep 9, 2026 Model this call Put · $43 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.07 Breakeven $42.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 444 OI effective date Sep 9, 2026 Model this put
185	20	—	—	$1.15	$1.69	$1.45	$0.18	$0.15	$0.23	—	—	428	145
Call · $43.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $1.45 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 9, 2026 Model this call Put · $43.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.927 UTC Last $0.18 Breakeven $43.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 9, 2026 Model this put
342	160	—	—	$0.98	$1.26	$0.95	$0.35	$0.26	$0.43	—	—	118	315
Call · $44 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.95 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 342 OI effective date Sep 9, 2026 Model this call Put · $44 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.976 UTC Last $0.35 Breakeven $43.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 315 OI effective date Sep 9, 2026 Model this put
726	94	—	—	$0.77	$0.93	$0.80	$0.56	$0.44	$0.60	—	—	111	44
Call · $44.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.989 UTC Last $0.80 Breakeven $45.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 726 OI effective date Sep 9, 2026 Model this call Put · $44.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.997 UTC Last $0.56 Breakeven $43.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 9, 2026 Model this put
Underlying $44.88
2.1k	409	—	—	$0.48	$0.64	$0.58	$0.72	$0.68	$0.80	—	—	154	201
Call · $45 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.58 Breakeven $45.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 9, 2026 Model this call Put · $45 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.978 UTC Last $0.72 Breakeven $44.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 9, 2026 Model this put
362	137	—	—	$0.28	$0.46	$0.39	$1.93	$0.90	$1.34	—	—	10	32
Call · $45.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $0.39 Breakeven $45.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 362 OI effective date Sep 9, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.991 UTC Last $1.93 Breakeven $43.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 9, 2026 Model this put
2.5k	2.5k	—	—	$0.18	$0.31	$0.20	$1.60	$1.26	$1.74	—	—	35	14
Call · $46 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.996 UTC Last $0.20 Breakeven $46.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 9, 2026 Model this call Put · $46 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.994 UTC Last $1.60 Breakeven $44.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this put
795	28	—	—	$0.03	$0.32	$0.16	$6.52	$1.49	$2.26	—	—	1	1
Call · $46.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.991 UTC Last $0.16 Breakeven $46.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 795 OI effective date Sep 9, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:48.174 UTC Last $6.52 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
544	86	—	—	$0.06	$0.19	$0.13	$2.02	$1.57	$2.71	—	—	1	5
Call · $47 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.13 Breakeven $47.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 OI effective date Sep 9, 2026 Model this call Put · $47 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.999 UTC Last $2.02 Breakeven $44.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this put
194	40	—	—	$0.05	$0.15	$0.20	$2.43	$1.66	$3.45	—	—	3	4
Call · $47.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.998 UTC Last $0.20 Breakeven $47.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 9, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.955 UTC Last $2.43 Breakeven $45.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
974	55	—	—	$0.01	$0.22	$0.05	$2.83	$2.03	$3.95	—	—	4	2
Call · $48 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.05 Breakeven $48.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 974 OI effective date Sep 9, 2026 Model this call Put · $48 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.870 UTC Last $2.83 Breakeven $45.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.00	$0.15	—	$4.04	$2.68	$5.00	—	—	1	—
Call · $48.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:48.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.660 UTC Last $4.04 Breakeven $44.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
114	10	—	—	$0.00	$0.08	$0.05	$4.85	$3.15	$4.70	—	—	1	14
Call · $49 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.985 UTC Last $0.05 Breakeven $49.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 9, 2026 Model this call Put · $49 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.209 UTC Last $4.85 Breakeven $44.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$0.00	$0.11	—	$5.26	$3.60	$6.30	—	—	2	—
Call · $49.5 Daily-bar session Unknown Quote as of 2026-09-10 19:59:02.029 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:49.955 UTC Last $5.26 Breakeven $44.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	57	—	—	$0.00	$0.03	$0.02	$5.47	$4.10	$5.65	—	—	1	3
Call · $50 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:58:42.753 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 9, 2026 Model this call Put · $50 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.789 UTC Last $5.47 Breakeven $44.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
102	2	—	—	$0.01	$0.06	$0.01	$6.74	$5.10	$6.70	—	—	2	2
Call · $51 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:58.306 UTC Last $0.01 Breakeven $51.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 9, 2026 Model this call Put · $51 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.208 UTC Last $6.74 Breakeven $44.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
28	1	—	—	$0.00	$0.06	$0.04	$11.99	$6.10	$8.05	—	—	1	—
Call · $52 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.04 Breakeven $52.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 9, 2026 Model this call Put · $52 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:59:57.660 UTC Last $11.99 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
124	21	—	—	$0.00	$0.06	$0.01	$18.23	$7.10	$8.80	—	—	1	—
Call · $53 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.01 Breakeven $53.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 9, 2026 Model this call Put · $53 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-10 19:59:57.665 UTC Last $18.23 Breakeven $34.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	4	—	—	$0.00	$0.08	$0.05	—	$8.10	$10.05	—	—	—	—
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.05 Breakeven $54.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 9, 2026 Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:51.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$0.06	$0.01	$10.52	$9.10	$11.10	—	—	5	—
Call · $55 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:58.193 UTC Last $0.01 Breakeven $55.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 9, 2026 Model this call Put · $55 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:51.199 UTC Last $10.52 Breakeven $44.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.07	$0.03	$11.47	$10.10	$11.75	—	—	5	—
Call · $56 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.03 Breakeven $56.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $56 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:51.203 UTC Last $11.47 Breakeven $44.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.06	$0.19	—	$11.10	$12.75	—	—	—	—
Call · $57 Daily-bar session Aug 3, 2026 Quote as of 2026-09-10 19:59:58.294 UTC Last $0.19 Breakeven $57.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:51.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.05	$0.14	—	$12.10	$13.65	—	—	—	—
Call · $58 Daily-bar session Aug 5, 2026 Quote as of 2026-09-10 13:32:24.222 UTC Last $0.14 Breakeven $58.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:51.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.04	—	$13.84	$13.10	$14.75	—	—	1	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-10 13:32:00.721 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:51.200 UTC Last $13.84 Breakeven $45.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	$14.79	$14.10	$16.40	—	—	1	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-10 13:32:21.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:59:57.662 UTC Last $14.79 Breakeven $45.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—	—	$19.10	$21.40	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-10 13:45:34.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:58.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
622	122	—	—	$0.00	$0.01	$0.02	—	$24.10	$26.40	—	—	—	—
Call · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-10 18:28:13.421 UTC Last $0.02 Breakeven $70.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 622 OI effective date Sep 9, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-10 19:59:49.951 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put