RBLX · Roblox Corp

Track RBLX — free Ask ALVIS about RBLX

$48.41 +0.86 (+1.80%)

Market Cap

$34.04B

715.98M

Options Chain

15-min delayed Underlying $48.41 · today Options Calculator

Positioning

Jul 31, 2026 · 4 days to expiry · 120 contracts

Put / call OI

0.37

Call-heavy positioning

Open interest

24,031

contracts outstanding

Volume

6,941

traded today

Max pain

$48.00

$0.41 below spot

ATM implied vol

170.6%

market's expected move

Open interest by strike · near the money

Calls Puts

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

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 Feb 19 207d Mar 19 235d Jun 17 325d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
19	15	—	—	$29.03		$0.01	-0.003	248.5%	7	51
Call · $25 In the money Last $29.03 Breakeven $54.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $25 Last $0.01 Breakeven $24.99 Implied vol 248.5% Delta -0.003 ≈0% ITM Gamma 0.001 Theta -0.016 Vega 0.001 Open interest 51 Model this put
92	90	—	—	$17.81		$0.04	-0.008	200.8%	8	79
Call · $30 In the money Last $17.81 Breakeven $47.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 Model this call Put · $30 Last $0.04 Breakeven $29.96 Implied vol 200.8% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.028 Vega 0.001 Open interest 79 Model this put
4	8	—	—	$14.65		$0.09	-0.018	199.4%	20	7
Call · $32 In the money Last $14.65 Breakeven $46.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $32 Last $0.09 Breakeven $31.91 Implied vol 199.4% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -0.056 Vega 0.002 Open interest 7 Model this put
13	26	—	—	$13.80		$0.13	-0.03	206.6%	2	40
Call · $33 In the money Last $13.80 Breakeven $46.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $33 Last $0.13 Breakeven $32.87 Implied vol 206.6% Delta -0.03 ≈3% ITM Gamma 0.006 Theta -0.087 Vega 0.004 Open interest 40 Model this put
3	4	—	—	$14.30		$0.12	-0.032	193.7%	14	102
Call · $34 In the money Last $14.30 Breakeven $48.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $34 Last $0.12 Breakeven $33.88 Implied vol 193.7% Delta -0.032 ≈3% ITM Gamma 0.007 Theta -0.088 Vega 0.004 Open interest 102 Model this put
19	4	144.7%	0.987	$13.40		$0.16	-0.042	190.2%	55	262
Call · $35 In the money Last $13.40 Breakeven $48.40 Implied vol 144.7% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.033 Vega 0.002 Open interest 19 Model this call Put · $35 Last $0.16 Breakeven $34.84 Implied vol 190.2% Delta -0.042 ≈4% ITM Gamma 0.009 Theta -0.107 Vega 0.004 Open interest 262 Model this put
7	4	—	—	$16.45		$0.22	-0.034	163.4%	55	22
Call · $36 In the money Last $16.45 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $36 Last $0.22 Breakeven $35.78 Implied vol 163.4% Delta -0.034 ≈3% ITM Gamma 0.009 Theta -0.078 Vega 0.004 Open interest 22 Model this put
50	3	133%	0.978	$11.65		$0.30	-0.07	186.7%	33	234
Call · $37 In the money Last $11.65 Breakeven $48.65 Implied vol 133% Delta 0.978 ≈98% ITM Gamma 0.008 Theta -0.047 Vega 0.002 Open interest 50 Model this call Put · $37 Last $0.30 Breakeven $36.70 Implied vol 186.7% Delta -0.07 ≈7% ITM Gamma 0.014 Theta -0.158 Vega 0.008 Open interest 234 Model this put
0	4	162.7%	0.945	$11.25		$0.33	-0.067	174.1%	66	47
Call · $37.5 In the money Last $11.25 Breakeven $48.75 Implied vol 162.7% Delta 0.945 ≈95% ITM Gamma 0.013 Theta -0.118 Vega 0.005 Open interest 0 Model this call Put · $37.5 Last $0.33 Breakeven $37.17 Implied vol 174.1% Delta -0.067 ≈7% ITM Gamma 0.015 Theta -0.142 Vega 0.008 Open interest 47 Model this put
71	2	163%	0.935	$10.78		$0.38	-0.086	181.2%	49	423
Call · $38 In the money Last $10.78 Breakeven $48.78 Implied vol 163% Delta 0.935 ≈93% ITM Gamma 0.015 Theta -0.134 Vega 0.008 Open interest 71 Model this call Put · $38 Last $0.38 Breakeven $37.62 Implied vol 181.2% Delta -0.086 ≈9% ITM Gamma 0.017 Theta -0.178 Vega 0.008 Open interest 423 Model this put
0	3	158.9%	0.928	$10.30		$0.45	-0.102	187.6%	1	43
Call · $38.5 In the money Last $10.30 Breakeven $48.80 Implied vol 158.9% Delta 0.928 ≈93% ITM Gamma 0.017 Theta -0.14 Vega 0.008 Open interest 0 Model this call Put · $38.5 Last $0.45 Breakeven $38.05 Implied vol 187.6% Delta -0.102 ≈10% ITM Gamma 0.019 Theta -0.211 Vega 0.008 Open interest 43 Model this put
37	2	179.5%	0.895	$9.90		$0.49	-0.099	172.8%	134	78
Call · $39 In the money Last $9.90 Breakeven $48.90 Implied vol 179.5% Delta 0.895 ≈89% ITM Gamma 0.02 Theta -0.211 Vega 0.008 Open interest 37 Model this call Put · $39 Last $0.49 Breakeven $38.51 Implied vol 172.8% Delta -0.099 ≈10% ITM Gamma 0.02 Theta -0.19 Vega 0.008 Open interest 78 Model this put
0	—	138.5%	0.931	—		$0.52	-0.116	178.7%	17	2
Call · $39.5 In the money Last — Breakeven — Implied vol 138.5% Delta 0.931 ≈93% ITM Gamma 0.019 Theta -0.119 Vega 0.008 Open interest 0 Model this call Put · $39.5 Last $0.52 Breakeven $38.98 Implied vol 178.7% Delta -0.116 ≈12% ITM Gamma 0.022 Theta -0.222 Vega 0.012 Open interest 2 Model this put
93	2	146.9%	0.906	$8.93		$0.68	-0.131	178.4%	285	425
Call · $40 In the money Last $8.93 Breakeven $48.93 Implied vol 146.9% Delta 0.906 ≈91% ITM Gamma 0.022 Theta -0.158 Vega 0.008 Open interest 93 Model this call Put · $40 Last $0.68 Breakeven $39.32 Implied vol 178.4% Delta -0.131 ≈13% ITM Gamma 0.023 Theta -0.24 Vega 0.012 Open interest 425 Model this put
6	2	165.1%	0.87	$8.53		$0.80	-0.136	169.7%	102	16
Call · $40.5 In the money Last $8.53 Breakeven $49.03 Implied vol 165.1% Delta 0.87 ≈87% ITM Gamma 0.025 Theta -0.225 Vega 0.012 Open interest 6 Model this call Put · $40.5 Last $0.80 Breakeven $39.70 Implied vol 169.7% Delta -0.136 ≈14% ITM Gamma 0.025 Theta -0.233 Vega 0.012 Open interest 16 Model this put
50	6	144.9%	0.883	$8.16		$0.88	-0.153	170.3%	307	350
Call · $41 In the money Last $8.16 Breakeven $49.16 Implied vol 144.9% Delta 0.883 ≈88% ITM Gamma 0.027 Theta -0.186 Vega 0.012 Open interest 50 Model this call Put · $41 Last $0.88 Breakeven $40.12 Implied vol 170.3% Delta -0.153 ≈15% ITM Gamma 0.027 Theta -0.253 Vega 0.012 Open interest 350 Model this put
2	6	166.8%	0.834	$7.80		$0.97	-0.174	174.5%	25	158
Call · $41.5 In the money Last $7.80 Breakeven $49.30 Implied vol 166.8% Delta 0.834 ≈83% ITM Gamma 0.029 Theta -0.265 Vega 0.013 Open interest 2 Model this call Put · $41.5 Last $0.97 Breakeven $40.53 Implied vol 174.5% Delta -0.174 ≈17% ITM Gamma 0.029 Theta -0.283 Vega 0.013 Open interest 158 Model this put
103	1	150.7%	0.837	$6.95		$1.05	-0.188	172.3%	87	178
Call · $42 In the money Last $6.95 Breakeven $48.95 Implied vol 150.7% Delta 0.837 ≈84% ITM Gamma 0.032 Theta -0.237 Vega 0.013 Open interest 103 Model this call Put · $42 Last $1.05 Breakeven $40.95 Implied vol 172.3% Delta -0.188 ≈19% ITM Gamma 0.031 Theta -0.294 Vega 0.013 Open interest 178 Model this put
0	—	168.3%	0.8	—		$1.20	-0.207	174.3%	3	13
Call · $42.5 In the money Last — Breakeven — Implied vol 168.3% Delta 0.8 ≈80% ITM Gamma 0.033 Theta -0.305 Vega 0.013 Open interest 0 Model this call Put · $42.5 Last $1.20 Breakeven $41.30 Implied vol 174.3% Delta -0.207 ≈21% ITM Gamma 0.033 Theta -0.317 Vega 0.017 Open interest 13 Model this put
312	1	166.6%	0.781	$14.99		$1.31	-0.232	179.3%	5	394
Call · $43 In the money Last $14.99 Breakeven $57.99 Implied vol 166.6% Delta 0.781 ≈78% ITM Gamma 0.035 Theta -0.316 Vega 0.017 Open interest 312 Model this call Put · $43 Last $1.31 Breakeven $41.69 Implied vol 179.3% Delta -0.232 ≈23% ITM Gamma 0.033 Theta -0.345 Vega 0.017 Open interest 394 Model this put
0	6	167.4%	0.759	$4.62		$1.43	-0.251	178.3%	1	2
Call · $43.5 In the money Last $4.62 Breakeven $48.12 Implied vol 167.4% Delta 0.759 ≈76% ITM Gamma 0.036 Theta -0.332 Vega 0.017 Open interest 0 Model this call Put · $43.5 Last $1.43 Breakeven $42.07 Implied vol 178.3% Delta -0.251 ≈25% ITM Gamma 0.035 Theta -0.357 Vega 0.017 Open interest 2 Model this put
53	3	184.5%	0.725	$14.71		$1.70	-0.267	173.1%	9	473
Call · $44 In the money Last $14.71 Breakeven $58.71 Implied vol 184.5% Delta 0.725 ≈72% ITM Gamma 0.035 Theta -0.392 Vega 0.017 Open interest 53 Model this call Put · $44 Last $1.70 Breakeven $42.30 Implied vol 173.1% Delta -0.267 ≈27% ITM Gamma 0.037 Theta -0.357 Vega 0.017 Open interest 473 Model this put
2	2	164.6%	0.72	$5.35		$1.80	-0.291	178.3%	16	102
Call · $44.5 In the money Last $5.35 Breakeven $49.85 Implied vol 164.6% Delta 0.72 ≈72% ITM Gamma 0.04 Theta -0.353 Vega 0.017 Open interest 2 Model this call Put · $44.5 Last $1.80 Breakeven $42.70 Implied vol 178.3% Delta -0.291 ≈29% ITM Gamma 0.038 Theta -0.386 Vega 0.017 Open interest 102 Model this put
166	25	166.8%	0.697	$5.22		$1.99	-0.308	174.9%	108	402
Call · $45 In the money Last $5.22 Breakeven $50.22 Implied vol 166.8% Delta 0.697 ≈70% ITM Gamma 0.041 Theta -0.374 Vega 0.017 Open interest 166 Model this call Put · $45 Last $1.99 Breakeven $43.01 Implied vol 174.9% Delta -0.308 ≈31% ITM Gamma 0.04 Theta -0.391 Vega 0.017 Open interest 402 Model this put
1	10	174.9%	0.671	$3.71		$2.79	-0.331	177.6%	6	9
Call · $45.5 In the money Last $3.71 Breakeven $49.21 Implied vol 174.9% Delta 0.671 ≈67% ITM Gamma 0.041 Theta -0.407 Vega 0.02 Open interest 1 Model this call Put · $45.5 Last $2.79 Breakeven $42.71 Implied vol 177.6% Delta -0.331 ≈33% ITM Gamma 0.04 Theta -0.409 Vega 0.02 Open interest 9 Model this put
58	54	170.7%	0.651	$3.36		$2.39	-0.349	169.6%	288	210
Call · $46 In the money Last $3.36 Breakeven $49.36 Implied vol 170.7% Delta 0.651 ≈65% ITM Gamma 0.043 Theta -0.404 Vega 0.02 Open interest 58 Model this call Put · $46 Last $2.39 Breakeven $43.61 Implied vol 169.6% Delta -0.349 ≈35% ITM Gamma 0.043 Theta -0.397 Vega 0.02 Open interest 210 Model this put
1	19	166.6%	0.629	$2.90		$2.59	-0.373	173.3%	67	21
Call · $46.5 In the money Last $2.90 Breakeven $49.40 Implied vol 166.6% Delta 0.629 ≈63% ITM Gamma 0.044 Theta -0.4 Vega 0.02 Open interest 1 Model this call Put · $46.5 Last $2.59 Breakeven $43.91 Implied vol 173.3% Delta -0.373 ≈37% ITM Gamma 0.043 Theta -0.412 Vega 0.02 Open interest 21 Model this put
300	46	173.8%	0.604	$3.25		$2.80	-0.396	175.5%	229	285
Call · $47 In the money Last $3.25 Breakeven $50.25 Implied vol 173.8% Delta 0.604 ≈60% ITM Gamma 0.043 Theta -0.425 Vega 0.02 Open interest 300 Model this call Put · $47 Last $2.80 Breakeven $44.20 Implied vol 175.5% Delta -0.396 ≈40% ITM Gamma 0.043 Theta -0.425 Vega 0.02 Open interest 285 Model this put
48	24	172.2%	0.582	$4.00		$3.10	-0.418	176.9%	26	177
Call · $47.5 In the money Last $4.00 Breakeven $51.50 Implied vol 172.2% Delta 0.582 ≈58% ITM Gamma 0.044 Theta -0.428 Vega 0.02 Open interest 48 Model this call Put · $47.5 Last $3.10 Breakeven $44.40 Implied vol 176.9% Delta -0.418 ≈42% ITM Gamma 0.043 Theta -0.435 Vega 0.02 Open interest 177 Model this put
111	58	166.9%	0.559	$3.70		$3.27	-0.441	171.6%	51	355
Call · $48 In the money Last $3.70 Breakeven $51.70 Implied vol 166.9% Delta 0.559 ≈56% ITM Gamma 0.047 Theta -0.421 Vega 0.02 Open interest 111 Model this call Put · $48 Last $3.27 Breakeven $44.73 Implied vol 171.6% Delta -0.441 ≈44% ITM Gamma 0.045 Theta -0.428 Vega 0.02 Open interest 355 Model this put
Underlying $48.41
5	53	174%	0.537	$3.45		$3.40	-0.464	167.3%	18	74
Call · $48.5 Last $3.45 Breakeven $51.95 Implied vol 174% Delta 0.537 ≈54% ITM Gamma 0.045 Theta -0.446 Vega 0.02 Open interest 5 Model this call Put · $48.5 In the money Last $3.40 Breakeven $45.10 Implied vol 167.3% Delta -0.464 ≈46% ITM Gamma 0.047 Theta -0.424 Vega 0.02 Open interest 74 Model this put
129	18	162.8%	0.512	$3.28		$4.00	-0.483	177.2%	2	50
Call · $49 Last $3.28 Breakeven $52.28 Implied vol 162.8% Delta 0.512 ≈51% ITM Gamma 0.048 Theta -0.415 Vega 0.02 Open interest 129 Model this call Put · $49 In the money Last $4.00 Breakeven $45.00 Implied vol 177.2% Delta -0.483 ≈48% ITM Gamma 0.044 Theta -0.447 Vega 0.02 Open interest 50 Model this put
2	15	162.9%	0.489	$3.00		$4.35	-0.506	173.3%	136	142
Call · $49.5 Last $3.00 Breakeven $52.50 Implied vol 162.9% Delta 0.489 ≈49% ITM Gamma 0.048 Theta -0.413 Vega 0.021 Open interest 2 Model this call Put · $49.5 In the money Last $4.35 Breakeven $45.15 Implied vol 173.3% Delta -0.506 ≈51% ITM Gamma 0.045 Theta -0.435 Vega 0.02 Open interest 142 Model this put
854	307	165.4%	0.467	$2.80		$4.51	-0.529	171.9%	27	623
Call · $50 Last $2.80 Breakeven $52.80 Implied vol 165.4% Delta 0.467 ≈47% ITM Gamma 0.047 Theta -0.417 Vega 0.021 Open interest 854 Model this call Put · $50 In the money Last $4.51 Breakeven $45.49 Implied vol 171.9% Delta -0.529 ≈53% ITM Gamma 0.045 Theta -0.429 Vega 0.021 Open interest 623 Model this put
298	212	167.3%	0.424	$2.36		$5.04	-0.578	165.6%	4	67
Call · $51 Last $2.36 Breakeven $53.36 Implied vol 167.3% Delta 0.424 ≈42% ITM Gamma 0.046 Theta -0.417 Vega 0.021 Open interest 298 Model this call Put · $51 In the money Last $5.04 Breakeven $45.96 Implied vol 165.6% Delta -0.578 ≈58% ITM Gamma 0.046 Theta -0.408 Vega 0.021 Open interest 67 Model this put
797	413	167.9%	0.381	$2.05		$5.70	-0.612	175.5%	1	97
Call · $52 Last $2.05 Breakeven $54.05 Implied vol 167.9% Delta 0.381 ≈38% ITM Gamma 0.045 Theta -0.41 Vega 0.018 Open interest 797 Model this call Put · $52 In the money Last $5.70 Breakeven $46.30 Implied vol 175.5% Delta -0.612 ≈61% ITM Gamma 0.043 Theta -0.427 Vega 0.018 Open interest 97 Model this put
232	208	166.5%	0.341	$1.80		$6.60	-0.652	172.1%	12	164
Call · $53 Last $1.80 Breakeven $54.80 Implied vol 166.5% Delta 0.341 ≈34% ITM Gamma 0.043 Theta -0.387 Vega 0.019 Open interest 232 Model this call Put · $53 In the money Last $6.60 Breakeven $46.40 Implied vol 172.1% Delta -0.652 ≈65% ITM Gamma 0.042 Theta -0.398 Vega 0.019 Open interest 164 Model this put
357	121	162.4%	0.296	$1.50		$7.51	-0.696	167.4%	3	101
Call · $54 Last $1.50 Breakeven $55.50 Implied vol 162.4% Delta 0.296 ≈30% ITM Gamma 0.042 Theta -0.356 Vega 0.019 Open interest 357 Model this call Put · $54 In the money Last $7.51 Breakeven $46.49 Implied vol 167.4% Delta -0.696 ≈70% ITM Gamma 0.041 Theta -0.366 Vega 0.019 Open interest 101 Model this put
882	506	166.8%	0.265	$1.17		$7.78	-0.722	174.7%	21	134
Call · $55 Last $1.17 Breakeven $56.17 Implied vol 166.8% Delta 0.265 ≈26% ITM Gamma 0.039 Theta -0.35 Vega 0.019 Open interest 882 Model this call Put · $55 In the money Last $7.78 Breakeven $47.22 Implied vol 174.7% Delta -0.722 ≈72% ITM Gamma 0.038 Theta -0.368 Vega 0.019 Open interest 134 Model this put
235	67	162.3%	0.228	$1.07		$8.90	-0.751	177.3%	1	40
Call · $56 Last $1.07 Breakeven $57.07 Implied vol 162.3% Delta 0.228 ≈23% ITM Gamma 0.036 Theta -0.311 Vega 0.015 Open interest 235 Model this call Put · $56 In the money Last $8.90 Breakeven $47.10 Implied vol 177.3% Delta -0.751 ≈75% ITM Gamma 0.035 Theta -0.355 Vega 0.015 Open interest 40 Model this put
802	53	161.9%	0.198	$0.92		$10.72	-0.808	159.2%	2	10
Call · $57 Last $0.92 Breakeven $57.92 Implied vol 161.9% Delta 0.198 ≈20% ITM Gamma 0.033 Theta -0.284 Vega 0.015 Open interest 802 Model this call Put · $57 In the money Last $10.72 Breakeven $46.28 Implied vol 159.2% Delta -0.808 ≈81% ITM Gamma 0.034 Theta -0.269 Vega 0.015 Open interest 10 Model this put
268	104	163.9%	0.172	$0.66		$11.29	-0.802	178.3%	13	10
Call · $58 Last $0.66 Breakeven $58.66 Implied vol 163.9% Delta 0.172 ≈17% ITM Gamma 0.031 Theta -0.265 Vega 0.015 Open interest 268 Model this call Put · $58 In the money Last $11.29 Breakeven $46.71 Implied vol 178.3% Delta -0.802 ≈80% ITM Gamma 0.031 Theta -0.308 Vega 0.015 Open interest 10 Model this put
210	36	155.1%	0.133	$0.62		$12.33	-0.784	205.5%	2	13
Call · $59 Last $0.62 Breakeven $59.62 Implied vol 155.1% Delta 0.133 ≈13% ITM Gamma 0.027 Theta -0.211 Vega 0.01 Open interest 210 Model this call Put · $59 In the money Last $12.33 Breakeven $46.67 Implied vol 205.5% Delta -0.784 ≈78% ITM Gamma 0.028 Theta -0.375 Vega 0.015 Open interest 13 Model this put
1.5k	538	162.2%	0.125	$0.52		$12.21	-0.799	210.8%	6	11
Call · $60 Last $0.52 Breakeven $60.52 Implied vol 162.2% Delta 0.125 ≈13% ITM Gamma 0.025 Theta -0.211 Vega 0.01 Open interest 1.5k Model this call Put · $60 In the money Last $12.21 Breakeven $47.79 Implied vol 210.8% Delta -0.799 ≈80% ITM Gamma 0.026 Theta -0.368 Vega 0.015 Open interest 11 Model this put
231	12	156.9%	0.097	$0.38		$8.45	-0.81	217.6%	2	7
Call · $61 Last $0.38 Breakeven $61.38 Implied vol 156.9% Delta 0.097 ≈10% ITM Gamma 0.021 Theta -0.169 Vega 0.01 Open interest 231 Model this call Put · $61 In the money Last $8.45 Breakeven $52.55 Implied vol 217.6% Delta -0.81 ≈81% ITM Gamma 0.024 Theta -0.367 Vega 0.015 Open interest 7 Model this put
915	43	165.8%	0.094	$0.30		$14.40	-0.848	206.2%	1	8
Call · $62 Last $0.30 Breakeven $62.30 Implied vol 165.8% Delta 0.094 ≈9% ITM Gamma 0.02 Theta -0.175 Vega 0.01 Open interest 915 Model this call Put · $62 In the money Last $14.40 Breakeven $47.60 Implied vol 206.2% Delta -0.848 ≈85% ITM Gamma 0.023 Theta -0.305 Vega 0.01 Open interest 8 Model this put
97	10	159.8%	0.071	$0.31		$15.35	-0.9	180.3%	1	1
Call · $63 Last $0.31 Breakeven $63.31 Implied vol 159.8% Delta 0.071 ≈7% ITM Gamma 0.017 Theta -0.137 Vega 0.006 Open interest 97 Model this call Put · $63 In the money Last $15.35 Breakeven $47.65 Implied vol 180.3% Delta -0.9 ≈90% ITM Gamma 0.019 Theta -0.195 Vega 0.01 Open interest 1 Model this put
582	76	173.2%	0.076	$0.25		—	-0.843	234.2%	—	0
Call · $64 Last $0.25 Breakeven $64.25 Implied vol 173.2% Delta 0.076 ≈8% ITM Gamma 0.016 Theta -0.157 Vega 0.006 Open interest 582 Model this call Put · $64 In the money Last — Breakeven — Implied vol 234.2% Delta -0.843 ≈84% ITM Gamma 0.02 Theta -0.354 Vega 0.01 Open interest 0 Model this put
1.5k	1.1k	161.9%	0.052	$0.22		$14.60	-0.885	210.8%	1	1
Call · $65 Last $0.22 Breakeven $65.22 Implied vol 161.9% Delta 0.052 ≈5% ITM Gamma 0.013 Theta -0.108 Vega 0.006 Open interest 1.5k Model this call Put · $65 In the money Last $14.60 Breakeven $50.40 Implied vol 210.8% Delta -0.885 ≈88% ITM Gamma 0.018 Theta -0.252 Vega 0.01 Open interest 1 Model this put
27	59	189%	0.074	$0.18		$15.53	-0.873	230.5%	1	1
Call · $66 Last $0.18 Breakeven $66.18 Implied vol 189% Delta 0.074 ≈7% ITM Gamma 0.014 Theta -0.167 Vega 0.006 Open interest 27 Model this call Put · $66 In the money Last $15.53 Breakeven $50.47 Implied vol 230.5% Delta -0.873 ≈87% ITM Gamma 0.018 Theta -0.297 Vega 0.011 Open interest 1 Model this put
21	1	189.8%	0.066	$0.26		$12.65	-0.882	233.4%	1	1
Call · $67 Last $0.26 Breakeven $67.26 Implied vol 189.8% Delta 0.066 ≈7% ITM Gamma 0.013 Theta -0.152 Vega 0.006 Open interest 21 Model this call Put · $67 In the money Last $12.65 Breakeven $54.35 Implied vol 233.4% Delta -0.882 ≈88% ITM Gamma 0.017 Theta -0.285 Vega 0.011 Open interest 1 Model this put
47	25	185.8%	0.052	$0.19		$20.26	-0.884	240.9%	1	2
Call · $68 Last $0.19 Breakeven $68.19 Implied vol 185.8% Delta 0.052 ≈5% ITM Gamma 0.011 Theta -0.124 Vega 0.006 Open interest 47 Model this call Put · $68 In the money Last $20.26 Breakeven $47.74 Implied vol 240.9% Delta -0.884 ≈88% ITM Gamma 0.016 Theta -0.29 Vega 0.011 Open interest 2 Model this put
16	4	195.4%	0.054	$0.03		—	-0.905	234.3%	—	0
Call · $69 Last $0.03 Breakeven $69.03 Implied vol 195.4% Delta 0.054 ≈5% ITM Gamma 0.011 Theta -0.135 Vega 0.006 Open interest 16 Model this call Put · $69 In the money Last — Breakeven — Implied vol 234.3% Delta -0.905 ≈91% ITM Gamma 0.014 Theta -0.245 Vega 0.011 Open interest 0 Model this put
1.8k	134	230.3%	0.081	$0.09		$19.80	-0.889	255.6%	1	1
Call · $70 Last $0.09 Breakeven $70.09 Implied vol 230.3% Delta 0.081 ≈8% ITM Gamma 0.013 Theta -0.219 Vega 0.006 Open interest 1.8k Model this call Put · $70 In the money Last $19.80 Breakeven $50.20 Implied vol 255.6% Delta -0.889 ≈89% ITM Gamma 0.014 Theta -0.298 Vega 0.011 Open interest 1 Model this put
4	2	191%	0.035	$0.11		—	-0.892	262.9%	—	0
Call · $71 Last $0.11 Breakeven $71.11 Implied vol 191% Delta 0.035 ≈4% ITM Gamma 0.008 Theta -0.094 Vega 0.003 Open interest 4 Model this call Put · $71 In the money Last — Breakeven — Implied vol 262.9% Delta -0.892 ≈89% ITM Gamma 0.014 Theta -0.302 Vega 0.011 Open interest 0 Model this put
5	3	183.8%	0.026	$0.07		—	-0.902	263.1%	—	0
Call · $72 Last $0.07 Breakeven $72.07 Implied vol 183.8% Delta 0.026 ≈3% ITM Gamma 0.006 Theta -0.069 Vega 0.003 Open interest 5 Model this call Put · $72 In the money Last — Breakeven — Implied vol 263.1% Delta -0.902 ≈90% ITM Gamma 0.013 Theta -0.282 Vega 0.011 Open interest 0 Model this put
13	3	225.6%	0.055	$0.05		—	-0.91	265.6%	—	0
Call · $73 Last $0.05 Breakeven $73.05 Implied vol 225.6% Delta 0.055 ≈6% ITM Gamma 0.01 Theta -0.157 Vega 0.006 Open interest 13 Model this call Put · $73 In the money Last — Breakeven — Implied vol 265.6% Delta -0.91 ≈91% ITM Gamma 0.012 Theta -0.27 Vega 0.011 Open interest 0 Model this put
3	3	224.6%	0.047	$0.16		—	-0.906	277.1%	—	0
Call · $74 Last $0.16 Breakeven $74.16 Implied vol 224.6% Delta 0.047 ≈5% ITM Gamma 0.008 Theta -0.138 Vega 0.006 Open interest 3 Model this call Put · $74 In the money Last — Breakeven — Implied vol 277.1% Delta -0.906 ≈91% ITM Gamma 0.012 Theta -0.29 Vega 0.011 Open interest 0 Model this put
2.2k	31	176.1%	0.012	$0.04		—	-0.922	266.7%	—	0
Call · $75 Last $0.04 Breakeven $75.04 Implied vol 176.1% Delta 0.012 ≈1% ITM Gamma 0.003 Theta -0.033 Vega 0.001 Open interest 2.2k Model this call Put · $75 In the money Last — Breakeven — Implied vol 266.7% Delta -0.922 ≈92% ITM Gamma 0.011 Theta -0.241 Vega 0.006 Open interest 0 Model this put
1.9k	27	194.2%	0.009	$0.02		—	-0.961	254.8%	—	0
Call · $80 Last $0.02 Breakeven $80.02 Implied vol 194.2% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.03 Vega 0.001 Open interest 1.9k Model this call Put · $80 In the money Last — Breakeven — Implied vol 254.8% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.131 Vega 0.003 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 60" 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 1315098 CUSIP 771049103 13F (30d) 171 filings 168 filers Visit website Investor relations