Options Chain for ROBLOX CORP CL A (RBLX) - $97.64 as of 12/8/2025 9:21:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.50 | 39.95 | 38.23 | % | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 65.00 | 31.05 | 34.80 | 32.93 | % | 0.51 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 26.25 | 29.50 | 27.88 | % | 0.40 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 21.60 | 24.45 | 23.03 | % | 0.31 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 80.00 | 17.20 | 19.90 | 18.55 | % | 0.23 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 81.00 | 16.35 | 20.10 | 18.23 | % | 0.23 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 82.00 | 15.55 | 18.70 | 17.13 | % | 0.21 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 83.00 | 14.75 | 17.70 | 16.23 | % | 0.20 | 0 | 0 | 0.67 | 0.82 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 84.00 | 13.95 | 16.70 | 15.33 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 85.00 | 13.15 | 16.10 | 14.63 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 86.00 | 12.65 | 15.05 | 13.85 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 87.00 | 11.70 | 14.75 | 13.23 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 88.00 | 11.40 | 14.00 | 12.70 | % | 0.14 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 89.00 | 10.80 | 13.40 | 12.10 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 90.00 | 9.60 | 12.15 | 10.88 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 91.00 | 9.50 | 11.45 | 10.48 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 92.00 | 8.85 | 11.50 | 10.18 | 9.50 | +0.11 | +1.18% | 0.11 | 1 | 2 | 0.53 | 0.66 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 93.00 | 8.25 | 10.20 | 9.23 | 8.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.63 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 94.00 | 7.70 | 9.60 | 8.65 | % | 0.09 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 95.00 | 7.05 | 9.85 | 8.45 | 7.64 | +0.02 | +0.27% | 0.09 | 2 | 8 | 0.53 | 0.59 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 96.00 | 6.55 | 9.30 | 7.93 | 6.88 | -0.72 | -9.48% | 0.08 | 9 | 2 | 0.53 | 0.57 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 97.00 | 6.00 | 8.55 | 7.28 | 6.90 | +0.22 | +3.30% | 0.08 | 11 | 2 | 0.51 | 0.54 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 98.00 | 5.55 | 8.75 | 7.15 | 5.95 | +0.35 | +6.25% | 0.07 | 16 | 5 | 0.54 | 0.52 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 99.00 | 5.10 | 7.75 | 6.43 | 5.50 | -0.25 | -4.35% | 0.06 | 14 | 2 | 0.52 | 0.50 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 100.00 | 4.55 | 7.35 | 5.95 | 5.20 | -0.35 | -6.31% | 0.06 | 46 | 10 | 0.51 | 0.48 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 101.00 | 4.15 | 6.15 | 5.15 | 4.75 | % | 0.05 | 6 | 0 | 0.48 | 0.45 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 102.00 | 3.80 | 5.40 | 4.60 | 4.26 | % | 0.05 | 2 | 0 | 0.47 | 0.43 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 103.00 | 3.55 | 5.00 | 4.28 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 104.00 | 3.20 | 4.95 | 4.08 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 105.00 | 3.10 | 4.80 | 3.95 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.37 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:56 PM EST |
| 110.00 | 2.33 | 4.15 | 3.24 | 2.40 | % | 0.03 | 33 | 0 | 0.54 | 0.27 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 115.00 | 1.29 | 1.96 | 1.63 | 1.40 | -0.27 | -16.17% | 0.01 | 796 | 1 | 0.48 | 0.20 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 120.00 | 0.60 | 2.99 | 1.80 | % | 0.02 | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 0.01 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.10 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 130.00 | 0.40 | 1.09 | 0.75 | 0.40 | % | 0.01 | 4 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 135.00 | 0.03 | 0.55 | 0.29 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.02 | 12/8/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 65.00 | 0.01 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:56 PM EST | |||
| 70.00 | 0.01 | 1.00 | 0.51 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.01 | 12/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.01 | 1.00 | 0.51 | 1.00 | +0.17 | +20.49% | 0.01 | 7 | 4 | 0.44 | -0.08 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 80.00 | 1.03 | 2.68 | 1.86 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.13 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 81.00 | 1.06 | 2.10 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.15 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 82.00 | 0.95 | 2.24 | 1.60 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 83.00 | 1.21 | 2.32 | 1.77 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 84.00 | 1.70 | 2.71 | 2.21 | % | 0.03 | 0 | 0 | 0.54 | -0.19 | 0.01 | -0.05 | 12/8/2025 3:59:56 PM EST | |||
| 85.00 | 1.86 | 2.56 | 2.21 | 2.38 | -0.42 | -15.00% | 0.03 | 16 | 1 | 0.52 | -0.21 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 86.00 | 1.46 | 3.85 | 2.66 | 2.65 | % | 0.03 | 23 | 0 | 0.53 | -0.23 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 87.00 | 2.46 | 2.80 | 2.63 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 88.00 | 2.54 | 3.90 | 3.22 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 89.00 | 2.33 | 4.65 | 3.49 | 3.57 | -1.64 | -31.48% | 0.04 | 11 | 1 | 0.52 | -0.28 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 90.00 | 2.87 | 4.40 | 3.64 | 3.93 | % | 0.04 | 10 | 0 | 0.51 | -0.30 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 91.00 | 2.93 | 5.30 | 4.12 | 4.01 | -0.58 | -12.64% | 0.05 | 1 | 2 | 0.52 | -0.32 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 92.00 | 3.15 | 5.70 | 4.43 | 4.54 | -0.42 | -8.47% | 0.05 | 20 | 2 | 0.51 | -0.34 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 93.00 | 3.45 | 6.10 | 4.78 | 4.98 | -0.42 | -7.78% | 0.05 | 20 | 3 | 0.50 | -0.37 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 94.00 | 4.85 | 5.65 | 5.25 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.39 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 95.00 | 4.30 | 6.95 | 5.63 | 6.00 | +0.07 | +1.18% | 0.06 | 17 | 3 | 0.50 | -0.41 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 96.00 | 4.60 | 7.40 | 6.00 | 6.50 | +0.05 | +0.78% | 0.06 | 10 | 1 | 0.49 | -0.43 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST |
| 97.00 | 5.70 | 7.65 | 6.68 | % | 0.07 | 0 | 0 | 0.50 | -0.46 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 98.00 | 6.20 | 8.05 | 7.13 | % | 0.07 | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 99.00 | 6.75 | 8.95 | 7.85 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 100.00 | 7.00 | 9.25 | 8.13 | 8.60 | % | 0.08 | 1 | 0 | 0.49 | -0.52 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 101.00 | 7.85 | 10.10 | 8.98 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 102.00 | 8.45 | 10.55 | 9.50 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.07 | 12/8/2025 3:59:56 PM EST | |||
| 103.00 | 8.75 | 11.25 | 10.00 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | -0.59 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 104.00 | 9.45 | 11.90 | 10.68 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.61 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:56 PM EST |
| 105.00 | 10.05 | 11.80 | 10.93 | 11.72 | % | 0.10 | 3 | 0 | 0.45 | -0.63 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 110.00 | 13.25 | 15.80 | 14.53 | % | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 12/8/2025 3:59:56 PM EST | |||
| 115.00 | 17.00 | 20.80 | 18.90 | 19.95 | % | 0.16 | 1 | 0 | 0.66 | -0.80 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:56 PM EST | |
| 120.00 | 22.25 | 24.90 | 23.58 | % | 0.20 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.04 | 12/8/2025 3:59:56 PM EST | |||
| 125.00 | 26.95 | 29.75 | 28.35 | % | 0.23 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.03 | 12/8/2025 3:59:56 PM EST | |||
| 130.00 | 31.90 | 34.55 | 33.23 | % | 0.26 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 12/8/2025 3:59:56 PM EST | |||
| 135.00 | 35.70 | 39.45 | 37.58 | % | 0.28 | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 12/8/2025 3:59:56 PM EST |