Options Chain for ROBLOX CORP CL A (RBLX) - $128.47 as of 9/2/2025 9:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 19.10 | 21.95 | 20.53 | % | 0.19 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.08 | 9/2/2025 3:59:57 PM EST | |||
| 111.00 | 19.70 | 21.25 | 20.48 | % | 0.18 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.08 | 9/2/2025 3:59:57 PM EST | |||
| 112.00 | 18.00 | 19.70 | 18.85 | % | 0.17 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.09 | 9/2/2025 3:59:57 PM EST | |||
| 113.00 | 16.60 | 20.40 | 18.50 | % | 0.16 | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.09 | 9/2/2025 3:59:57 PM EST | |||
| 114.00 | 17.40 | 19.30 | 18.35 | % | 0.16 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.09 | 9/2/2025 3:59:57 PM EST | |||
| 115.00 | 15.90 | 18.00 | 16.95 | 13.94 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.52 | 0.78 | 0.01 | -0.10 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 116.00 | 15.20 | 17.40 | 16.30 | % | 0.14 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.10 | 9/2/2025 3:59:57 PM EST | |||
| 117.00 | 14.20 | 16.50 | 15.35 | % | 0.13 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.10 | 9/2/2025 3:59:57 PM EST | |||
| 118.00 | 14.15 | 15.45 | 14.80 | % | 0.13 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.10 | 9/2/2025 3:59:57 PM EST | |||
| 119.00 | 13.70 | 16.00 | 14.85 | % | 0.12 | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 120.00 | 13.10 | 14.50 | 13.80 | % | 0.12 | 0 | 0 | 0.54 | 0.70 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 121.00 | 12.40 | 13.05 | 12.73 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 122.00 | 11.90 | 13.40 | 12.65 | % | 0.10 | 0 | 0 | 0.55 | 0.66 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 123.00 | 10.00 | 13.10 | 11.55 | % | 0.09 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 124.00 | 9.50 | 11.35 | 10.43 | 8.53 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.48 | 0.63 | 0.02 | -0.11 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 125.00 | 8.95 | 11.35 | 10.15 | % | 0.08 | 0 | 0 | 0.49 | 0.61 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 126.00 | 9.65 | 10.05 | 9.85 | 7.45 | -1.95 | -20.75% | 0.08 | 1 | 2 | 0.51 | 0.59 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 127.00 | 9.25 | 10.90 | 10.08 | 9.10 | % | 0.08 | 8 | 0 | 0.55 | 0.57 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 128.00 | 8.75 | 9.10 | 8.93 | 8.90 | +2.45 | +37.99% | 0.07 | 17 | 6 | 0.51 | 0.55 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 129.00 | 8.15 | 9.20 | 8.68 | 8.21 | % | 0.07 | 2 | 0 | 0.53 | 0.53 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 130.00 | 7.35 | 8.00 | 7.68 | 8.00 | +2.08 | +35.14% | 0.06 | 7 | 9 | 0.51 | 0.51 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 131.00 | 7.20 | 7.85 | 7.53 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.49 | 0.02 | -0.11 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 132.00 | 5.70 | 7.75 | 6.73 | 6.81 | +1.86 | +37.58% | 0.05 | 1 | 1 | 0.49 | 0.47 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 133.00 | 6.35 | 7.45 | 6.90 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | 0.45 | 0.02 | -0.11 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 134.00 | 4.80 | 6.65 | 5.73 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | 0.43 | 0.02 | -0.11 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 135.00 | 5.60 | 6.50 | 6.05 | 5.16 | % | 0.04 | 14 | 0 | 0.52 | 0.42 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 136.00 | 5.05 | 5.45 | 5.25 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 137.00 | 4.45 | 5.65 | 5.05 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 138.00 | 4.20 | 5.15 | 4.68 | 4.06 | -0.09 | -2.17% | 0.03 | 4 | 12 | 0.49 | 0.36 | 0.02 | -0.10 | 9/2/2025 | 9/2/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 1.90 | 2.08 | 1.99 | 2.01 | -0.74 | -26.91% | 0.02 | 358 | 22 | 0.54 | -0.16 | 0.01 | -0.08 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 111.00 | 1.81 | 2.48 | 2.15 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.17 | 0.01 | -0.08 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 112.00 | 1.95 | 2.78 | 2.37 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.09 | 9/2/2025 3:59:57 PM EST | |||
| 113.00 | 2.18 | 3.40 | 2.79 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.55 | -0.19 | 0.01 | -0.09 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 114.00 | 2.58 | 2.98 | 2.78 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.21 | 0.01 | -0.09 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 115.00 | 2.13 | 3.20 | 2.67 | 3.06 | -0.99 | -24.45% | 0.02 | 1 | 10 | 0.49 | -0.22 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 116.00 | 2.73 | 5.00 | 3.87 | 3.85 | -0.70 | -15.39% | 0.03 | 1 | 1 | 0.56 | -0.24 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 117.00 | 2.92 | 3.75 | 3.34 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.25 | 0.01 | -0.10 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 118.00 | 3.50 | 4.00 | 3.75 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | -0.27 | 0.02 | -0.10 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 119.00 | 3.95 | 4.50 | 4.23 | 3.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | -0.29 | 0.02 | -0.11 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 120.00 | 4.35 | 4.65 | 4.50 | 6.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.30 | 0.02 | -0.11 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 121.00 | 4.60 | 5.15 | 4.88 | % | 0.04 | 0 | 0 | 0.51 | -0.32 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 122.00 | 5.00 | 5.55 | 5.28 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.34 | 0.02 | -0.11 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 123.00 | 4.25 | 5.80 | 5.03 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.36 | 0.02 | -0.11 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 124.00 | 5.50 | 6.25 | 5.88 | 8.85 | +1.14 | +14.79% | 0.05 | 1 | 13 | 0.50 | -0.37 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 125.00 | 6.30 | 6.55 | 6.43 | 6.55 | % | 0.05 | 18 | 0 | 0.50 | -0.39 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 126.00 | 6.70 | 6.95 | 6.83 | 7.80 | % | 0.05 | 2 | 0 | 0.50 | -0.41 | 0.02 | -0.11 | 9/2/2025 | 9/2/2025 3:59:57 PM EST | |
| 127.00 | 7.15 | 7.45 | 7.30 | 9.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.43 | 0.02 | -0.12 | 8/29/2025 | 9/2/2025 3:59:57 PM EST |
| 128.00 | 7.05 | 7.90 | 7.48 | 7.85 | -1.97 | -20.07% | 0.06 | 1 | 0 | 0.48 | -0.45 | 0.02 | -0.12 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 129.00 | 8.10 | 8.40 | 8.25 | % | 0.06 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.12 | 9/2/2025 3:59:57 PM EST | |||
| 130.00 | 8.65 | 10.10 | 9.38 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | -0.49 | 0.02 | -0.12 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 131.00 | 8.05 | 9.60 | 8.83 | % | 0.07 | 0 | 0 | 0.46 | -0.51 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 132.00 | 8.55 | 10.00 | 9.28 | % | 0.07 | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 133.00 | 9.45 | 12.25 | 10.85 | % | 0.08 | 0 | 0 | 0.51 | -0.55 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 134.00 | 9.90 | 11.20 | 10.55 | % | 0.08 | 0 | 0 | 0.46 | -0.57 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 135.00 | 10.95 | 12.05 | 11.50 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 136.00 | 11.40 | 12.40 | 11.90 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.60 | 0.02 | -0.11 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 137.00 | 11.65 | 13.85 | 12.75 | % | 0.09 | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.11 | 9/2/2025 3:59:57 PM EST | |||
| 138.00 | 13.50 | 14.00 | 13.75 | % | 0.10 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.10 | 9/2/2025 3:59:57 PM EST |