Options Chain for ROBLOX CORP CL A (RBLX) - $38.37 as of 8/24/2026 3:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.45 | 22.75 | 21.60 | 21.60 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 20.00 | 17.75 | 19.85 | 18.80 | 19.20 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 15.10 | 18.40 | 16.75 | 17.00 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.74 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 13.60 | 14.20 | 13.90 | 13.45 | -0.43 | -3.10% | 0.56 | 1 | 7 | 0.81 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 8.95 | 10.15 | 9.55 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.52 | 0.89 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 5.15 | 6.20 | 5.68 | 5.91 | +0.21 | +3.69% | 0.16 | 80 | 525 | 0.58 | 0.73 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.03 | +1.01% | 0.07 | 236 | 3,260 | 0.58 | 0.50 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 1.43 | 1.55 | 1.49 | 1.53 | 0.00 | 0.00% | 0.03 | 178 | 1,044 | 0.59 | 0.30 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.66 | 0.79 | 0.73 | 0.78 | +0.03 | +4.00% | 0.01 | 345 | 3,850 | 0.61 | 0.17 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.37 | 0.40 | 0.39 | 0.37 | -0.07 | -15.91% | 0.01 | 998 | 3,623 | 0.64 | 0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 0.15 | 0.29 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 2 | 2,723 | 0.66 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 0.11 | 0.37 | 0.24 | 0.13 | -0.01 | -7.15% | 0.00 | 51 | 1,669 | 0.76 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 0.02 | 0.33 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 8 | 1,087 | 0.76 | 0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 0.04 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,664 | 0.79 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 540 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.78 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.08 | 0.36 | 0.22 | 0.09 | -0.03 | -25.00% | 0.01 | 10 | 666 | 0.73 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.41 | 0.58 | 0.50 | 0.51 | -0.05 | -8.93% | 0.02 | 66 | 2,101 | 0.61 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 1.65 | 1.96 | 1.81 | 1.65 | -0.11 | -6.25% | 0.05 | 11 | 3,743 | 0.62 | -0.27 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 3.95 | 4.20 | 4.08 | 3.86 | -0.39 | -9.18% | 0.10 | 2 | 2,353 | 0.60 | -0.50 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 7.40 | 7.90 | 7.65 | 7.13 | -0.59 | -7.65% | 0.17 | 19 | 1,680 | 0.61 | -0.70 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 11.60 | 12.20 | 11.90 | 11.15 | -0.81 | -6.78% | 0.24 | 2 | 2,016 | 0.62 | -0.83 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 15.25 | 17.70 | 16.48 | 16.50 | -0.30 | -1.79% | 0.30 | 2 | 280 | 0.96 | -0.90 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 60.00 | 20.00 | 22.45 | 21.23 | 20.50 | -0.96 | -4.48% | 0.35 | 2 | 222 | 1.03 | -0.94 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 65.00 | 24.25 | 27.80 | 26.03 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.36 | -0.97 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 3:59:53 PM EST |
| 70.00 | 30.10 | 32.65 | 31.38 | 31.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.49 | -0.98 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 35.05 | 37.60 | 36.33 | 40.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 80.00 | 39.25 | 43.10 | 41.18 | 43.04 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 85.00 | 44.40 | 47.80 | 46.10 | 35.38 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 49.35 | 53.20 | 51.28 | 50.40 | -1.05 | -2.05% | 0.57 | 22 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 54.40 | 58.30 | 56.35 | 60.56 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |
| 100.00 | 59.30 | 63.35 | 61.33 | 65.71 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:53 PM EST |