Options Chain for ROBLOX CORP CL A (RBLX) - $37.74 as of 8/14/2026 6:45:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.50 | 20.35 | 18.43 | % | 0.92 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 25.00 | 12.25 | 15.40 | 13.83 | % | 0.55 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 26.00 | 11.10 | 14.45 | 12.78 | % | 0.49 | 0 | 0 | 1.42 | 0.96 | 0.01 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 27.00 | 10.00 | 13.55 | 11.78 | % | 0.44 | 0 | 0 | 1.35 | 0.94 | 0.01 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 28.00 | 9.25 | 12.65 | 10.95 | % | 0.39 | 0 | 0 | 1.29 | 0.93 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 29.00 | 8.35 | 11.70 | 10.03 | % | 0.35 | 0 | 0 | 1.21 | 0.91 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 30.00 | 7.45 | 10.85 | 9.15 | % | 0.30 | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 31.00 | 6.70 | 10.00 | 8.35 | % | 0.27 | 0 | 0 | 1.10 | 0.86 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 32.00 | 5.85 | 9.20 | 7.53 | % | 0.24 | 0 | 0 | 1.06 | 0.82 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 33.00 | 6.10 | 7.50 | 6.80 | % | 0.21 | 0 | 0 | 0.59 | 0.79 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 34.00 | 5.40 | 6.80 | 6.10 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | 0.75 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 4.85 | 6.15 | 5.50 | % | 0.16 | 0 | 0 | 0.61 | 0.71 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 36.00 | 4.25 | 4.85 | 4.55 | 4.75 | % | 0.13 | 1 | 0 | 0.55 | 0.67 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 37.00 | 3.75 | 4.30 | 4.03 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 38.00 | 3.30 | 3.80 | 3.55 | % | 0.09 | 0 | 0 | 0.57 | 0.58 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 39.00 | 2.90 | 3.30 | 3.10 | 3.50 | % | 0.08 | 1 | 0 | 0.57 | 0.54 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 40.00 | 2.45 | 2.94 | 2.70 | % | 0.07 | 0 | 0 | 0.57 | 0.49 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 41.00 | 2.13 | 3.15 | 2.64 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 42.00 | 1.88 | 2.26 | 2.07 | % | 0.05 | 0 | 0 | 0.59 | 0.41 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 43.00 | 1.60 | 2.33 | 1.97 | 1.94 | % | 0.05 | 1 | 0 | 0.62 | 0.36 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 44.00 | 1.40 | 1.58 | 1.49 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 45.00 | 1.13 | 1.56 | 1.35 | 1.41 | % | 0.03 | 1 | 0 | 0.60 | 0.29 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 46.00 | 0.95 | 1.53 | 1.24 | % | 0.03 | 0 | 0 | 0.62 | 0.26 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 50.00 | 0.47 | 0.77 | 0.62 | 0.67 | % | 0.01 | 1 | 0 | 0.61 | 0.16 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 1.57 | -0.02 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 27.00 | 0.04 | 0.58 | 0.31 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 28.00 | 0.04 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 29.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 30.00 | 0.20 | 1.27 | 0.74 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.02 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 31.00 | 0.51 | 1.09 | 0.80 | % | 0.03 | 0 | 0 | 0.66 | -0.14 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 32.00 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.57 | -0.18 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 33.00 | 0.90 | 1.66 | 1.28 | % | 0.04 | 0 | 0 | 0.66 | -0.21 | 0.03 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 34.00 | 1.05 | 1.61 | 1.33 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 35.00 | 1.62 | 2.36 | 1.99 | 1.57 | -0.55 | -25.95% | 0.06 | 3 | 400 | 0.67 | -0.29 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 1.85 | 2.36 | 2.11 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.33 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 2.28 | 2.79 | 2.54 | % | 0.07 | 0 | 0 | 0.61 | -0.37 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 38.00 | 2.77 | 3.30 | 3.04 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 39.00 | 3.20 | 3.95 | 3.58 | % | 0.09 | 0 | 0 | 0.61 | -0.46 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 40.00 | 3.90 | 4.55 | 4.23 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 41.00 | 4.55 | 5.15 | 4.85 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 42.00 | 5.25 | 5.90 | 5.58 | % | 0.13 | 0 | 0 | 0.64 | -0.59 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 43.00 | 5.80 | 7.25 | 6.53 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 44.00 | 6.75 | 7.35 | 7.05 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 45.00 | 7.35 | 8.30 | 7.83 | % | 0.17 | 0 | 0 | 0.64 | -0.71 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 46.00 | 7.70 | 9.30 | 8.50 | % | 0.18 | 0 | 0 | 0.76 | -0.74 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 50.00 | 11.25 | 13.75 | 12.50 | % | 0.25 | 0 | 0 | 1.02 | -0.84 | 0.03 | -0.02 | 8/14/2026 4:00:03 PM EST |