Options Chain for ROBLOX CORP CL A (RBLX) - $41.51 as of 9/3/2026 9:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.65 | 13.85 | 12.25 | % | 0.41 | 0 | 0 | 1.28 | 0.91 | 0.01 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 31.00 | 10.40 | 12.95 | 11.68 | % | 0.38 | 0 | 0 | 1.22 | 0.89 | 0.02 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 32.00 | 8.80 | 12.10 | 10.45 | % | 0.33 | 0 | 0 | 1.18 | 0.87 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 33.00 | 8.85 | 11.25 | 10.05 | % | 0.30 | 0 | 0 | 0.78 | 0.85 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 34.00 | 8.10 | 10.45 | 9.28 | % | 0.27 | 0 | 0 | 0.78 | 0.82 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 35.00 | 6.90 | 9.70 | 8.30 | % | 0.24 | 0 | 0 | 0.71 | 0.79 | 0.03 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 36.00 | 5.70 | 8.95 | 7.33 | % | 0.20 | 0 | 0 | 0.64 | 0.76 | 0.03 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 37.00 | 4.80 | 8.25 | 6.53 | % | 0.18 | 0 | 0 | 0.62 | 0.73 | 0.03 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 38.00 | 4.50 | 7.60 | 6.05 | % | 0.16 | 0 | 0 | 0.57 | 0.72 | 0.03 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 39.00 | 3.65 | 7.05 | 5.35 | % | 0.14 | 0 | 0 | 0.56 | 0.68 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 40.00 | 3.65 | 6.00 | 4.83 | % | 0.12 | 0 | 0 | 0.59 | 0.65 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 41.00 | 2.40 | 6.00 | 4.20 | % | 0.10 | 0 | 0 | 0.57 | 0.60 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 42.00 | 1.96 | 5.55 | 3.76 | % | 0.09 | 0 | 0 | 0.58 | 0.56 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 43.00 | 1.60 | 5.10 | 3.35 | 3.95 | % | 0.08 | 4 | 0 | 0.59 | 0.52 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 44.00 | 1.02 | 4.75 | 2.89 | 3.32 | % | 0.07 | 1 | 0 | 0.58 | 0.47 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 45.00 | 1.92 | 3.20 | 2.56 | 2.70 | % | 0.06 | 6 | 0 | 0.59 | 0.43 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 46.00 | 1.76 | 2.36 | 2.06 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 47.00 | 1.55 | 2.24 | 1.90 | 2.00 | % | 0.04 | 1 | 0 | 0.58 | 0.35 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 48.00 | 0.01 | 3.65 | 1.83 | % | 0.04 | 0 | 0 | 0.54 | 0.31 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 3.45 | 1.73 | % | 0.04 | 0 | 0 | 0.99 | 0.25 | 0.04 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 50.00 | 1.18 | 1.30 | 1.24 | 1.31 | % | 0.02 | 3 | 0 | 0.59 | 0.25 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.34 | 1.17 | % | 0.04 | 0 | 0 | 1.26 | -0.09 | 0.01 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.41 | 1.21 | % | 0.04 | 0 | 0 | 1.20 | -0.11 | 0.02 | -0.02 | 9/3/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.14 | -0.13 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.61 | 1.31 | % | 0.04 | 0 | 0 | 1.09 | -0.15 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.74 | 1.37 | % | 0.04 | 0 | 0 | 1.04 | -0.18 | 0.02 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.99 | -0.21 | 0.03 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 3.15 | 1.58 | % | 0.04 | 0 | 0 | 0.96 | -0.24 | 0.03 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.93 | -0.27 | 0.03 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 38.00 | 0.12 | 3.65 | 1.89 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.03 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 39.00 | 0.32 | 4.00 | 2.16 | % | 0.06 | 0 | 0 | 0.59 | -0.32 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 40.00 | 0.73 | 4.45 | 2.59 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 41.00 | 1.23 | 4.95 | 3.09 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.04 | -0.05 | 9/3/2026 3:59:51 PM EST | |||
| 42.00 | 1.78 | 5.50 | 3.64 | % | 0.09 | 0 | 0 | 0.61 | -0.44 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 43.00 | 3.65 | 4.75 | 4.20 | % | 0.10 | 0 | 0 | 0.61 | -0.48 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 44.00 | 2.99 | 6.65 | 4.82 | % | 0.11 | 0 | 0 | 0.60 | -0.53 | 0.05 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 45.00 | 3.70 | 7.25 | 5.48 | % | 0.12 | 0 | 0 | 0.90 | -0.57 | 0.05 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 46.00 | 4.40 | 7.90 | 6.15 | % | 0.13 | 0 | 0 | 0.89 | -0.62 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 47.00 | 5.15 | 8.60 | 6.88 | % | 0.15 | 0 | 0 | 0.90 | -0.65 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 48.00 | 5.90 | 9.40 | 7.65 | % | 0.16 | 0 | 0 | 0.91 | -0.69 | 0.04 | -0.04 | 9/3/2026 3:59:51 PM EST | |||
| 49.00 | 7.45 | 9.75 | 8.60 | % | 0.18 | 0 | 0 | 0.78 | -0.75 | 0.04 | -0.03 | 9/3/2026 3:59:51 PM EST | |||
| 50.00 | 7.55 | 10.95 | 9.25 | % | 0.18 | 0 | 0 | 0.92 | -0.75 | 0.04 | -0.03 | 9/3/2026 3:59:51 PM EST |