Options Chain for ROBLOX CORP CL A (RBLX) - $44.88 as of 9/11/2026 11:26:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.55 | 23.10 | 21.33 | % | 0.85 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 30.00 | 14.70 | 17.75 | 16.23 | % | 0.54 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 33.00 | 11.95 | 15.05 | 13.50 | % | 0.41 | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 34.00 | 11.05 | 13.75 | 12.40 | % | 0.36 | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.02 | 9/11/2026 12:58:52 PM EST | |||
| 35.00 | 10.65 | 12.80 | 11.73 | 10.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 0.89 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 36.00 | 10.00 | 11.95 | 10.98 | 9.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | 0.87 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 37.00 | 9.30 | 11.30 | 10.30 | % | 0.28 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.03 | 9/11/2026 12:58:52 PM EST | |||
| 38.00 | 8.35 | 10.40 | 9.38 | 8.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.82 | 0.02 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 39.00 | 7.60 | 9.75 | 8.68 | % | 0.22 | 0 | 0 | 0.63 | 0.79 | 0.03 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 40.00 | 7.10 | 8.95 | 8.03 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.76 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 41.00 | 6.45 | 8.20 | 7.33 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | 0.73 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 42.00 | 6.10 | 7.60 | 6.85 | 6.42 | % | 0.16 | 4 | 0 | 0.68 | 0.69 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 43.00 | 5.75 | 7.05 | 6.40 | 6.36 | +0.81 | +14.60% | 0.15 | 4 | 3 | 0.68 | 0.66 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 44.00 | 4.95 | 6.40 | 5.68 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.63 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 45.00 | 4.60 | 5.90 | 5.25 | 4.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.59 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 46.00 | 3.95 | 5.40 | 4.68 | 4.70 | +0.37 | +8.55% | 0.10 | 10 | 2 | 0.68 | 0.56 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 47.00 | 3.35 | 4.90 | 4.13 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.52 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 48.00 | 3.65 | 4.50 | 4.08 | 3.48 | % | 0.09 | 1 | 0 | 0.71 | 0.49 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 49.00 | 2.67 | 4.30 | 3.49 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.46 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 50.00 | 2.50 | 3.90 | 3.20 | 3.45 | +0.62 | +21.91% | 0.06 | 2 | 2 | 0.69 | 0.42 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 51.00 | 2.10 | 3.50 | 2.80 | 2.84 | +0.63 | +28.51% | 0.05 | 5 | 1 | 0.67 | 0.39 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 52.00 | 1.80 | 3.20 | 2.50 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 53.00 | 1.77 | 3.00 | 2.39 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.69 | 0.33 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 54.00 | 1.47 | 2.70 | 2.09 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.68 | 0.31 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 55.00 | 1.28 | 2.49 | 1.89 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.28 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 9/11/2026 12:58:52 PM EST | |||
| 33.00 | 0.24 | 0.54 | 0.39 | 0.44 | % | 0.01 | 10 | 0 | 0.67 | -0.07 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 34.00 | 0.38 | 0.66 | 0.52 | 0.58 | % | 0.02 | 8 | 0 | 0.68 | -0.09 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 35.00 | 0.32 | 1.14 | 0.73 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.70 | -0.11 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 36.00 | 0.47 | 1.32 | 0.90 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.70 | -0.13 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 37.00 | 0.70 | 1.39 | 1.05 | 1.07 | -0.61 | -36.31% | 0.03 | 1 | 1 | 0.68 | -0.16 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 38.00 | 0.82 | 1.91 | 1.37 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.69 | -0.18 | 0.02 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 39.00 | 1.06 | 2.20 | 1.63 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.69 | -0.21 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 40.00 | 1.33 | 2.57 | 1.95 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.69 | -0.24 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 41.00 | 1.73 | 2.96 | 2.35 | 2.76 | +0.06 | +2.23% | 0.06 | 2 | 5 | 0.71 | -0.27 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 42.00 | 1.93 | 3.05 | 2.49 | 2.83 | -0.47 | -14.25% | 0.06 | 3 | 1 | 0.66 | -0.31 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:58:52 PM EST |
| 43.00 | 2.31 | 3.80 | 3.06 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 44.00 | 2.65 | 4.35 | 3.50 | % | 0.08 | 0 | 0 | 0.69 | -0.37 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 45.00 | 3.30 | 4.60 | 3.95 | % | 0.09 | 0 | 0 | 0.70 | -0.41 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 46.00 | 3.70 | 5.15 | 4.43 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.44 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 47.00 | 4.30 | 6.00 | 5.15 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.48 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 48.00 | 4.85 | 6.20 | 5.53 | % | 0.12 | 0 | 0 | 0.67 | -0.51 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 49.00 | 5.50 | 7.20 | 6.35 | % | 0.13 | 0 | 0 | 0.70 | -0.54 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 50.00 | 5.65 | 7.45 | 6.55 | 6.95 | % | 0.13 | 1 | 0 | 0.62 | -0.58 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:58:52 PM EST | |
| 51.00 | 6.75 | 8.65 | 7.70 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.61 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:58:52 PM EST |
| 52.00 | 6.80 | 9.35 | 8.08 | % | 0.16 | 0 | 0 | 0.63 | -0.64 | 0.03 | -0.05 | 9/11/2026 12:58:52 PM EST | |||
| 53.00 | 7.55 | 10.10 | 8.83 | % | 0.17 | 0 | 0 | 0.63 | -0.67 | 0.03 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 54.00 | 8.40 | 10.90 | 9.65 | % | 0.18 | 0 | 0 | 0.63 | -0.69 | 0.03 | -0.04 | 9/11/2026 12:58:52 PM EST | |||
| 55.00 | 9.15 | 11.95 | 10.55 | % | 0.19 | 0 | 0 | 0.63 | -0.72 | 0.03 | -0.04 | 9/11/2026 12:58:52 PM EST |