Options Chain for ROBLOX CORP CL A (RBLX) - $41.29 as of 9/1/2026 3:17:16 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 | 18.75 | 22.40 | 20.58 | % | 1.03 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 25.00 | 13.80 | 17.45 | 15.63 | % | 0.63 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:03 PM EST | |||
| 28.00 | 11.35 | 13.60 | 12.48 | % | 0.45 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 9/1/2026 2:59:03 PM EST | |||
| 29.00 | 10.45 | 12.65 | 11.55 | % | 0.40 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 9.60 | 11.70 | 10.65 | % | 0.36 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 31.00 | 8.80 | 10.70 | 9.75 | % | 0.31 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 32.00 | 7.95 | 9.90 | 8.93 | % | 0.28 | 0 | 0 | 0.95 | 0.91 | 0.02 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 33.00 | 7.00 | 9.05 | 8.03 | % | 0.24 | 0 | 0 | 0.91 | 0.88 | 0.03 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 34.00 | 6.30 | 8.15 | 7.23 | % | 0.21 | 0 | 0 | 0.86 | 0.85 | 0.03 | -0.03 | 9/1/2026 2:59:03 PM EST | |||
| 35.00 | 5.50 | 7.50 | 6.50 | % | 0.19 | 0 | 0 | 0.86 | 0.81 | 0.04 | -0.03 | 9/1/2026 2:59:03 PM EST | |||
| 36.00 | 5.40 | 6.45 | 5.93 | % | 0.16 | 0 | 0 | 0.63 | 0.77 | 0.04 | -0.03 | 9/1/2026 2:59:03 PM EST | |||
| 37.00 | 5.00 | 5.45 | 5.23 | % | 0.14 | 0 | 0 | 0.57 | 0.72 | 0.04 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 38.00 | 4.20 | 4.80 | 4.50 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.05 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 39.00 | 3.70 | 4.20 | 3.95 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.05 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 40.00 | 3.15 | 3.65 | 3.40 | 3.20 | -0.60 | -15.79% | 0.08 | 2 | 12 | 0.56 | 0.57 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 41.00 | 2.67 | 3.20 | 2.94 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.58 | 0.52 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 42.00 | 2.30 | 2.72 | 2.51 | 2.50 | -0.55 | -18.04% | 0.06 | 1 | 15 | 0.59 | 0.47 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 43.00 | 1.96 | 2.35 | 2.16 | 2.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.42 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 44.00 | 1.65 | 2.03 | 1.84 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | 0.37 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 45.00 | 1.35 | 1.72 | 1.54 | 1.81 | -0.09 | -4.74% | 0.03 | 24 | 101 | 0.59 | 0.33 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 46.00 | 1.13 | 1.50 | 1.32 | % | 0.03 | 0 | 0 | 0.59 | 0.29 | 0.04 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 47.00 | 0.91 | 1.22 | 1.07 | 1.14 | +0.12 | +11.77% | 0.02 | 41 | 20 | 0.59 | 0.25 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 50.00 | 0.53 | 0.79 | 0.66 | 0.85 | -0.01 | -1.17% | 0.01 | 5 | 134 | 0.61 | 0.17 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:03 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 9/1/2026 2:59:03 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 9/1/2026 2:59:03 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 9/1/2026 2:59:03 PM EST | |||
| 30.00 | 0.08 | 0.23 | 0.16 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | -0.06 | 0.02 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 32.00 | 0.09 | 0.87 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.02 | -0.02 | 9/1/2026 2:59:03 PM EST | |||
| 33.00 | 0.39 | 0.68 | 0.54 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.12 | 0.03 | -0.02 | 8/27/2026 | 9/1/2026 2:59:03 PM EST |
| 34.00 | 0.49 | 0.81 | 0.65 | 0.49 | -0.26 | -34.67% | 0.02 | 1 | 1 | 0.58 | -0.15 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 35.00 | 0.75 | 0.98 | 0.87 | 0.85 | +0.13 | +18.06% | 0.02 | 1 | 21 | 0.60 | -0.19 | 0.04 | -0.03 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 36.00 | 0.87 | 1.24 | 1.06 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.23 | 0.04 | -0.03 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 37.00 | 1.22 | 1.58 | 1.40 | 1.50 | +0.18 | +13.64% | 0.04 | 1 | 1 | 0.59 | -0.28 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 38.00 | 1.57 | 1.92 | 1.75 | 2.06 | +0.23 | +12.57% | 0.05 | 19 | 1 | 0.58 | -0.33 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 39.00 | 2.10 | 2.33 | 2.22 | 2.24 | % | 0.06 | 26 | 0 | 0.61 | -0.38 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST | |
| 40.00 | 2.50 | 2.80 | 2.65 | 2.75 | -1.44 | -34.37% | 0.07 | 5 | 1 | 0.59 | -0.43 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST |
| 41.00 | 2.97 | 3.35 | 3.16 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.48 | 0.05 | -0.04 | 8/31/2026 | 9/1/2026 2:59:03 PM EST |
| 42.00 | 3.45 | 3.90 | 3.68 | % | 0.09 | 0 | 0 | 0.59 | -0.53 | 0.05 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 43.00 | 4.25 | 4.70 | 4.48 | 4.48 | % | 0.10 | 1 | 0 | 0.59 | -0.58 | 0.05 | -0.04 | 9/1/2026 | 9/1/2026 2:59:03 PM EST | |
| 44.00 | 4.90 | 5.20 | 5.05 | % | 0.11 | 0 | 0 | 0.59 | -0.63 | 0.05 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 45.00 | 5.60 | 5.95 | 5.78 | % | 0.13 | 0 | 0 | 0.59 | -0.67 | 0.05 | -0.04 | 9/1/2026 2:59:03 PM EST | |||
| 46.00 | 6.30 | 6.70 | 6.50 | 8.49 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.71 | 0.04 | -0.04 | 8/28/2026 | 9/1/2026 2:59:03 PM EST |
| 47.00 | 7.00 | 7.50 | 7.25 | % | 0.15 | 0 | 0 | 0.59 | -0.75 | 0.04 | -0.03 | 9/1/2026 2:59:03 PM EST | |||
| 50.00 | 9.65 | 10.90 | 10.28 | % | 0.21 | 0 | 0 | 0.82 | -0.83 | 0.03 | -0.03 | 9/1/2026 2:59:03 PM EST |