Options Chain for ROBLOX CORP CL A (RBLX) - $39.86 as of 10/17/2024 9:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.65 | 15.15 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 30.00 | 9.15 | 10.20 | 11.00 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.95 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 31.00 | 8.25 | 9.30 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 32.00 | 8.25 | 8.35 | 8.40 | % | 4 | 0 | 0.94 | 0.91 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 33.00 | 7.25 | 8.25 | 9.54 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.87 | 0.03 | -0.05 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 6.55 | 6.65 | 6.70 | -0.95 | -12.42% | 3 | 7 | 0.88 | 0.84 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 5.75 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.80 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 35.50 | 5.35 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.77 | 0.04 | -0.07 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 36.00 | 5.00 | 5.45 | 6.38 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.75 | 0.04 | -0.08 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 36.50 | 4.65 | 5.20 | % | 0 | 0 | 0.86 | 0.72 | 0.05 | -0.08 | 10/17/2024 4:00:01 PM EST | |||
| 37.00 | 4.30 | 4.70 | 4.52 | -0.51 | -10.14% | 10 | 21 | 0.87 | 0.70 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.50 | 4.00 | 4.15 | 4.23 | % | 8 | 0 | 0.86 | 0.67 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 38.00 | 3.70 | 3.80 | 4.25 | -0.55 | -11.46% | 5 | 19 | 0.86 | 0.64 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 38.50 | 3.40 | 3.55 | 4.40 | % | 1 | 0 | 0.85 | 0.62 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 39.00 | 3.15 | 3.25 | 3.25 | -0.27 | -7.67% | 17 | 24 | 0.85 | 0.59 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 39.50 | 2.83 | 3.40 | % | 0 | 0 | 0.85 | 0.56 | 0.06 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 40.00 | 2.65 | 2.72 | 2.80 | -0.95 | -25.34% | 18 | 109 | 0.85 | 0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.50 | 2.43 | 2.66 | 2.71 | -0.79 | -22.58% | 6 | 4 | 0.84 | 0.50 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 2.21 | 2.27 | 2.28 | -0.82 | -26.46% | 46 | 189 | 0.84 | 0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.50 | 2.00 | 2.08 | 2.29 | -0.63 | -21.58% | 21 | 26 | 0.83 | 0.44 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 1.75 | 2.28 | 1.89 | -0.76 | -28.68% | 27 | 202 | 0.82 | 0.41 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.50 | 1.55 | 1.70 | 1.70 | -0.57 | -25.11% | 30 | 124 | 0.80 | 0.39 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 1.28 | 1.54 | 1.51 | -0.69 | -31.37% | 35 | 103 | 0.79 | 0.36 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 43.50 | 1.32 | 1.38 | 1.58 | -0.37 | -18.98% | 3 | 12 | 0.82 | 0.33 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 1.18 | 1.23 | 1.24 | -0.56 | -31.12% | 5 | 113 | 0.82 | 0.31 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 44.50 | 1.05 | 1.09 | 1.20 | -0.49 | -29.00% | 81 | 14 | 0.82 | 0.28 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 0.94 | 0.98 | 0.97 | -0.58 | -37.42% | 60 | 416 | 0.82 | 0.26 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.50 | 0.83 | 0.87 | 0.90 | -0.43 | -32.34% | 1 | 3 | 0.81 | 0.24 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 0.73 | 0.77 | 0.77 | -0.45 | -36.89% | 15 | 117 | 0.81 | 0.21 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 46.50 | 0.64 | 0.69 | 0.78 | -0.34 | -30.36% | 2 | 15 | 0.81 | 0.19 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 47.00 | 0.57 | 0.60 | 0.61 | -0.33 | -35.11% | 12 | 919 | 0.81 | 0.18 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 0.44 | 0.47 | 0.45 | -0.29 | -39.19% | 384 | 3,623 | 0.80 | 0.14 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 0.32 | 0.36 | 0.41 | -0.09 | -18.00% | 1 | 67 | 0.79 | 0.11 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 0.24 | 0.30 | 0.29 | -0.15 | -34.10% | 6 | 4,030 | 0.80 | 0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 0.17 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 113 | 0.79 | 0.07 | 0.02 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 0.12 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.06 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 0.09 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.04 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 0.07 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.03 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 4,017 | 0.88 | 0.03 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 847 | 1.02 | 0.02 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 0.01 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.01 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.01 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 131 | 1.24 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 30.00 | 0.20 | 0.22 | 0.21 | +0.08 | +61.54% | 11 | 358 | 0.96 | -0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 31.00 | 0.25 | 0.29 | % | 0 | 0 | 0.92 | -0.07 | 0.02 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 32.00 | 0.34 | 0.37 | 0.35 | +0.03 | +9.38% | 2 | 263 | 0.90 | -0.09 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 33.00 | 0.47 | 0.51 | 0.42 | -0.06 | -12.50% | 8 | 110 | 0.89 | -0.13 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 0.64 | 0.68 | 0.63 | +0.09 | +16.67% | 4 | 31 | 0.88 | -0.16 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 0.85 | 0.89 | 0.85 | +0.18 | +26.87% | 55 | 678 | 0.87 | -0.20 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.50 | 0.97 | 1.02 | % | 0 | 0 | 0.87 | -0.23 | 0.04 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
| 36.00 | 1.11 | 1.16 | 1.13 | +0.27 | +31.40% | 16 | 337 | 0.86 | -0.25 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 36.50 | 1.25 | 1.31 | 1.24 | +0.26 | +26.54% | 2 | 11 | 0.86 | -0.28 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.00 | 1.42 | 1.63 | 1.37 | +0.23 | +20.18% | 162 | 249 | 0.89 | -0.30 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.50 | 1.47 | 1.65 | 1.47 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.33 | 0.05 | -0.09 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 38.00 | 1.79 | 1.85 | 1.78 | +0.36 | +25.36% | 8 | 210 | 0.85 | -0.36 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 38.50 | 2.00 | 2.06 | 1.95 | +0.27 | +16.08% | 4 | 7 | 0.85 | -0.38 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 39.00 | 2.10 | 2.29 | 2.13 | +0.34 | +19.00% | 13 | 210 | 0.84 | -0.41 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 39.50 | 2.46 | 2.70 | 2.43 | +0.45 | +22.73% | 13 | 11 | 0.87 | -0.44 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 2.62 | 2.78 | 2.69 | +0.59 | +28.10% | 28 | 216 | 0.84 | -0.47 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.50 | 2.98 | 3.05 | 2.80 | +0.41 | +17.16% | 1 | 139 | 0.83 | -0.50 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 3.25 | 3.35 | 3.19 | +0.42 | +15.17% | 5 | 64 | 0.83 | -0.53 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.50 | 3.55 | 3.65 | 3.55 | +0.71 | +25.00% | 1 | 5 | 0.83 | -0.56 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 3.85 | 3.95 | 3.82 | +0.67 | +21.27% | 5 | 61 | 0.83 | -0.59 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.50 | 4.15 | 4.25 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.61 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 4.10 | 4.60 | 3.65 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.64 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 43.50 | 4.80 | 4.95 | 4.35 | +0.10 | +2.36% | 2 | 1 | 0.81 | -0.67 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 4.80 | 5.30 | 5.15 | +0.83 | +19.22% | 40 | 63 | 0.81 | -0.69 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 44.50 | 4.85 | 5.65 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.72 | 0.05 | -0.08 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 45.00 | 5.95 | 6.10 | 5.80 | +0.73 | +14.40% | 1 | 1,915 | 0.81 | -0.74 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.50 | 5.80 | 6.85 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.76 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 6.70 | 7.35 | 5.75 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.79 | 0.05 | -0.07 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 46.50 | 7.15 | 7.30 | 6.78 | % | 1 | 0 | 0.82 | -0.81 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 47.00 | 7.20 | 7.70 | 7.15 | +0.75 | +11.72% | 488 | 7,040 | 0.79 | -0.82 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 48.00 | 8.45 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 34 | 0.78 | -0.86 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 49.00 | 9.30 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 91 | 0.96 | -0.89 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 50.00 | 9.75 | 10.40 | 9.92 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.91 | 0.03 | -0.04 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 11.15 | 11.95 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.93 | 0.02 | -0.03 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 52.00 | 12.10 | 12.30 | 10.90 | 0.00 | 0.00% | 0 | 16 | 1.01 | -0.94 | 0.02 | -0.02 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 53.00 | 12.10 | 14.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.96 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 54.00 | 12.00 | 14.50 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 15.05 | 15.80 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 56.00 | 16.05 | 17.95 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.98 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 57.00 | 16.05 | 17.80 | 16.30 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.99 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 58.00 | 17.10 | 20.25 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 19.05 | 22.05 | 18.55 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.99 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |