Options Chain for ROBLOX CORP CL A (RBLX) - $49.48 as of 10/14/2026 4:47:21 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
17.50 28.35 32.25 30.30 % 1.73 0 0 3.01 1.00 0.00 0.00 10/14/2026 2:59:00 PM EST
20.00 26.20 29.75 27.98 31.00 0.00 0.00% 1.40 0 1 2.66 1.00 0.00 0.00 9/14/2026 10/14/2026 2:59:00 PM EST
22.50 23.70 27.25 25.48 13.00 0.00 0.00% 1.13 0 2 2.35 1.00 0.00 0.00 7/31/2026 10/14/2026 2:59:00 PM EST
25.00 21.75 24.75 23.25 17.20 0.00 0.00% 0.93 0 15 2.08 1.00 0.00 -0.01 10/1/2026 10/14/2026 2:59:00 PM EST
30.00 17.30 18.30 17.80 18.45 0.00 0.00% 0.59 0 42 1.03 0.97 0.01 -0.01 10/12/2026 10/14/2026 2:59:00 PM EST
35.00 13.00 13.65 13.33 12.95 -2.46 -15.97% 0.38 1 126 0.80 0.91 0.01 -0.03 10/14/2026 10/14/2026 2:59:00 PM EST
40.00 9.30 9.60 9.45 9.45 -1.65 -14.87% 0.24 83 1,647 0.80 0.80 0.02 -0.05 10/14/2026 10/14/2026 2:59:00 PM EST
45.00 6.10 6.50 6.30 5.80 -1.45 -20.00% 0.14 59 2,091 0.80 0.65 0.03 -0.06 10/14/2026 10/14/2026 2:59:00 PM EST
50.00 3.90 4.15 4.03 4.05 -0.65 -13.83% 0.08 128 4,021 0.81 0.48 0.03 -0.07 10/14/2026 10/14/2026 2:59:00 PM EST
55.00 2.41 2.62 2.52 2.49 -0.48 -16.17% 0.05 572 2,865 0.82 0.34 0.03 -0.06 10/14/2026 10/14/2026 2:59:00 PM EST
60.00 1.47 1.62 1.55 1.50 -0.26 -14.78% 0.03 65 2,149 0.83 0.24 0.02 -0.05 10/14/2026 10/14/2026 2:59:00 PM EST
65.00 0.88 0.97 0.93 0.96 -0.05 -4.95% 0.01 18,830 2,326 0.83 0.16 0.02 -0.04 10/14/2026 10/14/2026 2:59:00 PM EST
70.00 0.54 0.60 0.57 0.57 -0.04 -6.56% 0.01 26 1,203 0.85 0.11 0.01 -0.03 10/14/2026 10/14/2026 2:59:00 PM EST
75.00 0.32 0.43 0.38 0.35 0.00 0.00% 0.01 0 1,255 0.87 0.07 0.01 -0.02 10/12/2026 10/14/2026 2:59:00 PM EST
80.00 0.21 0.25 0.23 0.19 0.00 0.00% 0.00 15 3,364 0.88 0.05 0.01 -0.02 10/14/2026 10/14/2026 2:59:00 PM EST
85.00 0.13 0.21 0.17 0.09 -0.02 -18.19% 0.00 1 791 0.91 0.03 0.00 -0.01 10/14/2026 10/14/2026 2:59:00 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
17.50 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 47 1.25 0.00 0.00 0.00 9/18/2026 10/14/2026 2:59:00 PM EST
20.00 0.00 0.08 0.04 0.02 0.00 0.00% 0.00 0 90 1.31 0.00 0.00 0.00 9/14/2026 10/14/2026 2:59:00 PM EST
22.50 0.00 0.07 0.04 0.05 0.00 0.00% 0.00 0 492 1.12 0.00 0.00 0.00 9/28/2026 10/14/2026 2:59:00 PM EST
25.00 0.00 0.06 0.03 0.07 -0.03 -30.00% 0.00 5 353 0.96 0.00 0.00 -0.01 10/14/2026 10/14/2026 2:59:00 PM EST
30.00 0.12 0.24 0.18 0.24 +0.13 +118.19% 0.01 1 8,310 0.85 -0.03 0.01 -0.01 10/14/2026 10/14/2026 2:59:00 PM EST
35.00 0.50 0.60 0.55 0.55 +0.21 +61.77% 0.02 16 1,951 0.80 -0.09 0.01 -0.03 10/14/2026 10/14/2026 2:59:00 PM EST
40.00 1.50 1.60 1.55 1.62 +0.52 +47.28% 0.04 69 2,234 0.80 -0.20 0.02 -0.05 10/14/2026 10/14/2026 2:59:00 PM EST
45.00 3.30 3.50 3.40 3.35 +0.76 +29.35% 0.08 84 1,265 0.80 -0.35 0.03 -0.06 10/14/2026 10/14/2026 2:59:00 PM EST
50.00 6.00 6.30 6.15 6.10 +1.10 +22.00% 0.12 30 741 0.80 -0.52 0.03 -0.07 10/14/2026 10/14/2026 2:59:00 PM EST
55.00 9.35 9.80 9.58 8.06 0.00 0.00% 0.17 0 507 0.82 -0.66 0.03 -0.06 10/12/2026 10/14/2026 2:59:00 PM EST
60.00 13.35 13.95 13.65 16.00 0.00 0.00% 0.23 0 71 0.84 -0.76 0.02 -0.05 10/6/2026 10/14/2026 2:59:00 PM EST
65.00 17.70 18.45 18.08 17.36 +1.21 +7.50% 0.28 1 19 0.85 -0.84 0.02 -0.04 10/14/2026 10/14/2026 2:59:00 PM EST
70.00 21.70 23.50 22.60 21.25 0.00 0.00% 0.32 0 31 1.11 -0.89 0.01 -0.03 9/23/2026 10/14/2026 2:59:00 PM EST
75.00 25.95 28.25 27.10 25.85 0.00 0.00% 0.36 0 1 1.17 -0.93 0.01 -0.02 9/23/2026 10/14/2026 2:59:00 PM EST
80.00 30.85 33.30 32.08 44.65 0.00 0.00% 0.40 0 0 1.29 -0.95 0.01 -0.02 7/31/2026 10/14/2026 2:59:00 PM EST
85.00 35.35 39.30 37.33 37.87 0.00 0.00% 0.44 0 0 1.66 -0.97 0.00 -0.01 7/24/2026 10/14/2026 2:59:00 PM EST