Options Chain for ROBLOX CORP CL A (RBLX) - $134.00 as of 10/15/2025 7:57:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.00 | 60.80 | 58.90 | % | 0.79 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 80.00 | 53.10 | 56.05 | 54.58 | % | 0.68 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 85.00 | 47.85 | 51.35 | 49.60 | % | 0.58 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 90.00 | 43.35 | 46.75 | 45.05 | % | 0.50 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 95.00 | 39.30 | 42.20 | 40.75 | % | 0.43 | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 100.00 | 34.55 | 37.95 | 36.25 | 30.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | 0.89 | 0.01 | -0.10 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 105.00 | 30.35 | 33.85 | 32.10 | % | 0.31 | 0 | 0 | 0.71 | 0.85 | 0.01 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 110.00 | 26.50 | 29.95 | 28.23 | % | 0.26 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 111.00 | 26.20 | 29.30 | 27.75 | % | 0.25 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 112.00 | 25.60 | 28.50 | 27.05 | % | 0.24 | 0 | 0 | 0.74 | 0.80 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 113.00 | 25.15 | 27.80 | 26.48 | % | 0.23 | 0 | 0 | 0.75 | 0.79 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 114.00 | 24.25 | 27.10 | 25.68 | % | 0.23 | 0 | 0 | 0.75 | 0.78 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 115.00 | 23.60 | 26.35 | 24.98 | % | 0.22 | 0 | 0 | 0.75 | 0.77 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 116.00 | 22.85 | 25.65 | 24.25 | % | 0.21 | 0 | 0 | 0.74 | 0.76 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 117.00 | 22.35 | 25.00 | 23.68 | % | 0.20 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 118.00 | 20.85 | 23.35 | 22.10 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 119.00 | 20.60 | 23.25 | 21.93 | % | 0.18 | 0 | 0 | 0.72 | 0.73 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 120.00 | 20.35 | 22.80 | 21.58 | 16.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | 0.72 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 121.00 | 20.00 | 22.50 | 21.25 | 20.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.75 | 0.71 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 122.00 | 19.10 | 21.85 | 20.48 | % | 0.17 | 0 | 0 | 0.74 | 0.70 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 123.00 | 17.45 | 21.10 | 19.28 | 14.12 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.71 | 0.69 | 0.01 | -0.15 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 124.00 | 17.60 | 19.55 | 18.58 | % | 0.15 | 0 | 0 | 0.70 | 0.67 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 125.00 | 17.15 | 19.75 | 18.45 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 126.00 | 16.40 | 19.50 | 17.95 | 12.47 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.73 | 0.65 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 127.00 | 15.90 | 18.50 | 17.20 | 13.25 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.72 | 0.64 | 0.01 | -0.16 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 128.00 | 14.65 | 18.35 | 16.50 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.71 | 0.63 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 129.00 | 14.70 | 17.00 | 15.85 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.70 | 0.62 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 130.00 | 14.15 | 16.50 | 15.33 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.70 | 0.61 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 131.00 | 13.45 | 16.80 | 15.13 | 10.83 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.72 | 0.59 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 132.00 | 13.65 | 16.30 | 14.98 | 10.76 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.73 | 0.58 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 133.00 | 12.40 | 15.65 | 14.03 | 10.33 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | 0.57 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 134.00 | 12.00 | 14.25 | 13.13 | 13.36 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.68 | 0.56 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 135.00 | 11.60 | 13.95 | 12.78 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.69 | 0.55 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 136.00 | 11.90 | 13.60 | 12.75 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.54 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 137.00 | 11.50 | 12.80 | 12.15 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.70 | 0.52 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 138.00 | 11.30 | 12.35 | 11.83 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.71 | 0.51 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 139.00 | 10.55 | 12.35 | 11.45 | 11.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.50 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 140.00 | 10.25 | 11.90 | 11.08 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.49 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 145.00 | 7.85 | 10.10 | 8.98 | 6.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.43 | 0.01 | -0.16 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 150.00 | 6.25 | 8.45 | 7.35 | 7.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | 0.38 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 155.00 | 5.70 | 6.60 | 6.15 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | 0.33 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 160.00 | 3.70 | 5.90 | 4.80 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | 0.28 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 165.00 | 3.55 | 4.95 | 4.25 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.24 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 170.00 | 2.69 | 4.25 | 3.47 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.20 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 175.00 | 1.33 | 3.40 | 2.37 | % | 0.01 | 0 | 0 | 0.66 | 0.17 | 0.01 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 180.00 | 1.55 | 2.99 | 2.27 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.14 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 185.00 | 1.26 | 2.30 | 1.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.12 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 190.00 | 1.05 | 1.88 | 1.47 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | 0.10 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 80.00 | 0.09 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.03 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 85.00 | 0.22 | 2.70 | 1.46 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.91 | -0.04 | 0.00 | -0.06 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 90.00 | 0.71 | 1.60 | 1.16 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.06 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 95.00 | 1.07 | 1.86 | 1.47 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.08 | 0.00 | -0.08 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 100.00 | 1.94 | 2.41 | 2.18 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.78 | -0.11 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 105.00 | 2.77 | 3.30 | 3.04 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.77 | -0.15 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 110.00 | 3.65 | 4.65 | 4.15 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.76 | -0.19 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 111.00 | 3.85 | 5.65 | 4.75 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.78 | -0.19 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 112.00 | 3.10 | 5.95 | 4.53 | 4.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.20 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 113.00 | 2.93 | 6.15 | 4.54 | % | 0.04 | 0 | 0 | 0.72 | -0.21 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 114.00 | 3.20 | 7.00 | 5.10 | % | 0.04 | 0 | 0 | 0.74 | -0.22 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 115.00 | 5.20 | 5.95 | 5.58 | 5.58 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | -0.23 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 116.00 | 5.05 | 5.95 | 5.50 | 6.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -0.24 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 117.00 | 5.30 | 7.35 | 6.33 | 6.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.76 | -0.25 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 118.00 | 4.50 | 7.80 | 6.15 | 6.36 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | -0.26 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 119.00 | 5.80 | 7.25 | 6.53 | 8.41 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.73 | -0.27 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 120.00 | 5.70 | 8.40 | 7.05 | 7.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.74 | -0.28 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 121.00 | 5.85 | 8.50 | 7.18 | 8.88 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | -0.29 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 122.00 | 7.30 | 8.85 | 8.08 | 7.68 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.75 | -0.30 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 123.00 | 7.80 | 8.50 | 8.15 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.74 | -0.31 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 124.00 | 7.15 | 10.05 | 8.60 | 8.64 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | -0.33 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 125.00 | 8.85 | 9.35 | 9.10 | 9.09 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.74 | -0.34 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 126.00 | 8.65 | 10.60 | 9.63 | 9.12 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.75 | -0.35 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 127.00 | 8.90 | 11.05 | 9.98 | 9.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | -0.36 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 128.00 | 9.15 | 10.60 | 9.88 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 129.00 | 9.80 | 11.05 | 10.43 | 10.46 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.71 | -0.38 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 130.00 | 9.40 | 12.70 | 11.05 | 10.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.72 | -0.39 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 131.00 | 10.55 | 12.35 | 11.45 | 11.27 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.71 | -0.41 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 132.00 | 10.90 | 12.75 | 11.83 | 12.33 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | -0.42 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 133.00 | 11.15 | 14.25 | 12.70 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -0.43 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 134.00 | 12.60 | 14.55 | 13.58 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.44 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 135.00 | 13.60 | 15.15 | 14.38 | 13.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.45 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 136.00 | 12.65 | 15.60 | 14.13 | % | 0.10 | 0 | 0 | 0.71 | -0.46 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 137.00 | 13.15 | 16.35 | 14.75 | % | 0.11 | 0 | 0 | 0.72 | -0.48 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 138.00 | 13.70 | 16.10 | 14.90 | % | 0.11 | 0 | 0 | 0.69 | -0.49 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 139.00 | 14.55 | 16.65 | 15.60 | % | 0.11 | 0 | 0 | 0.70 | -0.50 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 140.00 | 15.15 | 18.00 | 16.58 | % | 0.12 | 0 | 0 | 0.72 | -0.51 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 145.00 | 18.75 | 21.00 | 19.88 | % | 0.14 | 0 | 0 | 0.73 | -0.57 | 0.01 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 150.00 | 22.10 | 23.90 | 23.00 | % | 0.15 | 0 | 0 | 0.71 | -0.62 | 0.01 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 155.00 | 25.30 | 27.85 | 26.58 | % | 0.17 | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 160.00 | 29.80 | 31.30 | 30.55 | % | 0.19 | 0 | 0 | 0.71 | -0.72 | 0.01 | -0.13 | 10/14/2025 3:59:58 PM EST | |||
| 165.00 | 33.25 | 35.75 | 34.50 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 170.00 | 37.85 | 39.95 | 38.90 | % | 0.23 | 0 | 0 | 0.70 | -0.80 | 0.01 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 175.00 | 41.85 | 44.85 | 43.35 | % | 0.25 | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 180.00 | 46.40 | 49.50 | 47.95 | % | 0.27 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.09 | 10/14/2025 3:59:58 PM EST | |||
| 185.00 | 50.95 | 53.70 | 52.33 | % | 0.28 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 190.00 | 55.65 | 59.05 | 57.35 | % | 0.30 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.07 | 10/14/2025 3:59:58 PM EST |