Options Chain for ROBLOX CORP CL A (RBLX) - $40.31 as of 10/22/2024 2:40:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 16.60 | 15.03 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 30.00 | 11.65 | 11.85 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 31.00 | 10.75 | 11.05 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 32.00 | 9.75 | 10.00 | 8.85 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.91 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 33.00 | 8.95 | 9.05 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.89 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 34.00 | 8.10 | 8.40 | % | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 35.00 | 7.25 | 7.40 | 7.25 | % | 5 | 0 | 0.65 | 0.83 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 36.00 | 6.50 | 6.60 | % | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 37.00 | 5.75 | 5.85 | 6.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.76 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 38.00 | 5.05 | 5.25 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.72 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 39.00 | 4.40 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.67 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 40.00 | 3.80 | 3.90 | 4.04 | +0.84 | +26.25% | 1 | 12 | 0.59 | 0.62 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 41.00 | 3.25 | 3.35 | 3.18 | -0.44 | -12.16% | 1 | 10 | 0.58 | 0.57 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 42.00 | 2.79 | 2.87 | 2.70 | +0.44 | +19.47% | 5 | 13 | 0.57 | 0.52 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 43.00 | 2.35 | 2.43 | 2.20 | +0.32 | +17.03% | 1 | 5 | 0.59 | 0.47 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 44.00 | 1.97 | 2.16 | 1.89 | +0.23 | +13.86% | 5 | 9 | 0.57 | 0.42 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 45.00 | 1.64 | 1.81 | 1.54 | +0.19 | +14.08% | 2 | 28 | 0.57 | 0.37 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 46.00 | 1.35 | 1.42 | 1.42 | +0.32 | +29.10% | 3 | 11 | 0.58 | 0.32 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 47.00 | 1.11 | 1.17 | 1.01 | +0.09 | +9.79% | 50 | 121 | 0.56 | 0.28 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 48.00 | 0.79 | 0.96 | 1.18 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.24 | 0.04 | -0.03 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 49.00 | 0.73 | 0.81 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.20 | 0.04 | -0.03 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 50.00 | 0.59 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.17 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 51.00 | 0.33 | 0.54 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.14 | 0.03 | -0.02 | 10/11/2024 | 10/22/2024 1:58:59 PM EST |
| 52.00 | 0.38 | 0.44 | 0.53 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.12 | 0.03 | -0.02 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 53.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.09 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 54.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.08 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | % | 1 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:59 PM EST | |
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.05 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 31.00 | 0.32 | 0.36 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.07 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:58:59 PM EST |
| 32.00 | 0.41 | 0.45 | 0.52 | -0.06 | -10.35% | 9 | 13 | 0.71 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 33.00 | 0.53 | 0.58 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.11 | 0.02 | -0.02 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 34.00 | 0.67 | 0.79 | % | 0 | 0 | 0.64 | -0.14 | 0.03 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 35.00 | 0.70 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.17 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 36.00 | 1.00 | 1.18 | 1.10 | -0.46 | -29.49% | 3 | 2 | 0.64 | -0.20 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 37.00 | 1.24 | 1.46 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.24 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 1:58:59 PM EST |
| 38.00 | 1.56 | 1.71 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.28 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 39.00 | 1.94 | 2.02 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.33 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 1:58:59 PM EST |
| 40.00 | 2.34 | 2.43 | 2.64 | -0.66 | -20.00% | 5 | 18 | 0.59 | -0.38 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:59 PM EST |
| 41.00 | 2.75 | 2.99 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.43 | 0.05 | -0.04 | 10/14/2024 | 10/22/2024 1:58:59 PM EST |
| 42.00 | 3.30 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.48 | 0.05 | -0.04 | 10/16/2024 | 10/22/2024 1:58:59 PM EST |
| 43.00 | 3.90 | 4.00 | % | 0 | 0 | 0.57 | -0.53 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 44.00 | 4.50 | 4.60 | % | 0 | 0 | 0.55 | -0.58 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 45.00 | 5.15 | 5.30 | % | 0 | 0 | 0.56 | -0.63 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 46.00 | 5.80 | 6.00 | % | 0 | 0 | 0.56 | -0.68 | 0.05 | -0.04 | 10/22/2024 1:58:59 PM EST | |||
| 47.00 | 6.40 | 6.75 | % | 0 | 0 | 0.54 | -0.72 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 48.00 | 7.30 | 7.85 | % | 0 | 0 | 0.57 | -0.76 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 49.00 | 8.15 | 8.50 | % | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 50.00 | 9.05 | 10.55 | % | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.03 | 10/22/2024 1:58:59 PM EST | |||
| 51.00 | 9.60 | 11.05 | % | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 52.00 | 10.80 | 11.05 | % | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 53.00 | 10.65 | 12.85 | % | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:58:59 PM EST | |||
| 54.00 | 12.70 | 13.35 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 55.00 | 12.75 | 14.55 | % | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:59 PM EST | |||
| 60.00 | 17.55 | 18.80 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:59 PM EST |