Options Chain for ROBLOX CORP CL A (RBLX) - $51.52 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.20 | 27.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 21.50 | 21.75 | 21.65 | -0.88 | -3.91% | 1 | 161 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 19.10 | 20.75 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 19.50 | 19.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 18.50 | 18.80 | 18.68 | % | 1 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 34.00 | 17.50 | 17.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 15.50 | 16.75 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 14.60 | 15.75 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 14.45 | 14.75 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 12.10 | 14.80 | 13.98 | 0.00 | 0.00% | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 12.50 | 12.75 | 12.78 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 11.50 | 12.55 | 11.55 | +0.50 | +4.53% | 3 | 25 | 0.87 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 10.45 | 10.80 | 10.85 | -2.90 | -21.10% | 2 | 7 | 0.92 | 0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 8.55 | 9.80 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.97 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 8.60 | 8.80 | 9.03 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 7.60 | 8.20 | 9.25 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.95 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 6.60 | 6.85 | 5.75 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.90 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 5.55 | 5.85 | 6.12 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.88 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 5.20 | 6.70 | % | 0 | 0 | 0.54 | 0.86 | 0.04 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 4.75 | 5.00 | 4.94 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.84 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 3.15 | 5.60 | % | 0 | 0 | 0.36 | 0.82 | 0.05 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 48.00 | 3.90 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 35 | 0.62 | 0.81 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 48.50 | 3.50 | 4.45 | 3.28 | -1.32 | -28.70% | 1 | 6 | 0.36 | 0.79 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 3.10 | 3.25 | 2.48 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.76 | 0.08 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 2.77 | 2.85 | 3.35 | -0.35 | -9.46% | 1 | 3 | 0.35 | 0.73 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 2.43 | 2.94 | 2.50 | -0.58 | -18.84% | 32 | 113 | 0.40 | 0.69 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 1.83 | 2.29 | 1.84 | -0.57 | -23.66% | 7 | 315 | 0.35 | 0.59 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 1.34 | 1.40 | 1.43 | -0.48 | -25.14% | 17 | 102 | 0.35 | 0.47 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.96 | 1.02 | 1.01 | -0.29 | -22.31% | 151 | 171 | 0.36 | 0.36 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.66 | 0.73 | 0.70 | -0.32 | -31.38% | 48 | 131 | 0.36 | 0.27 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.46 | 0.53 | 0.52 | -0.19 | -26.77% | 90 | 1,689 | 0.37 | 0.20 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.30 | 0.39 | 0.34 | -0.26 | -43.34% | 574 | 81 | 0.38 | 0.15 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.19 | 0.29 | 0.16 | -0.25 | -60.98% | 29 | 164 | 0.39 | 0.12 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.12 | 0.21 | 0.12 | -0.18 | -60.00% | 16 | 641 | 0.39 | 0.10 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.05 | 0.19 | 0.07 | -0.16 | -69.57% | 2,076 | 2,158 | 0.39 | 0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 4 | 441 | 0.43 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.01 | 0.16 | 0.08 | -0.35 | -81.40% | 8 | 1 | 0.52 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.02 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.01 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 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 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 0.01 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.01 | 1.67 | 0.46 | 0.00 | 0.00% | 0 | 37 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.02 | 0.01 | -0.02 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.03 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 56 | 0.57 | -0.04 | 0.01 | -0.02 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.18 | 0.11 | +0.10 | +1,000.00% | 1 | 5 | 0.54 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.01 | 0.21 | 0.07 | -0.02 | -22.23% | 2 | 138 | 0.39 | -0.10 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.10 | 0.14 | 0.13 | -0.04 | -23.53% | 4 | 188 | 0.38 | -0.12 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 0.14 | 0.17 | 0.13 | % | 1 | 0 | 0.37 | -0.14 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 47.00 | 0.18 | 0.21 | 0.27 | -0.04 | -12.91% | 5 | 134 | 0.35 | -0.16 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.24 | 0.28 | 0.27 | -0.09 | -25.00% | 2 | 1 | 0.35 | -0.18 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.31 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.19 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 48.50 | 0.40 | 0.47 | 0.45 | -0.20 | -30.77% | 4 | 1 | 0.36 | -0.21 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.50 | 0.57 | 0.59 | +0.20 | +51.29% | 2 | 40 | 0.36 | -0.24 | 0.08 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 0.65 | 0.78 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.27 | 0.08 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.81 | 0.87 | 0.80 | +0.16 | +25.00% | 22 | 166 | 0.36 | -0.31 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 1.20 | 1.32 | 1.19 | +0.44 | +58.67% | 6 | 47 | 0.37 | -0.41 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 1.67 | 1.78 | 1.80 | +0.41 | +29.50% | 3 | 138 | 0.36 | -0.53 | 0.12 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 2.31 | 2.43 | 2.85 | +0.77 | +37.02% | 1 | 47 | 0.37 | -0.64 | 0.11 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 3.00 | 3.15 | 2.12 | 0.00 | 0.00% | 0 | 64 | 0.37 | -0.73 | 0.10 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.80 | 3.95 | 3.80 | -0.38 | -9.10% | 1 | 53 | 0.37 | -0.80 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 4.65 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.85 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 5.50 | 5.70 | 5.15 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.88 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 6.40 | 6.65 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.90 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 7.40 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.92 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 8.35 | 8.60 | 8.30 | +1.05 | +14.49% | 1 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 9.40 | 9.60 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 10.35 | 10.90 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 11.30 | 12.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 64.00 | 12.30 | 12.65 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 12.30 | 13.65 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 18.30 | 18.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 23.30 | 23.65 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |