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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.15 | 21.85 | 22.55 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 16.55 | 18.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 10.90 | 12.90 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 9.75 | 10.95 | 11.29 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 9.65 | 10.50 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 43.00 | 8.45 | 9.00 | 8.05 | -2.25 | -21.85% | 1 | 1 | 0.81 | 0.96 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 7.75 | 8.65 | % | 0 | 0 | 0.74 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 5.15 | 8.40 | 6.46 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.90 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 5.30 | 6.95 | 9.55 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.87 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 5.25 | 5.85 | 4.72 | -2.23 | -32.09% | 1 | 3 | 0.56 | 0.83 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 4.35 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.78 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 3.75 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.72 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 3.15 | 3.25 | 2.54 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.65 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 2.56 | 2.68 | 2.19 | +0.09 | +4.29% | 3 | 6 | 0.33 | 0.59 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 2.04 | 2.24 | 2.28 | -0.40 | -14.93% | 7 | 12 | 0.33 | 0.52 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 1.64 | 1.78 | 1.69 | -0.48 | -22.12% | 11 | 53 | 0.33 | 0.45 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 1.29 | 1.43 | 1.35 | +0.20 | +17.40% | 25 | 75 | 0.34 | 0.38 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.96 | 1.12 | 1.02 | -0.34 | -25.00% | 358 | 141 | 0.34 | 0.32 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.78 | 0.90 | 0.76 | -0.42 | -35.60% | 2 | 57 | 0.34 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.56 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.21 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.40 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 202 | 0.35 | 0.17 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.35 | 0.53 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.14 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.28 | 0.39 | 0.31 | -0.13 | -29.55% | 63 | 165 | 0.36 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.09 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.13 | 0.23 | 0.18 | -0.01 | -5.27% | 2 | 36 | 0.36 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.08 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.05 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.19 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.12 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.22 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.27 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 43.00 | 0.09 | 0.25 | 0.14 | +0.03 | +27.28% | 154 | 156 | 0.47 | -0.04 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.15 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.24 | 0.32 | 0.26 | +0.01 | +4.00% | 3 | 2 | 0.36 | -0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.36 | 0.44 | 0.55 | 0.00 | 0.00% | 0 | 52 | 0.35 | -0.13 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.52 | 0.61 | 0.72 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.17 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.74 | 0.83 | 0.85 | +0.18 | +26.87% | 6 | 6 | 0.35 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 1.02 | 1.11 | 0.87 | -0.03 | -3.34% | 2 | 15 | 0.35 | -0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 1.37 | 1.46 | 1.44 | +0.22 | +18.04% | 50 | 16 | 0.35 | -0.35 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 1.75 | 1.89 | 2.14 | +0.57 | +36.31% | 3 | 2 | 0.34 | -0.41 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 2.27 | 2.39 | 2.29 | +0.32 | +16.25% | 7 | 5 | 0.34 | -0.48 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 2.85 | 2.96 | 3.20 | +0.76 | +31.15% | 6 | 10 | 0.34 | -0.55 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 3.50 | 3.65 | 3.90 | +0.86 | +28.29% | 2 | 11 | 0.40 | -0.62 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 4.20 | 4.45 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.68 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 5.00 | 6.55 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.74 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 5.65 | 6.55 | % | 0 | 0 | 0.50 | -0.79 | 0.05 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 58.00 | 6.60 | 6.90 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.83 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 7.60 | 7.80 | % | 0 | 0 | 0.76 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 8.45 | 9.80 | % | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 61.00 | 9.40 | 9.70 | % | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 62.00 | 10.40 | 11.90 | % | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 63.00 | 11.35 | 12.35 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 12.35 | 14.05 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 13.30 | 14.00 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 16.40 | 18.65 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 22.30 | 24.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |