Options Chain for ROBLOX CORP CL A (RBLX) - $51.42 as of 11/12/2026 8:13:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 10.10 | 12.65 | 11.38 | % | 0.27 | 0 | 0 | 0.93 | 0.83 | 0.02 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 43.00 | 9.40 | 11.90 | 10.65 | % | 0.25 | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 44.00 | 8.65 | 11.15 | 9.90 | % | 0.23 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 45.00 | 7.90 | 10.40 | 9.15 | % | 0.20 | 0 | 0 | 0.68 | 0.76 | 0.02 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 46.00 | 7.30 | 9.25 | 8.28 | % | 0.18 | 0 | 0 | 0.66 | 0.73 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 47.00 | 6.65 | 9.05 | 7.85 | % | 0.17 | 0 | 0 | 0.69 | 0.70 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 48.00 | 6.00 | 8.45 | 7.23 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 49.00 | 5.45 | 7.85 | 6.65 | % | 0.14 | 0 | 0 | 0.68 | 0.64 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 50.00 | 4.85 | 7.30 | 6.08 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 51.00 | 4.55 | 6.80 | 5.68 | % | 0.11 | 0 | 0 | 0.69 | 0.58 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 52.00 | 4.05 | 4.80 | 4.43 | % | 0.09 | 0 | 0 | 0.59 | 0.55 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 53.00 | 3.70 | 5.95 | 4.83 | % | 0.09 | 0 | 0 | 0.70 | 0.52 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 54.00 | 3.30 | 5.55 | 4.43 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 55.00 | 2.76 | 3.45 | 3.11 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 56.00 | 2.46 | 3.40 | 2.93 | % | 0.05 | 0 | 0 | 0.59 | 0.42 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 57.00 | 2.15 | 4.55 | 3.35 | % | 0.06 | 0 | 0 | 0.69 | 0.39 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 58.00 | 2.04 | 3.55 | 2.80 | % | 0.05 | 0 | 0 | 0.66 | 0.36 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 59.00 | 0.72 | 4.00 | 2.36 | % | 0.04 | 0 | 0 | 0.62 | 0.33 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 60.00 | 1.31 | 2.08 | 1.70 | % | 0.03 | 0 | 0 | 0.57 | 0.30 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 61.00 | 1.34 | 3.60 | 2.47 | % | 0.04 | 0 | 0 | 0.71 | 0.28 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 62.00 | 0.25 | 3.40 | 1.83 | % | 0.03 | 0 | 0 | 0.61 | 0.25 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 63.00 | 0.95 | 3.25 | 2.10 | % | 0.03 | 0 | 0 | 0.72 | 0.23 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 64.00 | 0.87 | 3.15 | 2.01 | % | 0.03 | 0 | 0 | 0.73 | 0.20 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 65.00 | 0.76 | 1.20 | 0.98 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.02 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 66.00 | 0.60 | 2.90 | 1.75 | % | 0.03 | 0 | 0 | 0.74 | 0.16 | 0.02 | -0.03 | 11/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.64 | 1.06 | 0.85 | 1.00 | % | 0.02 | 4 | 0 | 0.59 | -0.17 | 0.02 | -0.04 | 11/12/2026 | 11/12/2026 3:59:59 PM EST | |
| 43.00 | 0.94 | 2.05 | 1.50 | % | 0.03 | 0 | 0 | 0.68 | -0.19 | 0.02 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 44.00 | 0.84 | 3.45 | 2.15 | % | 0.05 | 0 | 0 | 0.73 | -0.21 | 0.02 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 45.00 | 1.32 | 1.88 | 1.60 | % | 0.04 | 0 | 0 | 0.60 | -0.24 | 0.02 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 46.00 | 1.42 | 3.95 | 2.69 | % | 0.06 | 0 | 0 | 0.72 | -0.27 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 47.00 | 1.65 | 4.25 | 2.95 | % | 0.06 | 0 | 0 | 0.70 | -0.30 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 48.00 | 1.96 | 4.55 | 3.26 | % | 0.07 | 0 | 0 | 0.69 | -0.32 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 49.00 | 2.25 | 4.90 | 3.58 | % | 0.07 | 0 | 0 | 0.67 | -0.36 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 50.00 | 2.81 | 3.85 | 3.33 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 51.00 | 3.25 | 5.70 | 4.48 | % | 0.09 | 0 | 0 | 0.66 | -0.42 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 52.00 | 3.70 | 6.20 | 4.95 | % | 0.10 | 0 | 0 | 0.66 | -0.45 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 53.00 | 4.10 | 6.70 | 5.40 | % | 0.10 | 0 | 0 | 0.64 | -0.48 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 54.00 | 4.75 | 7.25 | 6.00 | % | 0.11 | 0 | 0 | 0.64 | -0.52 | 0.03 | -0.06 | 11/12/2026 3:59:59 PM EST | |||
| 55.00 | 5.35 | 7.75 | 6.55 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 56.00 | 5.60 | 8.40 | 7.00 | % | 0.12 | 0 | 0 | 0.60 | -0.58 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 57.00 | 6.60 | 9.05 | 7.83 | % | 0.14 | 0 | 0 | 0.62 | -0.61 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 58.00 | 7.10 | 9.65 | 8.38 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 59.00 | 7.85 | 10.45 | 9.15 | % | 0.16 | 0 | 0 | 0.59 | -0.67 | 0.03 | -0.05 | 11/12/2026 3:59:59 PM EST | |||
| 60.00 | 8.65 | 10.40 | 9.53 | % | 0.16 | 0 | 0 | 0.53 | -0.70 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 61.00 | 9.45 | 11.90 | 10.68 | % | 0.18 | 0 | 0 | 0.57 | -0.72 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 62.00 | 9.80 | 12.70 | 11.25 | % | 0.18 | 0 | 0 | 0.82 | -0.75 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 63.00 | 10.95 | 13.50 | 12.23 | % | 0.19 | 0 | 0 | 0.82 | -0.77 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 64.00 | 11.35 | 14.55 | 12.95 | % | 0.20 | 0 | 0 | 0.86 | -0.80 | 0.03 | -0.04 | 11/12/2026 3:59:59 PM EST | |||
| 65.00 | 12.70 | 15.20 | 13.95 | % | 0.21 | 0 | 0 | 0.84 | -0.82 | 0.02 | -0.03 | 11/12/2026 3:59:59 PM EST | |||
| 66.00 | 13.25 | 16.05 | 14.65 | % | 0.22 | 0 | 0 | 0.84 | -0.84 | 0.02 | -0.03 | 11/12/2026 3:59:59 PM EST |