Options Chain for ROBLOX CORP CL A (RBLX) - $81.88 as of 12/26/2025 3:38:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.65 | 39.30 | 37.48 | % | 0.83 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 30.85 | 33.65 | 32.25 | 32.26 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 26.15 | 29.00 | 27.58 | 27.17 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.93 | 0.95 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 21.65 | 25.20 | 23.43 | 22.93 | +0.11 | +0.49% | 0.39 | 1 | 1 | 0.95 | 0.91 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 18.00 | 19.90 | 18.95 | 20.54 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.58 | 0.85 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 14.65 | 16.05 | 15.35 | 15.54 | 0.00 | 0.00% | 0.22 | 0 | 59 | 0.62 | 0.78 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 11.45 | 12.70 | 12.08 | 13.05 | 0.00 | 0.00% | 0.16 | 0 | 282 | 0.62 | 0.69 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 9.40 | 9.75 | 9.58 | 9.51 | 0.00 | 0.00% | 0.12 | 0 | 343 | 0.64 | 0.60 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 7.10 | 7.40 | 7.25 | 7.25 | +0.03 | +0.42% | 0.09 | 20 | 927 | 0.64 | 0.51 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 5.20 | 5.40 | 5.30 | 5.31 | +0.09 | +1.73% | 0.06 | 18 | 6,515 | 0.63 | 0.42 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 3.70 | 4.00 | 3.85 | 3.93 | +0.03 | +0.77% | 0.04 | 3 | 3,890 | 0.62 | 0.34 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 2.80 | 2.89 | 2.85 | 2.80 | 0.00 | 0.00% | 0.03 | 105 | 6,314 | 0.63 | 0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 1.89 | 2.12 | 2.01 | 2.06 | +0.04 | +1.98% | 0.02 | 13 | 7,240 | 0.63 | 0.21 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 1.33 | 1.99 | 1.66 | 1.51 | +0.26 | +20.80% | 0.02 | 57 | 832 | 0.66 | 0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.92 | 1.12 | 1.02 | 1.03 | +0.03 | +3.00% | 0.01 | 44 | 808 | 0.63 | 0.12 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.60 | 0.80 | 0.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.63 | 0.09 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 0.45 | 0.82 | 0.64 | 0.54 | +0.09 | +20.00% | 0.01 | 1 | 1,194 | 0.66 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.23 | 0.51 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.64 | 0.06 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 0.26 | 0.61 | 0.44 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 112 | 0.70 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.11 | 0.53 | 0.32 | 0.23 | +0.03 | +15.00% | 0.00 | 4 | 2,477 | 0.69 | 0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.80 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 0.10 | 0.39 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 74 | 0.73 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.04 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.70 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 0.19 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.03 | 0.36 | 0.20 | 0.35 | +0.12 | +52.18% | 0.00 | 1 | 11 | 0.65 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.49 | 0.73 | 0.61 | 0.63 | -0.02 | -3.08% | 0.01 | 33 | 358 | 0.72 | -0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 1.09 | 1.28 | 1.19 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.71 | -0.09 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 1.80 | 2.10 | 1.95 | 1.98 | -0.12 | -5.72% | 0.03 | 671 | 316 | 0.68 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.20 | 0.00 | 0.00% | 0.04 | 84 | 477 | 0.67 | -0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 4.65 | 4.95 | 4.80 | 4.81 | -0.14 | -2.83% | 0.06 | 23 | 362 | 0.66 | -0.31 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 6.85 | 7.10 | 6.98 | 6.97 | -0.11 | -1.56% | 0.09 | 48 | 585 | 0.66 | -0.40 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 9.50 | 9.75 | 9.63 | 9.64 | -0.14 | -1.44% | 0.11 | 26 | 1,251 | 0.65 | -0.49 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 12.60 | 12.90 | 12.75 | 12.75 | -0.15 | -1.17% | 0.14 | 95 | 7,177 | 0.65 | -0.58 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 15.05 | 17.55 | 16.30 | 16.40 | -0.18 | -1.09% | 0.17 | 105 | 1,741 | 0.64 | -0.66 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 19.35 | 20.50 | 19.93 | 20.24 | -0.36 | -1.75% | 0.20 | 10 | 3,285 | 0.61 | -0.73 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 22.60 | 26.20 | 24.40 | 24.50 | -0.90 | -3.55% | 0.23 | 156 | 366 | 0.82 | -0.79 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 26.85 | 30.35 | 28.60 | 29.25 | -0.13 | -0.45% | 0.26 | 4 | 116 | 0.81 | -0.84 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 32.85 | 34.35 | 33.60 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.77 | -0.88 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 37.25 | 40.15 | 38.70 | 33.87 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.93 | -0.91 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 42.10 | 44.95 | 43.53 | 43.78 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.97 | -0.93 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 46.50 | 50.00 | 48.25 | 42.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.02 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 50.90 | 54.80 | 52.85 | 45.92 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 56.20 | 59.85 | 58.03 | 49.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 61.05 | 64.95 | 63.00 | % | 0.43 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 65.90 | 69.85 | 67.88 | % | 0.45 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 155.00 | 71.00 | 74.85 | 72.93 | % | 0.47 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST |