Options Chain for ROBLOX CORP CL A (RBLX) - $73.27 as of 1/9/2026 8:24:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 13.75 | 16.85 | 15.30 | % | 0.26 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 10.95 | 12.20 | 11.58 | % | 0.18 | 0 | 0 | 0.65 | 0.73 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 66.00 | 10.50 | 12.80 | 11.65 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 67.00 | 9.40 | 12.10 | 10.75 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 68.00 | 9.05 | 10.50 | 9.78 | % | 0.14 | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 69.00 | 8.55 | 10.80 | 9.68 | % | 0.14 | 0 | 0 | 0.70 | 0.65 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 70.00 | 8.10 | 10.00 | 9.05 | 8.87 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.69 | 0.62 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 71.00 | 7.65 | 8.85 | 8.25 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.60 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 72.00 | 7.50 | 9.60 | 8.55 | 7.65 | % | 0.12 | 16 | 0 | 0.74 | 0.58 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 73.00 | 6.90 | 7.70 | 7.30 | 7.20 | -0.90 | -11.12% | 0.10 | 179 | 896 | 0.66 | 0.56 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 74.00 | 6.25 | 7.15 | 6.70 | 7.25 | -0.35 | -4.61% | 0.09 | 1 | 1 | 0.65 | 0.54 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 75.00 | 5.45 | 7.50 | 6.48 | 6.86 | -0.24 | -3.38% | 0.09 | 18 | 8 | 0.67 | 0.51 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 76.00 | 5.20 | 6.25 | 5.73 | 5.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | 0.49 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 77.00 | 4.60 | 6.75 | 5.68 | 5.48 | +0.38 | +7.46% | 0.07 | 4 | 22 | 0.67 | 0.47 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 78.00 | 4.65 | 5.50 | 5.08 | 5.33 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 0.45 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 79.00 | 3.60 | 5.10 | 4.35 | % | 0.06 | 0 | 0 | 0.61 | 0.43 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 80.00 | 3.60 | 5.05 | 4.33 | 4.35 | -0.55 | -11.23% | 0.05 | 8 | 3 | 0.64 | 0.41 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 81.00 | 2.98 | 5.35 | 4.17 | % | 0.05 | 0 | 0 | 0.65 | 0.39 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 82.00 | 2.52 | 4.30 | 3.41 | % | 0.04 | 0 | 0 | 0.60 | 0.37 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 83.00 | 2.90 | 4.70 | 3.80 | % | 0.05 | 0 | 0 | 0.67 | 0.35 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 84.00 | 3.00 | 4.25 | 3.63 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 2.57 | 3.50 | 3.04 | 3.20 | % | 0.04 | 3 | 0 | 0.64 | 0.31 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 86.00 | 2.35 | 3.35 | 2.85 | % | 0.03 | 0 | 0 | 0.65 | 0.29 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 87.00 | 1.80 | 4.15 | 2.98 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 88.00 | 1.76 | 3.15 | 2.46 | % | 0.03 | 0 | 0 | 0.65 | 0.26 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 89.00 | 1.31 | 2.66 | 1.99 | % | 0.02 | 0 | 0 | 0.61 | 0.25 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 1.41 | 4.05 | 2.73 | % | 0.03 | 0 | 0 | 0.71 | 0.23 | 0.02 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 95.00 | 0.92 | 1.75 | 1.34 | 1.45 | % | 0.01 | 762 | 0 | 0.63 | 0.17 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 100.00 | 0.90 | 1.64 | 1.27 | 1.00 | % | 0.01 | 23 | 0 | 0.71 | 0.12 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 105.00 | 0.22 | 1.05 | 0.64 | 0.61 | % | 0.01 | 4 | 0 | 0.64 | 0.08 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 110.00 | 0.09 | 1.06 | 0.58 | 0.66 | % | 0.01 | 2 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 1.48 | 2.24 | 1.86 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 2.88 | 3.70 | 3.29 | 3.35 | -0.30 | -8.22% | 0.05 | 2 | 4 | 0.66 | -0.27 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 66.00 | 3.30 | 4.15 | 3.73 | 3.73 | -0.22 | -5.57% | 0.06 | 2 | 5 | 0.67 | -0.29 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 67.00 | 3.40 | 4.45 | 3.93 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 68.00 | 3.55 | 6.05 | 4.80 | 5.10 | -0.03 | -0.59% | 0.07 | 4 | 2 | 0.70 | -0.33 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 69.00 | 4.20 | 5.25 | 4.73 | 4.70 | % | 0.07 | 1 | 0 | 0.65 | -0.35 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 70.00 | 4.40 | 7.10 | 5.75 | 5.89 | % | 0.08 | 4 | 0 | 0.70 | -0.38 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 71.00 | 5.20 | 6.50 | 5.85 | 6.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.40 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 72.00 | 5.70 | 6.65 | 6.18 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.65 | -0.42 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 73.00 | 6.25 | 8.85 | 7.55 | 7.10 | % | 0.10 | 3 | 0 | 0.73 | -0.44 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 74.00 | 6.75 | 7.80 | 7.28 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.46 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 75.00 | 7.30 | 8.25 | 7.78 | % | 0.10 | 0 | 0 | 0.65 | -0.49 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 76.00 | 7.85 | 10.60 | 9.23 | % | 0.12 | 0 | 0 | 0.73 | -0.51 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 77.00 | 8.45 | 9.40 | 8.93 | % | 0.12 | 0 | 0 | 0.64 | -0.53 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 78.00 | 9.05 | 10.85 | 9.95 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 79.00 | 9.80 | 11.15 | 10.48 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 80.00 | 10.10 | 11.30 | 10.70 | % | 0.13 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 81.00 | 10.55 | 12.80 | 11.68 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 82.00 | 11.50 | 14.30 | 12.90 | % | 0.16 | 0 | 0 | 0.70 | -0.63 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 83.00 | 12.25 | 13.40 | 12.83 | 13.48 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.65 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 84.00 | 12.65 | 14.90 | 13.78 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 14.35 | 16.45 | 15.40 | % | 0.18 | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 86.00 | 14.95 | 15.85 | 15.40 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 87.00 | 14.80 | 16.70 | 15.75 | % | 0.18 | 0 | 0 | 0.59 | -0.72 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 88.00 | 15.70 | 18.75 | 17.23 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.74 | 0.02 | -0.06 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 89.00 | 16.40 | 19.70 | 18.05 | % | 0.20 | 0 | 0 | 0.66 | -0.75 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 17.25 | 20.35 | 18.80 | % | 0.21 | 0 | 0 | 0.65 | -0.77 | 0.02 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 95.00 | 22.00 | 24.50 | 23.25 | % | 0.24 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 100.00 | 26.25 | 29.15 | 27.70 | % | 0.28 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 105.00 | 31.00 | 33.85 | 32.43 | % | 0.31 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 35.90 | 38.70 | 37.30 | % | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST |