Options Chain for ROBLOX CORP CL A (RBLX) - $66.28 as of 1/22/2025 7:58:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 32.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 40.00 | 25.45 | 27.15 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 21.25 | 22.45 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 49.00 | 17.45 | 18.30 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 16.55 | 16.95 | 16.90 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.93 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 15.65 | 16.00 | 15.83 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.92 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 52.00 | 14.65 | 15.15 | % | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 53.00 | 13.55 | 14.25 | % | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 54.00 | 12.55 | 13.25 | % | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 12.15 | 12.40 | 11.85 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 56.00 | 11.30 | 11.65 | 11.03 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.83 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 57.00 | 10.55 | 10.80 | % | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 58.00 | 9.75 | 10.05 | % | 0 | 0 | 0.58 | 0.79 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 59.00 | 8.05 | 9.30 | % | 0 | 0 | 0.58 | 0.76 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 8.35 | 8.70 | 8.48 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 61.00 | 7.70 | 7.95 | 5.92 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.71 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 62.00 | 7.05 | 7.45 | 7.13 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.68 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 63.00 | 6.45 | 6.70 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.64 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 64.00 | 5.90 | 6.15 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.61 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 5.40 | 5.70 | 5.24 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.58 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 66.00 | 4.90 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.55 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 67.00 | 4.45 | 4.70 | 4.54 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.51 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 68.00 | 3.95 | 4.25 | 4.09 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.48 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 69.00 | 3.60 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 202 | 0.57 | 0.45 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 3.30 | 3.50 | 3.55 | 0.00 | 0.00% | 0 | 89 | 0.57 | 0.42 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 71.00 | 2.84 | 3.10 | 3.18 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.39 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 72.00 | 2.54 | 2.91 | 3.05 | 0.00 | 0.00% | 0 | 163 | 0.57 | 0.36 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 73.00 | 2.23 | 2.52 | 2.66 | 0.00 | 0.00% | 0 | 234 | 0.56 | 0.34 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 74.00 | 1.99 | 2.34 | 2.48 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.31 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 1.73 | 2.11 | 1.91 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.91 | 1.20 | 1.04 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.19 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.48 | 0.73 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.12 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.69 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.73 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.06 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 0.33 | 0.51 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.07 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.62 | % | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 52.00 | 0.50 | 0.70 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.10 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 53.00 | 0.61 | 0.81 | % | 0 | 0 | 0.60 | -0.11 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 54.00 | 0.76 | 0.97 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.13 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.88 | 1.13 | 1.14 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.15 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 56.00 | 1.07 | 1.30 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.17 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 57.00 | 1.28 | 1.51 | 1.56 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.19 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 58.00 | 1.51 | 1.75 | 1.57 | 0.00 | 0.00% | 0 | 1,000 | 0.58 | -0.21 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 59.00 | 1.77 | 2.03 | % | 0 | 0 | 0.58 | -0.24 | 0.02 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 2.07 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.27 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 61.00 | 2.38 | 2.68 | 4.03 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.29 | 0.03 | -0.06 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 62.00 | 2.75 | 2.99 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.32 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 63.00 | 3.15 | 3.35 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.36 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 64.00 | 3.60 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.39 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 3.95 | 4.25 | 4.25 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.42 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 66.00 | 4.45 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.45 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 67.00 | 5.00 | 5.40 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.49 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 68.00 | 5.60 | 5.95 | % | 0 | 0 | 0.57 | -0.52 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 69.00 | 6.30 | 6.55 | % | 0 | 0 | 0.57 | -0.55 | 0.03 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 6.90 | 7.15 | 8.74 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.58 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 71.00 | 7.55 | 7.85 | % | 0 | 0 | 0.57 | -0.61 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 72.00 | 8.15 | 8.60 | % | 0 | 0 | 0.57 | -0.64 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 73.00 | 9.00 | 9.30 | % | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 74.00 | 9.70 | 10.00 | % | 0 | 0 | 0.57 | -0.69 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 10.45 | 10.80 | % | 0 | 0 | 0.57 | -0.71 | 0.03 | -0.06 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 14.55 | 14.95 | % | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 19.10 | 19.85 | % | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 23.45 | 24.60 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST |