Options Chain for ROBLOX CORP CL A (RBLX) - $66.28 as of 1/22/2025 9:15:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.85 | 31.35 | 31.32 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 26.00 | 26.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 20.85 | 21.95 | 21.33 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 46.00 | 20.10 | 20.45 | 20.34 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 47.00 | 19.00 | 20.00 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.97 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 48.00 | 17.20 | 19.15 | 13.66 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.96 | 0.01 | -0.04 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 49.00 | 17.30 | 17.55 | 17.30 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.95 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 16.30 | 16.55 | 16.30 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 15.35 | 15.60 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 52.00 | 14.45 | 14.70 | 13.98 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.92 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 53.00 | 13.55 | 13.75 | 8.52 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.91 | 0.01 | -0.06 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 54.00 | 12.65 | 12.90 | 10.35 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.89 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 11.75 | 12.00 | 12.16 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.88 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 56.00 | 10.30 | 11.20 | 11.23 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.86 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 57.00 | 10.10 | 10.30 | 10.15 | -0.05 | -0.49% | 1 | 5 | 0.75 | 0.84 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 58.00 | 9.30 | 9.50 | 9.40 | 0.00 | 0.00% | 0 | 58 | 0.75 | 0.81 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 59.00 | 8.55 | 8.70 | 8.65 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.78 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 7.80 | 7.95 | 7.89 | 0.00 | 0.00% | 0 | 162 | 0.75 | 0.75 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 61.00 | 7.10 | 7.25 | 7.18 | -0.27 | -3.63% | 1 | 234 | 0.75 | 0.72 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 62.00 | 6.45 | 6.60 | 6.47 | 0.00 | 0.00% | 0 | 86 | 0.75 | 0.69 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 63.00 | 5.85 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.65 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 64.00 | 5.25 | 5.40 | 5.36 | 0.00 | 0.00% | 0 | 92 | 0.74 | 0.62 | 0.04 | -0.12 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 4.75 | 4.85 | 5.17 | +0.37 | +7.71% | 1 | 98 | 0.74 | 0.58 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 66.00 | 4.25 | 4.35 | 4.30 | 0.00 | 0.00% | 1 | 340 | 0.74 | 0.54 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 67.00 | 3.80 | 3.90 | 3.90 | -0.06 | -1.52% | 1 | 813 | 0.73 | 0.50 | 0.04 | -0.13 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 68.00 | 3.35 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 870 | 0.74 | 0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 69.00 | 2.95 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.43 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 2.60 | 2.72 | 2.66 | 0.00 | 0.00% | 0 | 263 | 0.74 | 0.39 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 71.00 | 2.29 | 2.40 | 2.41 | 0.00 | 0.00% | 0 | 1,308 | 0.74 | 0.36 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 72.00 | 1.98 | 2.17 | 2.15 | 0.00 | 0.00% | 0 | 604 | 0.75 | 0.33 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 73.00 | 1.79 | 1.86 | 1.89 | 0.00 | 0.00% | 0 | 363 | 0.76 | 0.30 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 74.00 | 1.53 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.27 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 1.27 | 1.51 | 1.42 | 0.00 | 0.00% | 0 | 410 | 0.75 | 0.24 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.61 | 0.84 | 0.73 | 0.00 | 0.00% | 0 | 109 | 0.75 | 0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.46 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.04 | 0.01 | -0.03 | 1/16/2025 | 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 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 0.03 | 0.40 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 46.00 | 0.04 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.97 | -0.02 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 47.00 | 0.06 | 0.44 | % | 0 | 0 | 0.89 | -0.03 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.46 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 49.00 | 0.09 | 0.49 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.05 | 0.01 | -0.04 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 0.25 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 41 | 0.84 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 0.30 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 76 | 0.82 | -0.06 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 52.00 | 0.37 | 0.42 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 53.00 | 0.44 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 375 | 0.80 | -0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 54.00 | 0.53 | 0.63 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.11 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.65 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 429 | 0.78 | -0.12 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 56.00 | 0.79 | 0.87 | 0.79 | 0.00 | 0.00% | 0 | 120 | 0.77 | -0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 57.00 | 0.91 | 1.03 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.16 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 58.00 | 1.15 | 1.27 | 1.14 | 0.00 | 0.00% | 0 | 79 | 0.75 | -0.19 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 59.00 | 1.38 | 1.55 | 1.42 | 0.00 | 0.00% | 0 | 249 | 0.75 | -0.22 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 1.64 | 1.73 | 1.67 | 0.00 | 0.00% | 20 | 3,087 | 0.75 | -0.25 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 61.00 | 1.95 | 2.03 | 1.95 | 0.00 | 0.00% | 0 | 228 | 0.74 | -0.28 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 62.00 | 2.28 | 2.38 | 2.26 | 0.00 | 0.00% | 0 | 94 | 0.74 | -0.31 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 63.00 | 2.66 | 2.76 | 2.73 | 0.00 | 0.00% | 0 | 784 | 0.74 | -0.35 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 64.00 | 3.05 | 3.20 | 3.13 | -0.40 | -11.34% | 1 | 81 | 0.73 | -0.38 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 3.50 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 80 | 0.74 | -0.42 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 66.00 | 4.00 | 4.15 | 4.06 | 0.00 | 0.00% | 0 | 360 | 0.74 | -0.46 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 67.00 | 4.55 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 167 | 0.74 | -0.50 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 68.00 | 5.10 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 1,013 | 0.76 | -0.54 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 69.00 | 5.75 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 26 | 0.76 | -0.57 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 6.40 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 76 | 0.76 | -0.61 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 71.00 | 7.05 | 7.25 | 7.10 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.64 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 72.00 | 7.80 | 7.95 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.67 | 0.03 | -0.11 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 73.00 | 8.45 | 8.70 | % | 0 | 0 | 0.74 | -0.70 | 0.03 | -0.11 | 1/21/2025 4:00:02 PM EST | |||
| 74.00 | 9.25 | 9.50 | % | 0 | 0 | 0.74 | -0.73 | 0.03 | -0.10 | 1/21/2025 4:00:02 PM EST | |||
| 75.00 | 10.00 | 10.30 | % | 0 | 0 | 0.73 | -0.76 | 0.03 | -0.10 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 12.45 | 16.40 | % | 0 | 0 | 1.07 | -0.86 | 0.02 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 17.10 | 21.05 | % | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 90.00 | 23.35 | 25.05 | % | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST |