Options Chain for ROBLOX CORP CL A (RBLX) - $75.50 as of 1/30/2026 6:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.60 | 27.35 | 25.98 | % | 0.65 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 45.00 | 19.95 | 22.80 | 21.38 | % | 0.48 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 50.00 | 15.90 | 18.60 | 17.25 | % | 0.34 | 0 | 0 | 1.04 | 0.87 | 0.01 | -0.05 | 1/30/2026 4:00:01 PM EST | |||
| 55.00 | 12.05 | 14.75 | 13.40 | % | 0.24 | 0 | 0 | 0.78 | 0.79 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 9.20 | 10.55 | 9.88 | % | 0.16 | 0 | 0 | 0.76 | 0.69 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 63.00 | 7.50 | 9.75 | 8.63 | % | 0.14 | 0 | 0 | 0.81 | 0.62 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 64.00 | 7.00 | 9.40 | 8.20 | % | 0.13 | 0 | 0 | 0.82 | 0.60 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 6.80 | 7.85 | 7.33 | % | 0.11 | 0 | 0 | 0.77 | 0.58 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 66.00 | 6.00 | 7.60 | 6.80 | 6.75 | % | 0.10 | 10 | 0 | 0.76 | 0.56 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 67.00 | 5.75 | 6.90 | 6.33 | 6.96 | % | 0.09 | 6 | 0 | 0.76 | 0.53 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 68.00 | 5.35 | 7.75 | 6.55 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 69.00 | 5.00 | 7.35 | 6.18 | % | 0.09 | 0 | 0 | 0.83 | 0.49 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 70.00 | 4.60 | 7.00 | 5.80 | % | 0.08 | 0 | 0 | 0.83 | 0.47 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 71.00 | 4.30 | 6.50 | 5.40 | 6.65 | % | 0.08 | 2 | 0 | 0.83 | 0.45 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 72.00 | 4.20 | 4.90 | 4.55 | % | 0.06 | 0 | 0 | 0.77 | 0.42 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 73.00 | 3.95 | 4.70 | 4.33 | % | 0.06 | 0 | 0 | 0.78 | 0.40 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 74.00 | 3.45 | 5.65 | 4.55 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.84 | 0.39 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 75.00 | 3.35 | 4.05 | 3.70 | 4.00 | % | 0.05 | 1 | 0 | 0.77 | 0.37 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 76.00 | 2.75 | 4.85 | 3.80 | 4.60 | % | 0.05 | 38 | 0 | 0.81 | 0.35 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 77.00 | 2.60 | 4.25 | 3.43 | 3.56 | % | 0.04 | 1 | 0 | 0.80 | 0.33 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 78.00 | 2.40 | 4.65 | 3.53 | % | 0.05 | 0 | 0 | 0.84 | 0.31 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 79.00 | 2.13 | 4.45 | 3.29 | % | 0.04 | 0 | 0 | 0.83 | 0.30 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 1.53 | 4.25 | 2.89 | % | 0.04 | 0 | 0 | 0.81 | 0.28 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 81.00 | 1.80 | 4.10 | 2.95 | % | 0.04 | 0 | 0 | 0.84 | 0.27 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 82.00 | 1.03 | 3.95 | 2.49 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 83.00 | 1.29 | 3.80 | 2.55 | % | 0.03 | 0 | 0 | 0.83 | 0.24 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 84.00 | 0.57 | 3.65 | 2.11 | % | 0.03 | 0 | 0 | 0.77 | 0.23 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 0.97 | 3.55 | 2.26 | % | 0.03 | 0 | 0 | 0.83 | 0.22 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 86.00 | 0.62 | 3.45 | 2.04 | % | 0.02 | 0 | 0 | 0.81 | 0.20 | 0.02 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 87.00 | 0.55 | 3.35 | 1.95 | % | 0.02 | 0 | 0 | 0.82 | 0.19 | 0.02 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 0.73 | 1.97 | 1.35 | % | 0.02 | 0 | 0 | 0.80 | 0.16 | 0.01 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.12 | 0.12 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 100.00 | 0.10 | 2.58 | 1.34 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.25 | 0.06 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.01 | -0.02 | 1/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 1.56 | -0.03 | 0.00 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.32 | -0.07 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 50.00 | 1.28 | 1.97 | 1.63 | 1.74 | % | 0.03 | 3 | 0 | 0.88 | -0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 55.00 | 0.62 | 3.25 | 1.94 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 3.85 | 4.55 | 4.20 | 4.33 | % | 0.07 | 1 | 0 | 0.80 | -0.31 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 63.00 | 5.00 | 6.10 | 5.55 | 5.63 | % | 0.09 | 20 | 0 | 0.80 | -0.38 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 64.00 | 5.65 | 6.50 | 6.08 | 5.23 | % | 0.10 | 13 | 0 | 0.81 | -0.40 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 65.00 | 5.85 | 7.15 | 6.50 | 6.18 | % | 0.10 | 6 | 0 | 0.80 | -0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 66.00 | 5.55 | 7.55 | 6.55 | 5.76 | % | 0.10 | 4 | 0 | 0.74 | -0.44 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 67.00 | 6.00 | 8.10 | 7.05 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 68.00 | 6.60 | 8.90 | 7.75 | % | 0.11 | 0 | 0 | 0.75 | -0.49 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 69.00 | 7.20 | 9.60 | 8.40 | 4.82 | % | 0.12 | 2 | 0 | 0.75 | -0.51 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 70.00 | 9.00 | 9.80 | 9.40 | 9.55 | % | 0.13 | 27 | 0 | 0.80 | -0.53 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 71.00 | 9.60 | 10.75 | 10.18 | % | 0.14 | 0 | 0 | 0.81 | -0.55 | 0.02 | -0.09 | 1/30/2026 4:00:01 PM EST | |||
| 72.00 | 9.15 | 11.55 | 10.35 | 9.55 | % | 0.14 | 6 | 0 | 0.75 | -0.58 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 73.00 | 9.90 | 12.20 | 11.05 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 74.00 | 10.50 | 13.05 | 11.78 | 10.66 | % | 0.16 | 11 | 0 | 0.75 | -0.61 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 75.00 | 11.25 | 13.90 | 12.58 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 76.00 | 12.00 | 14.50 | 13.25 | % | 0.17 | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 77.00 | 12.75 | 15.95 | 14.35 | % | 0.19 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 78.00 | 13.55 | 16.50 | 15.03 | % | 0.19 | 0 | 0 | 0.78 | -0.69 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 79.00 | 14.35 | 17.50 | 15.93 | % | 0.20 | 0 | 0 | 0.79 | -0.70 | 0.02 | -0.08 | 1/30/2026 4:00:01 PM EST | |||
| 80.00 | 15.20 | 18.00 | 16.60 | 16.91 | % | 0.21 | 4 | 0 | 0.78 | -0.72 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:01 PM EST | |
| 81.00 | 16.00 | 19.00 | 17.50 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 82.00 | 16.85 | 19.75 | 18.30 | % | 0.22 | 0 | 0 | 0.78 | -0.75 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 83.00 | 17.70 | 20.75 | 19.23 | % | 0.23 | 0 | 0 | 0.79 | -0.76 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 84.00 | 18.60 | 21.60 | 20.10 | % | 0.24 | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 85.00 | 19.30 | 22.45 | 20.88 | % | 0.25 | 0 | 0 | 0.76 | -0.78 | 0.02 | -0.07 | 1/30/2026 4:00:01 PM EST | |||
| 86.00 | 20.35 | 23.35 | 21.85 | % | 0.25 | 0 | 0 | 0.78 | -0.80 | 0.02 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 87.00 | 21.25 | 24.25 | 22.75 | % | 0.26 | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 90.00 | 24.65 | 26.85 | 25.75 | % | 0.29 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.06 | 1/30/2026 4:00:01 PM EST | |||
| 95.00 | 28.70 | 31.40 | 30.05 | % | 0.32 | 0 | 0 | 1.12 | -0.88 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 100.00 | 33.55 | 36.35 | 34.95 | % | 0.35 | 0 | 0 | 1.20 | -0.91 | 0.01 | -0.04 | 1/30/2026 4:00:01 PM EST | |||
| 105.00 | 38.25 | 41.20 | 39.73 | % | 0.38 | 0 | 0 | 1.27 | -0.94 | 0.01 | -0.03 | 1/30/2026 4:00:01 PM EST | |||
| 110.00 | 43.20 | 46.10 | 44.65 | % | 0.41 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.02 | 1/30/2026 4:00:01 PM EST |