Options Chain for ROBLOX CORP CL A (RBLX) - $62.51 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.45 | 23.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 16.25 | 19.40 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 46.00 | 15.50 | 18.20 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 47.00 | 15.25 | 17.25 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 48.00 | 14.00 | 15.60 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 49.00 | 13.15 | 14.25 | 19.71 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 12.15 | 13.55 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 51.00 | 11.65 | 12.30 | % | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 9.50 | 12.50 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 8.70 | 11.05 | % | 0 | 0 | 0.37 | 0.91 | 0.02 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 54.00 | 9.20 | 9.45 | 8.42 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 8.20 | 8.65 | 8.35 | +0.95 | +12.84% | 6 | 2 | 0.42 | 0.86 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 6.85 | 8.50 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.83 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 6.05 | 6.90 | % | 0 | 0 | 0.36 | 0.79 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 58.00 | 5.80 | 6.15 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.75 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 4.45 | 5.80 | 5.14 | -1.69 | -24.75% | 1 | 2 | 0.38 | 0.71 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 4.60 | 4.75 | 4.45 | -1.84 | -29.26% | 1 | 2 | 0.41 | 0.66 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 4.00 | 4.15 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.62 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 3.15 | 3.70 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.57 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 2.94 | 3.10 | 3.00 | 0.00 | 0.00% | 3 | 7 | 0.40 | 0.52 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 1.31 | 2.62 | 2.17 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.47 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 1.95 | 2.24 | 2.16 | +0.45 | +26.32% | 4 | 19 | 0.39 | 0.41 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 1.58 | 1.89 | 1.72 | -0.06 | -3.38% | 8 | 44 | 0.39 | 0.37 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 1.37 | 1.55 | 1.41 | +0.09 | +6.82% | 1 | 54 | 0.39 | 0.32 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 1.18 | 2.15 | 0.96 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.28 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 0.75 | 2.29 | 0.95 | +0.24 | +33.81% | 1 | 6 | 0.48 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.68 | 0.92 | 0.81 | +0.01 | +1.25% | 1 | 110 | 0.39 | 0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.61 | 1.94 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.17 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 0.47 | 0.68 | 0.34 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.14 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.31 | 0.58 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.12 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.00 | 1.54 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.10 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.22 | 0.32 | 0.53 | 0.00 | 0.00% | 0 | 133 | 0.39 | 0.09 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.16 | 1.57 | 0.18 | -0.02 | -10.00% | 5 | 6 | 0.49 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.05 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.05 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.58 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.59 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.03 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 0.00 | 1.15 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 0.00 | 1.16 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 84.00 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.23 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 86.00 | 0.00 | 1.25 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 87.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.31 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.19 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.21 | % | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 49.00 | 0.06 | 0.28 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 0.02 | 1.00 | 0.15 | % | 5 | 0 | 0.51 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 51.00 | 0.20 | 0.36 | % | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.54 | % | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 53.00 | 0.37 | 0.74 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.09 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 54.00 | 0.47 | 0.65 | % | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 55.00 | 0.23 | 0.79 | 0.76 | 0.00 | 0.00% | 0 | 44 | 0.46 | -0.14 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 56.00 | 0.80 | 0.95 | 0.80 | -0.08 | -9.10% | 19 | 11 | 0.44 | -0.17 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 1.15 | % | 0 | 0 | 0.34 | -0.21 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 58.00 | 1.25 | 1.38 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.25 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 59.00 | 1.48 | 1.66 | 1.39 | -0.51 | -26.85% | 3 | 2 | 0.41 | -0.29 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 1.73 | 1.99 | 1.70 | -0.75 | -30.62% | 4 | 40 | 0.41 | -0.34 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 61.00 | 2.00 | 2.37 | 2.20 | -0.70 | -24.14% | 2 | 2 | 0.40 | -0.38 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.00 | 2.54 | 3.45 | 2.70 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.43 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 63.00 | 3.15 | 3.35 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.48 | 0.05 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 64.00 | 2.98 | 3.85 | 4.15 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.53 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.30 | 4.50 | 4.34 | 0.00 | 0.00% | 0 | 61 | 0.40 | -0.59 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 66.00 | 4.95 | 6.15 | 3.45 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.63 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 67.00 | 4.65 | 5.80 | 6.90 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.68 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 68.00 | 5.30 | 7.85 | 4.75 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.72 | 0.04 | -0.04 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 69.00 | 6.95 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.38 | -0.76 | 0.04 | -0.03 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 7.75 | 9.10 | 8.22 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.80 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 8.85 | 10.25 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.83 | 0.03 | -0.03 | 2/7/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 8.95 | 10.95 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.86 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 9.30 | 12.15 | 10.69 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.88 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 10.65 | 13.00 | 10.65 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.90 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 12.10 | 13.30 | 12.85 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.91 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 13.15 | 14.15 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 14.00 | 15.20 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 14.15 | 16.90 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 14.70 | 18.55 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 16.55 | 18.15 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 81.00 | 17.15 | 19.95 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 18.40 | 20.10 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 19.75 | 21.35 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 84.00 | 20.00 | 22.15 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 21.35 | 23.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 86.00 | 21.95 | 23.85 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 87.00 | 23.00 | 25.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 26.50 | 29.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 30.60 | 34.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |