Options Chain for ROBLOX CORP CL A (RBLX) - $63.17 as of 2/16/2026 3:08:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.25 | 24.65 | 23.45 | 23.71 | -5.59 | -19.08% | 0.59 | 50 | 5 | 1.80 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 17.40 | 20.20 | 18.80 | 18.77 | % | 0.42 | 50 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 50.00 | 12.90 | 14.80 | 13.85 | 23.44 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | 0.93 | 0.01 | -0.04 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 11.40 | 13.05 | 12.23 | % | 0.24 | 0 | 0 | 0.77 | 0.89 | 0.02 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 53.00 | 10.30 | 12.15 | 11.23 | % | 0.21 | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.06 | 2/13/2026 3:59:53 PM EST | |||
| 54.00 | 9.55 | 11.35 | 10.45 | % | 0.19 | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.07 | 2/13/2026 3:59:53 PM EST | |||
| 55.00 | 8.85 | 10.55 | 9.70 | % | 0.18 | 0 | 0 | 0.76 | 0.82 | 0.03 | -0.07 | 2/13/2026 3:59:53 PM EST | |||
| 56.00 | 7.95 | 9.75 | 8.85 | % | 0.16 | 0 | 0 | 0.73 | 0.79 | 0.03 | -0.08 | 2/13/2026 3:59:53 PM EST | |||
| 57.00 | 7.20 | 9.15 | 8.18 | 18.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.74 | 0.76 | 0.03 | -0.08 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 6.80 | 7.40 | 7.10 | % | 0.12 | 0 | 0 | 0.67 | 0.73 | 0.03 | -0.09 | 2/13/2026 3:59:53 PM EST | |||
| 59.00 | 6.20 | 6.80 | 6.50 | % | 0.11 | 0 | 0 | 0.68 | 0.70 | 0.03 | -0.09 | 2/13/2026 3:59:53 PM EST | |||
| 60.00 | 5.40 | 6.05 | 5.73 | 6.40 | -7.73 | -54.71% | 0.10 | 1 | 17 | 0.65 | 0.66 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 5.00 | 5.45 | 5.23 | 13.27 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.67 | 0.62 | 0.04 | -0.10 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 62.00 | 4.25 | 5.05 | 4.65 | 5.30 | +0.30 | +6.00% | 0.08 | 1 | 3 | 0.66 | 0.58 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 63.00 | 3.70 | 4.30 | 4.00 | 4.65 | +0.25 | +5.69% | 0.06 | 1 | 20 | 0.64 | 0.54 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 64.00 | 3.45 | 3.85 | 3.65 | 3.75 | +0.26 | +7.45% | 0.06 | 4 | 22 | 0.65 | 0.50 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 2.83 | 3.40 | 3.12 | 3.20 | -0.25 | -7.25% | 0.05 | 10 | 37 | 0.64 | 0.46 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 66.00 | 2.47 | 3.10 | 2.79 | 2.82 | -5.83 | -67.40% | 0.04 | 1 | 10 | 0.65 | 0.43 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 67.00 | 2.11 | 2.62 | 2.37 | 2.64 | -3.26 | -55.26% | 0.04 | 2 | 5 | 0.63 | 0.39 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 68.00 | 1.91 | 2.24 | 2.08 | 2.50 | -6.20 | -71.27% | 0.03 | 103 | 8 | 0.64 | 0.35 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 69.00 | 1.71 | 1.94 | 1.83 | 2.38 | -1.91 | -44.53% | 0.03 | 2 | 16 | 0.64 | 0.32 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 1.40 | 1.64 | 1.52 | 1.52 | -0.39 | -20.42% | 0.02 | 11 | 53 | 0.63 | 0.28 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 71.00 | 1.29 | 1.45 | 1.37 | 1.37 | -0.24 | -14.91% | 0.02 | 5 | 21 | 0.65 | 0.25 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 72.00 | 1.00 | 1.23 | 1.12 | 1.11 | -0.44 | -28.39% | 0.02 | 4 | 9 | 0.63 | 0.22 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 73.00 | 0.80 | 1.08 | 0.94 | 1.07 | -0.17 | -13.71% | 0.01 | 2 | 53 | 0.63 | 0.20 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 74.00 | 0.64 | 0.90 | 0.77 | 1.07 | -1.43 | -57.20% | 0.01 | 1 | 9 | 0.62 | 0.17 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 0.56 | 0.84 | 0.70 | 0.89 | -0.09 | -9.19% | 0.01 | 4 | 103 | 0.63 | 0.15 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 76.00 | 0.53 | 0.67 | 0.60 | 0.65 | -0.13 | -16.67% | 0.01 | 6 | 27 | 0.64 | 0.13 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 77.00 | 0.45 | 0.61 | 0.53 | 0.61 | -0.40 | -39.61% | 0.01 | 2 | 37 | 0.66 | 0.11 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 78.00 | 0.44 | 0.57 | 0.51 | 0.89 | +0.19 | +27.15% | 0.01 | 2 | 10 | 0.65 | 0.10 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 79.00 | 0.27 | 0.46 | 0.37 | 0.46 | -0.87 | -65.42% | 0.00 | 1 | 19 | 0.66 | 0.08 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 0.24 | 0.43 | 0.34 | 0.32 | -0.23 | -41.82% | 0.00 | 9 | 302 | 0.67 | 0.07 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 81.00 | 0.09 | 0.34 | 0.22 | 0.34 | -0.66 | -66.00% | 0.00 | 5 | 22 | 0.60 | 0.06 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 82.00 | 0.13 | 0.30 | 0.22 | 0.31 | -1.87 | -85.78% | 0.00 | 1 | 21 | 0.64 | 0.05 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 83.00 | 0.10 | 0.27 | 0.19 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.04 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 84.00 | 0.08 | 0.23 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.64 | 0.04 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 85.00 | 0.09 | 0.21 | 0.15 | 0.13 | -0.20 | -60.61% | 0.00 | 5 | 23 | 0.76 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 86.00 | 0.04 | 0.19 | 0.12 | 0.50 | -0.95 | -65.52% | 0.00 | 1 | 13 | 0.68 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 87.00 | 0.04 | 0.17 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 88.00 | 0.03 | 0.15 | 0.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 90.00 | 0.04 | 0.12 | 0.08 | 0.12 | -0.54 | -81.82% | 0.00 | 1 | 31 | 0.65 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.49 | -83.06% | 0.00 | 1 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 105.00 | 0.03 | 0.75 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 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 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | -0.02 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 0.09 | 0.65 | 0.37 | 0.41 | -0.19 | -31.67% | 0.01 | 9 | 78 | 0.68 | -0.07 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 52.00 | 0.51 | 1.55 | 1.03 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.83 | -0.11 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 53.00 | 0.59 | 1.30 | 0.95 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.13 | 0.02 | -0.06 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 54.00 | 0.70 | 1.15 | 0.93 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.15 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 0.91 | 1.46 | 1.19 | 1.16 | +0.70 | +152.18% | 0.02 | 3 | 38 | 0.71 | -0.18 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 56.00 | 1.12 | 1.49 | 1.31 | 1.44 | +0.06 | +4.35% | 0.02 | 7 | 14 | 0.69 | -0.21 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 57.00 | 1.57 | 1.76 | 1.67 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.71 | -0.24 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 58.00 | 1.81 | 2.10 | 1.96 | 1.77 | -0.44 | -19.91% | 0.03 | 1 | 207 | 0.70 | -0.27 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 59.00 | 2.16 | 2.39 | 2.28 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.70 | -0.30 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 2.45 | 2.88 | 2.67 | 2.56 | -0.32 | -11.12% | 0.04 | 18 | 347 | 0.69 | -0.34 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 61.00 | 2.85 | 3.25 | 3.05 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.69 | -0.38 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 62.00 | 2.98 | 3.70 | 3.34 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.66 | -0.42 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 63.00 | 3.70 | 4.20 | 3.95 | 4.00 | -0.52 | -11.51% | 0.06 | 2 | 180 | 0.68 | -0.46 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 64.00 | 4.25 | 4.70 | 4.48 | 4.15 | -0.80 | -16.17% | 0.07 | 7 | 62 | 0.68 | -0.50 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 4.70 | 5.40 | 5.05 | 4.95 | -0.50 | -9.18% | 0.08 | 5 | 38 | 0.68 | -0.54 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 66.00 | 5.40 | 5.90 | 5.65 | 5.60 | +1.60 | +40.00% | 0.09 | 2 | 20 | 0.67 | -0.57 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 67.00 | 6.00 | 6.55 | 6.28 | 5.89 | +3.94 | +202.06% | 0.09 | 1 | 5 | 0.67 | -0.61 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 68.00 | 6.65 | 7.25 | 6.95 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.67 | -0.65 | 0.04 | -0.09 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 69.00 | 6.95 | 8.15 | 7.55 | 7.31 | -2.12 | -22.49% | 0.11 | 1 | 6 | 0.64 | -0.68 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 8.10 | 8.60 | 8.35 | 8.60 | -0.19 | -2.17% | 0.12 | 2 | 40 | 0.66 | -0.72 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 71.00 | 8.50 | 9.55 | 9.03 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.62 | -0.75 | 0.03 | -0.07 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 72.00 | 8.75 | 10.40 | 9.58 | 6.18 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.72 | -0.78 | 0.03 | -0.07 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 73.00 | 9.60 | 11.25 | 10.43 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.73 | -0.80 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 74.00 | 10.45 | 12.55 | 11.50 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.83 | -0.83 | 0.03 | -0.06 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 11.35 | 13.10 | 12.23 | 12.70 | -0.11 | -0.86% | 0.16 | 1 | 19 | 0.78 | -0.85 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 76.00 | 12.25 | 14.35 | 13.30 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.87 | 0.02 | -0.05 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 77.00 | 12.90 | 15.15 | 14.03 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.85 | -0.89 | 0.02 | -0.04 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 78.00 | 14.20 | 16.30 | 15.25 | 14.95 | -0.89 | -5.62% | 0.20 | 1 | 14 | 0.92 | -0.90 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 79.00 | 15.15 | 16.70 | 15.93 | 16.87 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.79 | -0.92 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 16.60 | 18.15 | 17.38 | 17.21 | +4.77 | +38.35% | 0.22 | 2 | 45 | 0.95 | -0.93 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 81.00 | 16.50 | 18.85 | 17.68 | 15.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.94 | 0.01 | -0.03 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 82.00 | 17.45 | 19.80 | 18.63 | % | 0.23 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 2/13/2026 3:59:53 PM EST | |||
| 83.00 | 18.35 | 20.75 | 19.55 | 20.67 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.93 | -0.96 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 84.00 | 19.25 | 21.90 | 20.58 | 20.58 | -0.97 | -4.51% | 0.24 | 1 | 4 | 1.00 | -0.96 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 85.00 | 20.35 | 22.85 | 21.60 | 22.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.01 | -0.97 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 86.00 | 21.40 | 23.80 | 22.60 | 21.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 87.00 | 22.30 | 24.80 | 23.55 | 19.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 88.00 | 23.10 | 25.75 | 24.43 | % | 0.28 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 90.00 | 25.10 | 27.75 | 26.43 | 22.87 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.11 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 95.00 | 30.05 | 32.70 | 31.38 | 21.89 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 100.00 | 35.05 | 37.85 | 36.45 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 105.00 | 40.00 | 43.20 | 41.60 | 37.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 110.00 | 44.90 | 48.90 | 46.90 | 38.09 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 115.00 | 49.85 | 53.90 | 51.88 | 42.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |