Options Chain for ROBLOX CORP CL A (RBLX) - $56.65 as of 3/25/2026 8:27:07 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 | 15.30 | 17.50 | 16.40 | % | 0.41 | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 45.00 | 10.60 | 12.85 | 11.73 | % | 0.26 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.05 | 3/25/2026 3:59:35 PM EST | |||
| 46.00 | 9.80 | 11.95 | 10.88 | % | 0.24 | 0 | 0 | 1.20 | 0.91 | 0.02 | -0.05 | 3/25/2026 3:59:35 PM EST | |||
| 47.00 | 9.10 | 10.85 | 9.98 | % | 0.21 | 0 | 0 | 1.09 | 0.89 | 0.02 | -0.06 | 3/25/2026 3:59:35 PM EST | |||
| 48.00 | 8.00 | 9.95 | 8.98 | % | 0.19 | 0 | 1 | 1.04 | 0.87 | 0.02 | -0.06 | 3/25/2026 3:59:35 PM EST | |||
| 49.00 | 7.15 | 9.10 | 8.13 | % | 0.17 | 0 | 0 | 1.00 | 0.84 | 0.03 | -0.07 | 3/25/2026 3:59:35 PM EST | |||
| 50.00 | 6.65 | 8.30 | 7.48 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | 0.81 | 0.03 | -0.08 | 3/23/2026 | 3/25/2026 3:59:35 PM EST |
| 51.00 | 5.90 | 7.10 | 6.50 | % | 0.13 | 0 | 0 | 0.60 | 0.78 | 0.04 | -0.08 | 3/25/2026 3:59:35 PM EST | |||
| 52.00 | 5.75 | 6.30 | 6.03 | % | 0.12 | 0 | 0 | 0.69 | 0.74 | 0.04 | -0.09 | 3/25/2026 3:59:35 PM EST | |||
| 53.00 | 4.75 | 5.55 | 5.15 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.64 | 0.70 | 0.04 | -0.09 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 54.00 | 4.35 | 4.90 | 4.63 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.67 | 0.66 | 0.05 | -0.10 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 55.00 | 3.70 | 4.20 | 3.95 | 3.54 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.65 | 0.61 | 0.05 | -0.10 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 56.00 | 3.40 | 3.70 | 3.55 | 3.22 | +0.43 | +15.42% | 0.06 | 43 | 30 | 0.68 | 0.56 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 57.00 | 2.92 | 3.15 | 3.04 | 2.64 | +0.13 | +5.18% | 0.05 | 2 | 26 | 0.67 | 0.51 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 58.00 | 2.46 | 2.71 | 2.59 | 2.15 | % | 0.04 | 9 | 8 | 0.67 | 0.46 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST | |
| 59.00 | 2.04 | 2.20 | 2.12 | 1.89 | -0.06 | -3.08% | 0.04 | 6 | 111 | 0.65 | 0.41 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 60.00 | 1.69 | 1.84 | 1.77 | 1.67 | +0.03 | +1.83% | 0.03 | 21 | 150 | 0.64 | 0.36 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 61.00 | 1.19 | 1.51 | 1.35 | 1.19 | -0.06 | -4.80% | 0.02 | 7 | 32 | 0.61 | 0.32 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 62.00 | 0.92 | 1.27 | 1.10 | 1.01 | -0.04 | -3.81% | 0.02 | 5 | 52 | 0.61 | 0.27 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 63.00 | 0.76 | 1.05 | 0.91 | 0.83 | 0.00 | 0.00% | 0.01 | 12 | 16 | 0.61 | 0.24 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 64.00 | 0.64 | 0.86 | 0.75 | 0.69 | -0.20 | -22.48% | 0.01 | 21 | 57 | 0.62 | 0.20 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 65.00 | 0.48 | 0.72 | 0.60 | 0.60 | +0.03 | +5.27% | 0.01 | 21 | 154 | 0.62 | 0.17 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 66.00 | 0.39 | 0.78 | 0.59 | 0.70 | +0.20 | +40.00% | 0.01 | 1 | 26 | 0.66 | 0.15 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 67.00 | 0.23 | 0.53 | 0.38 | 0.43 | -0.17 | -28.34% | 0.01 | 1 | 42 | 0.61 | 0.13 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 68.00 | 0.07 | 0.57 | 0.32 | 0.26 | -0.08 | -23.53% | 0.00 | 18 | 80 | 0.60 | 0.12 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 69.00 | 0.10 | 0.59 | 0.35 | % | 0.01 | 0 | 13 | 0.65 | 0.10 | 0.02 | -0.04 | 3/25/2026 3:59:35 PM EST | |||
| 70.00 | 0.12 | 0.40 | 0.26 | 0.20 | -0.08 | -28.58% | 0.00 | 20 | 73 | 0.66 | 0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 71.00 | 0.01 | 0.54 | 0.28 | 0.29 | -0.09 | -23.69% | 0.00 | 1 | 10 | 0.63 | 0.08 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 72.00 | 0.01 | 0.72 | 0.37 | 0.27 | +0.01 | +3.85% | 0.01 | 1 | 31 | 0.97 | 0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 73.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 5 | 0.68 | 0.04 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 74.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 28 | 1.00 | 0.03 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 75.00 | 0.03 | 0.66 | 0.35 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 8 | 0.81 | 0.03 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 76.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 209 | 1.01 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 77.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 78.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 1.07 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 175 | 1.10 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 202 | 1.05 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 100.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 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 | 0.03 | 0.67 | 0.35 | 0.10 | +0.09 | +900.00% | 0.01 | 3 | 6 | 1.04 | -0.02 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 45.00 | 0.16 | 0.54 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 1 | 174 | 0.80 | -0.08 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 46.00 | 0.18 | 0.64 | 0.41 | 0.41 | -0.26 | -38.81% | 0.01 | 1 | 1 | 0.77 | -0.09 | 0.02 | -0.05 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 47.00 | 0.43 | 0.74 | 0.59 | % | 0.01 | 0 | 0 | 0.81 | -0.11 | 0.02 | -0.06 | 3/25/2026 3:59:35 PM EST | |||
| 48.00 | 0.49 | 0.80 | 0.65 | 0.64 | -0.13 | -16.89% | 0.01 | 10 | 2,014 | 0.76 | -0.13 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 49.00 | 0.69 | 0.87 | 0.78 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.75 | -0.16 | 0.03 | -0.07 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 50.00 | 0.88 | 1.04 | 0.96 | 1.08 | +0.03 | +2.86% | 0.02 | 8 | 90 | 0.74 | -0.19 | 0.03 | -0.08 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 51.00 | 1.08 | 1.26 | 1.17 | 1.34 | -0.31 | -18.79% | 0.02 | 3 | 25 | 0.73 | -0.22 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 52.00 | 1.27 | 1.68 | 1.48 | % | 0.03 | 0 | 18 | 0.74 | -0.26 | 0.04 | -0.09 | 3/25/2026 3:59:35 PM EST | |||
| 53.00 | 1.61 | 1.88 | 1.75 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.72 | -0.30 | 0.04 | -0.09 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 54.00 | 1.89 | 2.22 | 2.06 | 2.25 | -0.15 | -6.25% | 0.04 | 5 | 1,622 | 0.71 | -0.34 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 55.00 | 2.29 | 2.49 | 2.39 | 2.47 | -0.28 | -10.19% | 0.04 | 28 | 2,019 | 0.68 | -0.39 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 56.00 | 2.60 | 3.10 | 2.85 | 3.07 | -0.08 | -2.54% | 0.05 | 1 | 98 | 0.68 | -0.44 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 57.00 | 2.95 | 3.55 | 3.25 | 3.70 | -0.45 | -10.85% | 0.06 | 7 | 349 | 0.67 | -0.49 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 58.00 | 3.65 | 4.10 | 3.88 | 4.40 | -0.27 | -5.79% | 0.07 | 4 | 28 | 0.67 | -0.54 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 59.00 | 4.25 | 4.70 | 4.48 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 228 | 0.67 | -0.59 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 60.00 | 4.80 | 5.35 | 5.08 | 4.78 | -0.08 | -1.65% | 0.08 | 1 | 204 | 0.65 | -0.64 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 61.00 | 5.50 | 6.05 | 5.78 | 5.97 | -0.83 | -12.21% | 0.09 | 2 | 28 | 0.65 | -0.68 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:35 PM EST |
| 62.00 | 6.20 | 6.75 | 6.48 | 7.08 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.64 | -0.73 | 0.04 | -0.08 | 3/23/2026 | 3/25/2026 3:59:35 PM EST |
| 63.00 | 6.65 | 8.30 | 7.48 | % | 0.12 | 0 | 4 | 0.66 | -0.76 | 0.04 | -0.07 | 3/25/2026 3:59:35 PM EST | |||
| 64.00 | 7.50 | 9.15 | 8.33 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.88 | -0.80 | 0.04 | -0.07 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 65.00 | 8.35 | 10.05 | 9.20 | 10.26 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.91 | -0.83 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 66.00 | 9.45 | 11.25 | 10.35 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.01 | -0.85 | 0.03 | -0.05 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 67.00 | 10.20 | 12.00 | 11.10 | % | 0.17 | 0 | 22 | 1.00 | -0.87 | 0.03 | -0.05 | 3/25/2026 3:59:35 PM EST | |||
| 68.00 | 11.20 | 13.10 | 12.15 | 12.51 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.07 | -0.88 | 0.02 | -0.05 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 69.00 | 12.05 | 14.05 | 13.05 | % | 0.19 | 0 | 3 | 1.11 | -0.90 | 0.02 | -0.04 | 3/25/2026 3:59:35 PM EST | |||
| 70.00 | 13.15 | 15.00 | 14.08 | 14.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.14 | -0.92 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 3:59:35 PM EST |
| 71.00 | 14.00 | 16.00 | 15.00 | % | 0.21 | 0 | 2 | 1.18 | -0.92 | 0.02 | -0.04 | 3/25/2026 3:59:35 PM EST | |||
| 72.00 | 15.05 | 16.85 | 15.95 | % | 0.22 | 0 | 4 | 1.18 | -0.95 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 73.00 | 15.80 | 18.05 | 16.93 | % | 0.23 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 74.00 | 17.15 | 18.95 | 18.05 | % | 0.24 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.02 | 3/25/2026 3:59:35 PM EST | |||
| 75.00 | 17.95 | 19.90 | 18.93 | 16.76 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.02 | 3/23/2026 | 3/25/2026 3:59:35 PM EST |
| 76.00 | 18.95 | 20.90 | 19.93 | % | 0.26 | 0 | 20 | 1.35 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 77.00 | 19.70 | 22.30 | 21.00 | 20.27 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.51 | -0.98 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:35 PM EST |
| 78.00 | 20.80 | 23.15 | 21.98 | % | 0.28 | 0 | 1 | 1.51 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 79.00 | 21.80 | 24.10 | 22.95 | 22.34 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.53 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 3:59:35 PM EST |
| 80.00 | 22.70 | 25.40 | 24.05 | % | 0.30 | 0 | 1 | 1.66 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:35 PM EST | |||
| 85.00 | 27.90 | 30.20 | 29.05 | % | 0.34 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 90.00 | 32.90 | 35.15 | 34.03 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 95.00 | 37.35 | 40.15 | 38.75 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST | |||
| 100.00 | 42.50 | 45.15 | 43.83 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:35 PM EST |