Options Chain for ROBLOX CORP CL A (RBLX) - $59.07 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.70 | 25.20 | 25.60 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 17.00 | 20.40 | 20.50 | 0.00 | 0.00% | 0 | 15 | 2.12 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 12.00 | 15.20 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 46.00 | 11.00 | 14.45 | % | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 47.00 | 10.00 | 13.35 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.97 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 48.00 | 9.00 | 12.50 | 8.55 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.95 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 49.00 | 9.00 | 11.40 | 10.50 | -0.90 | -7.90% | 1 | 1 | 1.14 | 0.93 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 8.05 | 10.45 | 11.29 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.91 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 51.00 | 6.20 | 9.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.90 | 0.02 | -0.05 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 52.00 | 6.45 | 8.25 | % | 0 | 0 | 0.49 | 0.87 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 53.00 | 5.65 | 8.45 | % | 0 | 0 | 0.67 | 0.84 | 0.04 | -0.07 | 3/28/2025 3:59:48 PM EST | |||
| 54.00 | 5.65 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.81 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 4.10 | 5.20 | 5.15 | -2.10 | -28.97% | 1 | 11 | 0.43 | 0.77 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 56.00 | 3.30 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.72 | 0.06 | -0.08 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 57.00 | 2.95 | 4.60 | 3.43 | -1.52 | -30.71% | 5 | 10 | 0.44 | 0.66 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 58.00 | 2.86 | 2.99 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.60 | 0.07 | -0.08 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 59.00 | 2.29 | 2.43 | 2.50 | -0.26 | -9.42% | 1 | 32 | 0.50 | 0.53 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 1.79 | 1.97 | 1.78 | -0.41 | -18.73% | 113 | 1,935 | 0.49 | 0.46 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 61.00 | 1.38 | 1.54 | 1.44 | -0.50 | -25.78% | 7 | 22 | 0.48 | 0.39 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.00 | 1.06 | 1.18 | 1.04 | -0.31 | -22.97% | 18 | 67 | 0.48 | 0.32 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 63.00 | 0.75 | 0.88 | 0.79 | -0.19 | -19.39% | 9 | 51 | 0.47 | 0.26 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 64.00 | 0.52 | 0.66 | 0.61 | -0.05 | -7.58% | 1 | 1,381 | 0.46 | 0.20 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 0.39 | 0.50 | 0.38 | -0.20 | -34.49% | 29 | 101 | 0.47 | 0.16 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 66.00 | 0.14 | 0.34 | 0.25 | -0.10 | -28.58% | 2 | 110 | 0.45 | 0.13 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 67.00 | 0.17 | 0.82 | 0.27 | -0.07 | -20.59% | 2 | 456 | 0.45 | 0.10 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 68.00 | 0.12 | 0.17 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.08 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 69.00 | 0.07 | 0.69 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.06 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.02 | 0.15 | 0.12 | +0.01 | +9.10% | 3 | 42 | 0.46 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 71.00 | 0.01 | 0.78 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.03 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | -0.36 | -80.00% | 1 | 11 | 0.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.14 | 0.05 | -0.01 | -16.67% | 1 | 3 | 0.63 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.82 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.86 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 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 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.21 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.79 | 0.60 | 0.00 | 0.00% | 0 | 13 | 1.23 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.80 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.81 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 48.00 | 0.05 | 0.82 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.05 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 49.00 | 0.13 | 0.23 | 0.10 | -0.28 | -73.69% | 1 | 4 | 0.63 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 0.16 | 0.22 | 0.22 | +0.02 | +10.00% | 11 | 17 | 0.59 | -0.09 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 51.00 | 0.04 | 0.29 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.10 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 52.00 | 0.32 | 0.59 | 0.37 | -0.31 | -45.59% | 4 | 15 | 0.55 | -0.13 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 53.00 | 0.22 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.55 | -0.16 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 54.00 | 0.55 | 0.67 | 0.55 | +0.13 | +30.96% | 5 | 47 | 0.53 | -0.19 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 0.78 | 0.88 | 0.72 | +0.09 | +14.29% | 9 | 254 | 0.53 | -0.23 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 56.00 | 1.02 | 1.14 | 1.10 | +0.44 | +66.67% | 3 | 22 | 0.52 | -0.28 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 57.00 | 1.34 | 1.44 | 1.50 | +0.52 | +53.07% | 45 | 71 | 0.51 | -0.34 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 58.00 | 1.71 | 1.82 | 1.90 | +0.70 | +58.34% | 13 | 106 | 0.50 | -0.40 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 59.00 | 1.99 | 2.27 | 2.28 | +0.50 | +28.09% | 11 | 66 | 0.50 | -0.47 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 2.65 | 2.80 | 2.95 | +0.75 | +34.10% | 11 | 35 | 0.49 | -0.54 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 61.00 | 3.20 | 3.40 | 3.20 | +0.57 | +21.68% | 10 | 31 | 0.48 | -0.61 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.00 | 3.70 | 4.05 | 3.70 | +0.30 | +8.83% | 1 | 13 | 0.48 | -0.68 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 63.00 | 3.30 | 6.05 | 4.37 | +0.65 | +17.48% | 2 | 33 | 0.47 | -0.74 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 64.00 | 5.10 | 5.65 | 5.43 | +1.93 | +55.15% | 2 | 2 | 0.47 | -0.80 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 5.70 | 6.65 | 6.49 | +2.29 | +54.53% | 4 | 16 | 0.70 | -0.84 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 66.00 | 6.90 | 7.45 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.87 | 0.04 | -0.04 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 67.00 | 6.90 | 9.25 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 68.00 | 7.85 | 10.25 | 7.50 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.92 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 69.00 | 8.95 | 11.35 | % | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 9.85 | 12.15 | % | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 71.00 | 10.70 | 13.10 | 11.20 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 72.00 | 11.20 | 14.80 | 12.05 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 73.00 | 11.50 | 14.30 | 11.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 74.00 | 13.80 | 15.15 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 14.85 | 16.90 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 19.80 | 21.15 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 24.45 | 28.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 90.00 | 28.95 | 32.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |