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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.70 | 43.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 22.50 | 39.30 | 42.05 | 30.43 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 36.70 | 38.90 | 40.00 | 0.00 | 0.00% | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 27.50 | 33.90 | 36.20 | 24.75 | 0.00 | 0.00% | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 32.15 | 33.00 | 37.69 | 0.00 | 0.00% | 0 | 25 | 1.06 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 32.50 | 29.35 | 30.60 | 36.53 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 26.65 | 28.85 | 31.02 | 0.00 | 0.00% | 0 | 26 | 0.89 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 25.05 | 25.55 | 25.40 | 0.00 | 0.00% | 0 | 40 | 0.80 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 22.70 | 23.00 | 22.65 | -0.15 | -0.66% | 18 | 89 | 0.65 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 20.25 | 20.60 | 20.25 | -0.15 | -0.74% | 11 | 139 | 0.51 | 0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 17.85 | 18.10 | 19.35 | 0.00 | 0.00% | 0 | 518 | 0.47 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 15.45 | 15.70 | 15.60 | 0.00 | 0.00% | 0 | 143 | 0.45 | 0.94 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 13.15 | 13.40 | 13.15 | +0.24 | +1.86% | 4 | 475 | 0.44 | 0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 11.00 | 11.15 | 10.95 | +0.92 | +9.18% | 1 | 283 | 0.43 | 0.87 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 8.90 | 9.15 | 8.70 | -0.13 | -1.48% | 6 | 932 | 0.42 | 0.82 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 7.05 | 7.20 | 7.02 | +1.02 | +17.00% | 1 | 764 | 0.41 | 0.74 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 5.40 | 5.55 | 5.25 | 0.00 | 0.00% | 0 | 649 | 0.41 | 0.65 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 4.00 | 4.15 | 4.03 | -0.07 | -1.71% | 53 | 606 | 0.40 | 0.55 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 2.90 | 2.99 | 2.92 | +0.15 | +5.42% | 79 | 2,874 | 0.39 | 0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 2.01 | 2.10 | 2.08 | +0.48 | +30.00% | 9 | 759 | 0.39 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 1.35 | 1.44 | 1.40 | +0.10 | +7.70% | 129 | 1,845 | 0.39 | 0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 0.89 | 0.96 | 0.89 | +0.20 | +28.99% | 15 | 358 | 0.39 | 0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.57 | 0.61 | 0.57 | -0.03 | -5.00% | 155 | 7,654 | 0.38 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 0.34 | 0.41 | 0.51 | 0.00 | 0.00% | 0 | 121 | 0.38 | 0.09 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.23 | 0.25 | 0.24 | +0.08 | +50.00% | 1 | 1,824 | 0.39 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 0.08 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 49 | 0.46 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.10 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 1,022 | 0.45 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 20 | 835 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 242 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 887 | 0.54 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 207 | 1.45 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 198 | 1.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.02 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,029 | 0.69 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 442 | 0.89 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 860 | 0.68 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.20 | 0.14 | +0.09 | +180.00% | 3 | 400 | 0.58 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.02 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.49 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 0.24 | 0.32 | 0.20 | -0.07 | -25.93% | 4 | 186 | 0.48 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.40 | 0.46 | 0.40 | 0.00 | 0.00% | 1 | 1,082 | 0.45 | -0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 0.64 | 0.74 | 0.62 | 0.00 | 0.00% | 6 | 1,600 | 0.43 | -0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 1.07 | 1.16 | 1.04 | +0.05 | +5.06% | 8 | 626 | 0.42 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 1.68 | 1.77 | 1.76 | +0.18 | +11.40% | 17 | 544 | 0.41 | -0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 2.47 | 2.61 | 2.54 | +0.12 | +4.96% | 19 | 1,583 | 0.40 | -0.35 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 3.60 | 3.75 | 3.63 | -0.05 | -1.36% | 12 | 1,228 | 0.40 | -0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.95 | 5.10 | 4.90 | -0.25 | -4.86% | 22 | 1,769 | 0.39 | -0.56 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 6.55 | 6.75 | 6.63 | -0.67 | -9.18% | 9 | 463 | 0.39 | -0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 8.45 | 8.60 | 8.65 | 0.00 | 0.00% | 0 | 1,435 | 0.39 | -0.74 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 10.40 | 10.90 | 10.60 | -0.35 | -3.20% | 5 | 144 | 0.40 | -0.81 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 12.70 | 12.85 | 12.70 | -0.13 | -1.02% | 2 | 573 | 0.38 | -0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 14.15 | 15.35 | 12.55 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.91 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 17.25 | 17.80 | 13.72 | 0.00 | 0.00% | 0 | 184 | 0.44 | -0.94 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 19.00 | 20.25 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 21.60 | 22.75 | 20.75 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.97 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 27.30 | 28.60 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 31.60 | 34.25 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 35.90 | 39.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 41.20 | 43.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 46.70 | 48.70 | 46.14 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |