Options Chain for ROBLOX CORP CL A (RBLX) - $62.50 as of 2/24/2026 7:03:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.40 | 34.25 | 32.33 | 27.37 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.59 | 0.99 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 40.00 | 25.75 | 27.95 | 26.85 | 22.00 | 0.00 | 0.00% | 0.67 | 0 | 38 | 1.13 | 0.97 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 45.00 | 21.05 | 23.35 | 22.20 | 17.00 | 0.00 | 0.00% | 0.49 | 0 | 18 | 0.94 | 0.94 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 50.00 | 16.65 | 18.70 | 17.68 | 16.33 | +2.43 | +17.49% | 0.35 | 2 | 109 | 0.87 | 0.88 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 55.00 | 12.65 | 14.60 | 13.63 | 10.11 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.63 | 0.81 | 0.02 | -0.04 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 60.00 | 9.10 | 11.00 | 10.05 | 9.60 | +1.95 | +25.49% | 0.17 | 9 | 115 | 0.62 | 0.71 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 65.00 | 7.40 | 8.05 | 7.73 | 7.50 | +2.35 | +45.64% | 0.12 | 80 | 244 | 0.67 | 0.60 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 70.00 | 4.80 | 5.55 | 5.18 | 5.10 | +1.60 | +45.72% | 0.07 | 241 | 3,750 | 0.64 | 0.48 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 75.00 | 3.15 | 3.75 | 3.45 | 3.45 | +1.15 | +50.00% | 0.05 | 59 | 1,771 | 0.62 | 0.37 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 80.00 | 2.14 | 2.52 | 2.33 | 2.43 | +0.88 | +56.78% | 0.03 | 299 | 1,664 | 0.63 | 0.27 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 85.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.64 | +66.67% | 0.02 | 802 | 875 | 0.64 | 0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 90.00 | 0.89 | 1.09 | 0.99 | 1.02 | +0.30 | +41.67% | 0.01 | 1,574 | 8,598 | 0.63 | 0.13 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 95.00 | 0.59 | 0.69 | 0.64 | 0.68 | +0.23 | +51.12% | 0.01 | 20 | 9,296 | 0.64 | 0.09 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 100.00 | 0.20 | 0.48 | 0.34 | 0.43 | +0.14 | +48.28% | 0.00 | 719 | 2,761 | 0.61 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 0.38 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4,023 | 0.65 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 4 | 346 | 0.63 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 115.00 | 0.11 | 0.18 | 0.15 | 0.11 | -0.03 | -21.43% | 0.00 | 50 | 525 | 0.68 | 0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 120.00 | 0.06 | 0.22 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.72 | 0.01 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 710 | 0.77 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 130.00 | 0.04 | 0.14 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 135.00 | 0.04 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.77 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 351 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 180.00 | 0.01 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.21 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.24 | 0.62 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.03 | 0.36 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3,765 | 0.86 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:53 PM EST |
| 40.00 | 0.21 | 0.39 | 0.30 | 0.31 | -0.11 | -26.19% | 0.01 | 2 | 3,779 | 0.81 | -0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 45.00 | 0.46 | 0.84 | 0.65 | 0.63 | -0.27 | -30.00% | 0.01 | 9 | 2,503 | 0.77 | -0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 50.00 | 0.99 | 1.15 | 1.07 | 1.15 | -0.55 | -32.36% | 0.02 | 61 | 6,653 | 0.71 | -0.12 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 55.00 | 1.85 | 2.21 | 2.03 | 1.98 | -1.02 | -34.00% | 0.04 | 26 | 6,423 | 0.69 | -0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 60.00 | 3.20 | 3.70 | 3.45 | 3.40 | -1.55 | -31.32% | 0.06 | 44 | 901 | 0.67 | -0.29 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 65.00 | 5.25 | 5.65 | 5.45 | 5.70 | -1.80 | -24.00% | 0.08 | 84 | 1,124 | 0.65 | -0.40 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 70.00 | 7.80 | 8.40 | 8.10 | 8.29 | -2.61 | -23.95% | 0.12 | 79 | 906 | 0.64 | -0.52 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 75.00 | 11.05 | 11.60 | 11.33 | 11.55 | -3.10 | -21.16% | 0.15 | 2 | 492 | 0.63 | -0.63 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 80.00 | 14.70 | 15.35 | 15.03 | 16.55 | -2.30 | -12.21% | 0.19 | 2 | 579 | 0.62 | -0.73 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 85.00 | 18.95 | 20.05 | 19.50 | 21.28 | -2.67 | -11.15% | 0.23 | 2 | 406 | 0.66 | -0.81 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 90.00 | 23.40 | 25.05 | 24.23 | 28.27 | 0.00 | 0.00% | 0.27 | 0 | 3,209 | 0.71 | -0.87 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 95.00 | 27.90 | 30.00 | 28.95 | 30.27 | -2.33 | -7.15% | 0.30 | 4 | 366 | 0.90 | -0.91 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 100.00 | 32.60 | 34.85 | 33.73 | 39.13 | 0.00 | 0.00% | 0.34 | 0 | 1,614 | 0.96 | -0.94 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 105.00 | 37.70 | 39.70 | 38.70 | 42.40 | 0.00 | 0.00% | 0.37 | 0 | 313 | 1.02 | -0.96 | 0.01 | -0.01 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 110.00 | 41.05 | 45.05 | 43.05 | 46.33 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.18 | -0.97 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 3:59:53 PM EST |
| 115.00 | 46.15 | 49.90 | 48.03 | 52.85 | 0.00 | 0.00% | 0.42 | 0 | 28 | 1.16 | -0.98 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 120.00 | 51.00 | 54.95 | 52.98 | 55.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 125.00 | 56.00 | 59.95 | 57.98 | 62.71 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.36 | -0.99 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 130.00 | 61.55 | 64.90 | 63.23 | 65.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:53 PM EST |
| 135.00 | 66.05 | 69.90 | 67.98 | 70.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 140.00 | 71.55 | 74.90 | 73.23 | 40.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 3:59:53 PM EST |
| 145.00 | 76.55 | 79.90 | 78.23 | 80.31 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 150.00 | 81.55 | 84.95 | 83.25 | 33.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/24/2026 3:59:53 PM EST |
| 155.00 | 86.05 | 89.95 | 88.00 | 36.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 3:59:53 PM EST |
| 160.00 | 91.05 | 94.90 | 92.98 | 95.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:53 PM EST |
| 165.00 | 96.15 | 99.90 | 98.03 | 41.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 3:59:53 PM EST |
| 170.00 | 100.90 | 104.90 | 102.90 | 45.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 2/24/2026 3:59:53 PM EST |
| 175.00 | 105.90 | 109.90 | 107.90 | % | 0.62 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 180.00 | 110.90 | 114.90 | 112.90 | 51.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 2/24/2026 3:59:53 PM EST |
| 185.00 | 115.90 | 119.90 | 117.90 | 71.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/24/2026 3:59:53 PM EST |
| 190.00 | 120.95 | 124.90 | 122.93 | % | 0.65 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 195.00 | 125.90 | 129.95 | 127.93 | % | 0.66 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 200.00 | 130.90 | 134.90 | 132.90 | 76.84 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/24/2026 3:59:53 PM EST |