Options Chain for ROBLOX CORP CL A (RBLX) - $56.30 as of 3/13/2026 10:15:21 AM 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 | 21.25 | 22.45 | 21.85 | 22.04 | 0.00 | 0.00% | 0.62 | 0 | 22 | 1.16 | 0.97 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 40.00 | 16.75 | 17.80 | 17.28 | 18.00 | 0.00 | 0.00% | 0.43 | 0 | 46 | 1.01 | 0.93 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 45.00 | 12.10 | 14.25 | 13.18 | 13.79 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.86 | 0.85 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 50.00 | 8.45 | 9.25 | 8.85 | 9.15 | 0.00 | 0.00% | 0.18 | 0 | 142 | 0.73 | 0.74 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 55.00 | 5.50 | 5.95 | 5.73 | 5.76 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.70 | 0.60 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 60.00 | 3.20 | 3.40 | 3.30 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 644 | 0.66 | 0.43 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 65.00 | 1.63 | 1.99 | 1.81 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 1,525 | 0.64 | 0.27 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 70.00 | 0.96 | 1.06 | 1.01 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17,954 | 0.65 | 0.17 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 75.00 | 0.43 | 0.72 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2,026 | 0.67 | 0.11 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 80.00 | 0.30 | 0.37 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 0.69 | 0.08 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 85.00 | 0.20 | 0.24 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,781 | 0.72 | 0.05 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 90.00 | 0.14 | 0.20 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9,490 | 0.76 | 0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.36 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8,970 | 0.82 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 100.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,024 | 0.80 | 0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 105.00 | 0.06 | 0.27 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,036 | 0.93 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 110.00 | 0.04 | 0.34 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.99 | 0.01 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 115.00 | 0.04 | 0.17 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.42 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 4:00:03 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 | 0.13 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,770 | 0.86 | -0.03 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 40.00 | 0.31 | 0.50 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4,312 | 0.78 | -0.07 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 45.00 | 0.91 | 1.19 | 1.05 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2,595 | 0.72 | -0.15 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 50.00 | 1.96 | 2.16 | 2.06 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 5,062 | 0.70 | -0.26 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 55.00 | 3.80 | 4.05 | 3.93 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 3,744 | 0.68 | -0.40 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 60.00 | 6.35 | 6.90 | 6.63 | 6.55 | 0.00 | 0.00% | 0.11 | 0 | 1,163 | 0.66 | -0.57 | 0.04 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 65.00 | 9.70 | 10.45 | 10.08 | 10.04 | 0.00 | 0.00% | 0.16 | 0 | 1,900 | 0.63 | -0.73 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 70.00 | 13.25 | 14.90 | 14.08 | 13.56 | 0.00 | 0.00% | 0.20 | 0 | 945 | 0.80 | -0.83 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 75.00 | 18.05 | 19.15 | 18.60 | 18.10 | 0.00 | 0.00% | 0.25 | 0 | 570 | 0.77 | -0.89 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 80.00 | 22.25 | 24.10 | 23.18 | 22.24 | 0.00 | 0.00% | 0.29 | 0 | 574 | 0.89 | -0.92 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 85.00 | 27.10 | 29.10 | 28.10 | 27.59 | 0.00 | 0.00% | 0.33 | 0 | 358 | 0.98 | -0.95 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 90.00 | 32.80 | 35.20 | 34.00 | 33.46 | 0.00 | 0.00% | 0.38 | 0 | 3,000 | 1.16 | -0.96 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 95.00 | 36.55 | 40.35 | 38.45 | 37.40 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.33 | -0.98 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 100.00 | 41.55 | 45.40 | 43.48 | 35.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 105.00 | 47.15 | 50.40 | 48.78 | 47.15 | 0.00 | 0.00% | 0.46 | 0 | 123 | 1.51 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 110.00 | 51.55 | 55.40 | 53.48 | 49.80 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.64 | -0.99 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 115.00 | 56.90 | 60.45 | 58.68 | 59.55 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 120.00 | 61.95 | 65.35 | 63.65 | 55.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 125.00 | 66.55 | 70.40 | 68.48 | 62.71 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:03 PM EST |
| 130.00 | 71.50 | 75.35 | 73.43 | 65.31 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 135.00 | 76.90 | 80.35 | 78.63 | 70.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 140.00 | 81.50 | 85.35 | 83.43 | 40.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 4:00:03 PM EST |
| 145.00 | 86.50 | 90.30 | 88.40 | 80.31 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 150.00 | 91.55 | 95.35 | 93.45 | 33.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 3/12/2026 4:00:03 PM EST |
| 155.00 | 96.55 | 100.40 | 98.48 | 36.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 4:00:03 PM EST |
| 160.00 | 101.55 | 105.40 | 103.48 | 95.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 165.00 | 106.55 | 110.40 | 108.48 | 41.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:03 PM EST |
| 170.00 | 111.55 | 115.40 | 113.48 | 45.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:03 PM EST |
| 175.00 | 116.55 | 120.40 | 118.48 | % | 0.68 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 180.00 | 121.55 | 125.40 | 123.48 | 51.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 4:00:03 PM EST |
| 185.00 | 126.55 | 130.40 | 128.48 | 71.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 3/12/2026 4:00:03 PM EST |
| 190.00 | 131.55 | 135.40 | 133.48 | % | 0.70 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 195.00 | 136.55 | 140.40 | 138.48 | 128.44 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 200.00 | 141.55 | 145.40 | 143.48 | 133.55 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |