Options Chain for ROBLOX CORP CL A (RBLX) - $63.25 as of 2/19/2026 8:11:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.35 | 26.95 | 25.65 | % | 0.64 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 45.00 | 19.60 | 21.55 | 20.58 | % | 0.46 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 50.00 | 15.10 | 17.10 | 16.10 | 15.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.67 | 0.88 | 0.01 | -0.04 | 2/13/2026 | 2/19/2026 11:58:40 AM EST |
| 52.00 | 13.40 | 15.20 | 14.30 | % | 0.28 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 53.00 | 12.60 | 14.55 | 13.58 | % | 0.26 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 54.00 | 11.80 | 13.55 | 12.68 | % | 0.23 | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 55.00 | 11.05 | 13.00 | 12.03 | % | 0.22 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 56.00 | 10.35 | 12.05 | 11.20 | % | 0.20 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 57.00 | 9.60 | 11.40 | 10.50 | % | 0.18 | 0 | 0 | 0.68 | 0.75 | 0.02 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 58.00 | 9.20 | 10.20 | 9.70 | % | 0.17 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 59.00 | 8.75 | 9.50 | 9.13 | % | 0.15 | 0 | 0 | 0.67 | 0.70 | 0.02 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 60.00 | 7.55 | 9.10 | 8.33 | % | 0.14 | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 61.00 | 7.45 | 8.25 | 7.85 | 7.61 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.66 | 0.65 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 62.00 | 6.35 | 7.80 | 7.08 | 7.13 | +0.41 | +6.11% | 0.11 | 2 | 10 | 0.63 | 0.63 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 63.00 | 6.25 | 7.15 | 6.70 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.03 | -0.07 | 2/19/2026 11:58:40 AM EST | |||
| 64.00 | 5.70 | 6.65 | 6.18 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.65 | 0.57 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 65.00 | 5.10 | 6.00 | 5.55 | 5.70 | -0.70 | -10.94% | 0.09 | 1 | 7 | 0.63 | 0.54 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 66.00 | 4.70 | 5.65 | 5.18 | 5.26 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.64 | 0.51 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 67.00 | 3.65 | 5.25 | 4.45 | % | 0.07 | 0 | 0 | 0.60 | 0.49 | 0.03 | -0.07 | 2/19/2026 11:58:40 AM EST | |||
| 68.00 | 3.85 | 4.85 | 4.35 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.64 | 0.46 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 69.00 | 2.86 | 4.40 | 3.63 | % | 0.05 | 0 | 0 | 0.59 | 0.43 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 70.00 | 3.10 | 4.05 | 3.58 | 2.95 | -0.82 | -21.76% | 0.05 | 76 | 8 | 0.63 | 0.40 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:40 AM EST |
| 71.00 | 2.76 | 3.60 | 3.18 | % | 0.04 | 0 | 0 | 0.62 | 0.37 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 72.00 | 2.50 | 3.25 | 2.88 | % | 0.04 | 0 | 0 | 0.60 | 0.35 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 73.00 | 2.25 | 3.15 | 2.70 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 74.00 | 1.59 | 2.79 | 2.19 | % | 0.03 | 0 | 0 | 0.59 | 0.29 | 0.03 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 75.00 | 1.76 | 2.55 | 2.16 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.27 | 0.03 | -0.05 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 76.00 | 1.70 | 2.35 | 2.03 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 77.00 | 0.78 | 2.14 | 1.46 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 78.00 | 0.63 | 2.05 | 1.34 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.21 | 0.02 | -0.04 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 79.00 | 1.11 | 1.71 | 1.41 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.02 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 80.00 | 0.19 | 1.65 | 0.92 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 759 | 0.52 | 0.17 | 0.02 | -0.04 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 85.00 | 0.53 | 1.34 | 0.94 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.10 | 0.01 | -0.03 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.06 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 100.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM 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 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 45.00 | 0.09 | 1.24 | 0.67 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.06 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 50.00 | 0.65 | 2.01 | 1.33 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.78 | -0.12 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 52.00 | 0.88 | 2.19 | 1.54 | % | 0.03 | 0 | 0 | 0.74 | -0.15 | 0.01 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 53.00 | 0.65 | 2.47 | 1.56 | % | 0.03 | 0 | 0 | 0.70 | -0.17 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 54.00 | 1.24 | 1.84 | 1.54 | % | 0.03 | 0 | 0 | 0.66 | -0.19 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 55.00 | 1.43 | 2.90 | 2.17 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.72 | -0.21 | 0.02 | -0.05 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 56.00 | 1.60 | 2.90 | 2.25 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.69 | -0.23 | 0.02 | -0.05 | 2/13/2026 | 2/19/2026 11:58:40 AM EST |
| 57.00 | 1.95 | 2.62 | 2.29 | % | 0.04 | 0 | 0 | 0.65 | -0.25 | 0.02 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 58.00 | 2.30 | 3.65 | 2.98 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.70 | -0.27 | 0.02 | -0.06 | 2/12/2026 | 2/19/2026 11:58:40 AM EST |
| 59.00 | 2.50 | 3.30 | 2.90 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | -0.30 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 60.00 | 2.99 | 3.65 | 3.32 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | -0.32 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 61.00 | 3.30 | 4.20 | 3.75 | % | 0.06 | 0 | 0 | 0.65 | -0.35 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 62.00 | 3.70 | 4.45 | 4.08 | 5.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | -0.37 | 0.03 | -0.06 | 2/12/2026 | 2/19/2026 11:58:40 AM EST |
| 63.00 | 4.20 | 5.30 | 4.75 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.40 | 0.03 | -0.07 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 64.00 | 4.40 | 5.35 | 4.88 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.43 | 0.03 | -0.07 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 65.00 | 5.05 | 6.55 | 5.80 | 6.55 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.66 | -0.46 | 0.03 | -0.07 | 2/17/2026 | 2/19/2026 11:58:40 AM EST |
| 66.00 | 5.50 | 6.35 | 5.93 | % | 0.09 | 0 | 0 | 0.61 | -0.49 | 0.03 | -0.07 | 2/19/2026 11:58:40 AM EST | |||
| 67.00 | 6.10 | 7.60 | 6.85 | % | 0.10 | 0 | 0 | 0.65 | -0.51 | 0.03 | -0.07 | 2/19/2026 11:58:40 AM EST | |||
| 68.00 | 6.65 | 7.50 | 7.08 | % | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 69.00 | 7.25 | 8.75 | 8.00 | % | 0.12 | 0 | 0 | 0.64 | -0.57 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 70.00 | 7.85 | 8.70 | 8.28 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 71.00 | 8.60 | 10.05 | 9.33 | % | 0.13 | 0 | 0 | 0.64 | -0.63 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 72.00 | 9.25 | 10.25 | 9.75 | 10.10 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.59 | -0.65 | 0.03 | -0.06 | 2/18/2026 | 2/19/2026 11:58:40 AM EST |
| 73.00 | 9.85 | 10.95 | 10.40 | % | 0.14 | 0 | 0 | 0.58 | -0.68 | 0.03 | -0.06 | 2/19/2026 11:58:40 AM EST | |||
| 74.00 | 10.75 | 12.15 | 11.45 | % | 0.15 | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 75.00 | 11.55 | 12.45 | 12.00 | % | 0.16 | 0 | 0 | 0.59 | -0.73 | 0.03 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 76.00 | 12.05 | 13.70 | 12.88 | % | 0.17 | 0 | 0 | 0.61 | -0.75 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 77.00 | 12.85 | 14.50 | 13.68 | % | 0.18 | 0 | 0 | 0.61 | -0.77 | 0.02 | -0.05 | 2/19/2026 11:58:40 AM EST | |||
| 78.00 | 13.60 | 15.30 | 14.45 | % | 0.19 | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 79.00 | 14.45 | 16.15 | 15.30 | % | 0.19 | 0 | 0 | 0.59 | -0.81 | 0.02 | -0.04 | 2/19/2026 11:58:40 AM EST | |||
| 80.00 | 15.10 | 17.00 | 16.05 | 17.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.83 | 0.02 | -0.04 | 2/13/2026 | 2/19/2026 11:58:40 AM EST |
| 85.00 | 19.70 | 21.50 | 20.60 | % | 0.24 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.03 | 2/19/2026 11:58:40 AM EST | |||
| 90.00 | 24.35 | 26.15 | 25.25 | % | 0.28 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 2/19/2026 11:58:40 AM EST | |||
| 95.00 | 28.30 | 31.00 | 29.65 | % | 0.31 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 2/19/2026 11:58:40 AM EST | |||
| 100.00 | 33.20 | 37.05 | 35.13 | % | 0.35 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:40 AM EST |