Options Chain for ROBLOX CORP CL A (RBLX) - $66.20 as of 3/6/2026 6:42:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.65 | 25.70 | 24.18 | % | 0.60 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 45.00 | 18.25 | 21.20 | 19.73 | % | 0.44 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.03 | 3/6/2026 3:59:50 PM EST | |||
| 50.00 | 14.20 | 17.00 | 15.60 | % | 0.31 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 55.00 | 10.10 | 13.05 | 11.58 | % | 0.21 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 56.00 | 9.70 | 11.25 | 10.48 | % | 0.19 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 57.00 | 8.85 | 11.90 | 10.38 | % | 0.18 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 58.00 | 9.10 | 9.75 | 9.43 | % | 0.16 | 0 | 0 | 0.68 | 0.70 | 0.02 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 59.00 | 8.15 | 9.15 | 8.65 | % | 0.15 | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 60.00 | 7.90 | 9.50 | 8.70 | 8.05 | -1.75 | -17.86% | 0.14 | 2 | 2 | 0.73 | 0.65 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 61.00 | 7.10 | 8.80 | 7.95 | 8.15 | % | 0.13 | 2 | 0 | 0.70 | 0.63 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 62.00 | 6.10 | 7.55 | 6.83 | % | 0.11 | 0 | 0 | 0.63 | 0.60 | 0.02 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 63.00 | 6.30 | 7.65 | 6.98 | % | 0.11 | 0 | 0 | 0.70 | 0.58 | 0.03 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 64.00 | 5.60 | 7.55 | 6.58 | 6.50 | % | 0.10 | 2 | 0 | 0.71 | 0.55 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 65.00 | 4.35 | 6.15 | 5.25 | 6.00 | % | 0.08 | 12 | 0 | 0.61 | 0.53 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 66.00 | 3.75 | 6.15 | 4.95 | 5.50 | % | 0.07 | 42 | 0 | 0.62 | 0.50 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 67.00 | 4.55 | 5.80 | 5.18 | 4.80 | -1.10 | -18.65% | 0.08 | 44 | 2 | 0.69 | 0.48 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 68.00 | 4.00 | 4.70 | 4.35 | 4.70 | % | 0.06 | 13 | 0 | 0.64 | 0.45 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 69.00 | 3.55 | 4.85 | 4.20 | 4.11 | % | 0.06 | 4 | 0 | 0.66 | 0.43 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 70.00 | 2.90 | 5.40 | 4.15 | 4.10 | % | 0.06 | 5 | 0 | 0.69 | 0.40 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 71.00 | 2.58 | 4.60 | 3.59 | 3.23 | % | 0.05 | 4 | 0 | 0.66 | 0.38 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 72.00 | 2.59 | 3.75 | 3.17 | 3.00 | % | 0.04 | 2 | 0 | 0.65 | 0.35 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 73.00 | 2.61 | 3.30 | 2.96 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 74.00 | 2.25 | 3.25 | 2.75 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 75.00 | 2.02 | 3.00 | 2.51 | 2.36 | -1.94 | -45.12% | 0.03 | 2 | 20 | 0.65 | 0.29 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 76.00 | 2.00 | 2.73 | 2.37 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 77.00 | 1.25 | 2.91 | 2.08 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 78.00 | 0.83 | 2.40 | 1.62 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 79.00 | 0.71 | 2.58 | 1.65 | % | 0.02 | 0 | 0 | 0.62 | 0.21 | 0.02 | -0.04 | 3/6/2026 3:59:50 PM EST | |||
| 80.00 | 1.28 | 2.04 | 1.66 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.02 | -0.04 | 3/6/2026 3:59:50 PM EST | |||
| 85.00 | 0.63 | 1.22 | 0.93 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.01 | -0.03 | 3/6/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.01 | 3/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 45.00 | 0.30 | 1.21 | 0.76 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.03 | 3/6/2026 3:59:50 PM EST | |||
| 50.00 | 1.00 | 1.97 | 1.49 | % | 0.03 | 0 | 0 | 0.73 | -0.14 | 0.01 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 55.00 | 2.20 | 3.10 | 2.65 | % | 0.05 | 0 | 0 | 0.71 | -0.24 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 56.00 | 2.66 | 3.35 | 3.01 | 3.22 | % | 0.05 | 2 | 0 | 0.71 | -0.26 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 57.00 | 2.89 | 4.00 | 3.45 | 3.62 | % | 0.06 | 2 | 0 | 0.72 | -0.28 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 58.00 | 3.25 | 4.20 | 3.73 | 3.62 | % | 0.06 | 4 | 0 | 0.71 | -0.30 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 59.00 | 3.75 | 4.70 | 4.23 | 3.97 | % | 0.07 | 4 | 0 | 0.72 | -0.33 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 60.00 | 3.85 | 5.00 | 4.43 | 4.54 | % | 0.07 | 30 | 0 | 0.69 | -0.35 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 61.00 | 4.40 | 5.40 | 4.90 | 4.81 | +0.33 | +7.37% | 0.08 | 56 | 1 | 0.69 | -0.37 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 62.00 | 5.20 | 5.80 | 5.50 | 5.25 | +0.34 | +6.93% | 0.09 | 52 | 1 | 0.71 | -0.40 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 63.00 | 5.10 | 6.50 | 5.80 | 5.97 | +0.80 | +15.48% | 0.09 | 26 | 1 | 0.68 | -0.42 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 64.00 | 5.55 | 6.85 | 6.20 | 6.20 | +0.56 | +9.93% | 0.10 | 3 | 1 | 0.67 | -0.45 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 65.00 | 6.40 | 7.50 | 6.95 | 6.72 | +0.60 | +9.81% | 0.11 | 12 | 0 | 0.69 | -0.47 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST |
| 66.00 | 6.95 | 8.00 | 7.48 | 7.04 | % | 0.11 | 2 | 0 | 0.68 | -0.50 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 67.00 | 7.05 | 8.70 | 7.88 | % | 0.12 | 0 | 0 | 0.66 | -0.52 | 0.03 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 68.00 | 8.55 | 9.20 | 8.88 | % | 0.13 | 0 | 0 | 0.70 | -0.55 | 0.03 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 69.00 | 8.85 | 9.80 | 9.33 | % | 0.14 | 0 | 0 | 0.68 | -0.57 | 0.03 | -0.07 | 3/6/2026 3:59:50 PM EST | |||
| 70.00 | 8.95 | 10.70 | 9.83 | 9.45 | % | 0.14 | 5 | 0 | 0.65 | -0.60 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:50 PM EST | |
| 71.00 | 10.00 | 11.45 | 10.73 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.03 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 72.00 | 10.35 | 12.05 | 11.20 | % | 0.16 | 0 | 0 | 0.65 | -0.65 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 73.00 | 11.25 | 13.85 | 12.55 | % | 0.17 | 0 | 0 | 0.72 | -0.67 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 74.00 | 11.80 | 13.70 | 12.75 | % | 0.17 | 0 | 0 | 0.65 | -0.69 | 0.02 | -0.06 | 3/6/2026 3:59:50 PM EST | |||
| 75.00 | 12.80 | 14.35 | 13.58 | % | 0.18 | 0 | 0 | 0.66 | -0.71 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 76.00 | 13.60 | 15.40 | 14.50 | % | 0.19 | 0 | 0 | 0.67 | -0.73 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 77.00 | 13.55 | 16.85 | 15.20 | % | 0.20 | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 78.00 | 14.35 | 17.70 | 16.03 | % | 0.21 | 0 | 0 | 0.84 | -0.77 | 0.02 | -0.05 | 3/6/2026 3:59:50 PM EST | |||
| 79.00 | 15.20 | 18.45 | 16.83 | % | 0.21 | 0 | 0 | 0.83 | -0.79 | 0.02 | -0.04 | 3/6/2026 3:59:50 PM EST | |||
| 80.00 | 15.90 | 19.80 | 17.85 | % | 0.22 | 0 | 0 | 0.91 | -0.80 | 0.02 | -0.04 | 3/6/2026 3:59:50 PM EST | |||
| 85.00 | 20.65 | 23.35 | 22.00 | % | 0.26 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.03 | 3/6/2026 3:59:50 PM EST | |||
| 90.00 | 25.35 | 28.00 | 26.68 | % | 0.30 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 95.00 | 30.15 | 33.00 | 31.58 | % | 0.33 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 3/6/2026 3:59:50 PM EST | |||
| 100.00 | 34.95 | 38.70 | 36.83 | % | 0.37 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 3/6/2026 3:59:50 PM EST |