Options Chain for ROBLOX CORP CL A (RBLX) - $57.63 as of 4/2/2026 3:29:40 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 | 17.80 | 20.80 | 19.30 | % | 0.48 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 4/2/2026 1:58:45 PM EST | |||
| 44.00 | 13.95 | 17.00 | 15.48 | % | 0.35 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.02 | 4/2/2026 1:58:45 PM EST | |||
| 45.00 | 13.00 | 16.05 | 14.53 | % | 0.32 | 0 | 0 | 1.22 | 0.94 | 0.01 | -0.03 | 4/2/2026 1:58:45 PM EST | |||
| 46.00 | 12.10 | 15.15 | 13.63 | % | 0.30 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.03 | 4/2/2026 1:58:45 PM EST | |||
| 47.00 | 11.25 | 14.10 | 12.68 | % | 0.27 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.04 | 4/2/2026 1:58:45 PM EST | |||
| 48.00 | 10.45 | 12.65 | 11.55 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | 0.90 | 0.02 | -0.04 | 3/30/2026 | 4/2/2026 1:58:45 PM EST |
| 49.00 | 9.55 | 12.35 | 10.95 | % | 0.22 | 0 | 0 | 1.03 | 0.88 | 0.02 | -0.05 | 4/2/2026 1:58:45 PM EST | |||
| 50.00 | 8.80 | 10.90 | 9.85 | 5.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 0.86 | 0.02 | -0.05 | 3/27/2026 | 4/2/2026 1:58:45 PM EST |
| 51.00 | 7.85 | 10.75 | 9.30 | 7.14 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | 0.83 | 0.02 | -0.06 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 52.00 | 7.10 | 9.20 | 8.15 | 6.42 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.78 | 0.80 | 0.03 | -0.06 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 53.00 | 6.25 | 9.10 | 7.68 | % | 0.14 | 0 | 0 | 0.93 | 0.77 | 0.03 | -0.07 | 4/2/2026 1:58:45 PM EST | |||
| 54.00 | 6.70 | 7.60 | 7.15 | 4.14 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.68 | 0.74 | 0.03 | -0.07 | 3/26/2026 | 4/2/2026 1:58:45 PM EST |
| 55.00 | 6.45 | 6.95 | 6.70 | 4.78 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.69 | 0.71 | 0.03 | -0.08 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 56.00 | 5.80 | 6.20 | 6.00 | 6.00 | +0.90 | +17.65% | 0.11 | 102 | 35 | 0.66 | 0.67 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 57.00 | 5.10 | 5.60 | 5.35 | 4.69 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.68 | 0.63 | 0.04 | -0.08 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 58.00 | 4.60 | 4.95 | 4.78 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.69 | 0.59 | 0.04 | -0.08 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 59.00 | 4.05 | 4.40 | 4.23 | 3.80 | +1.29 | +51.40% | 0.07 | 5 | 113 | 0.68 | 0.55 | 0.04 | -0.09 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 60.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.78 | +27.18% | 0.06 | 23 | 351 | 0.67 | 0.51 | 0.04 | -0.09 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 61.00 | 3.10 | 3.40 | 3.25 | 3.06 | +0.53 | +20.95% | 0.05 | 22 | 24 | 0.67 | 0.47 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 62.00 | 2.71 | 3.05 | 2.88 | 2.83 | +2.02 | +249.39% | 0.05 | 7 | 48 | 0.67 | 0.42 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 63.00 | 2.34 | 2.61 | 2.48 | 2.07 | +0.08 | +4.02% | 0.04 | 10 | 71 | 0.66 | 0.38 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 64.00 | 1.99 | 2.15 | 2.07 | 2.05 | +0.51 | +33.12% | 0.03 | 3,347 | 41 | 0.65 | 0.34 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 65.00 | 1.68 | 1.85 | 1.77 | 1.72 | +0.28 | +19.45% | 0.03 | 1 | 95 | 0.65 | 0.30 | 0.04 | -0.07 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 66.00 | 1.42 | 1.60 | 1.51 | 1.39 | +0.07 | +5.31% | 0.02 | 7 | 181 | 0.64 | 0.27 | 0.04 | -0.07 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 67.00 | 1.04 | 1.41 | 1.23 | 1.08 | +0.18 | +20.00% | 0.02 | 10 | 29 | 0.60 | 0.23 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 68.00 | 1.00 | 1.17 | 1.09 | 1.00 | +0.10 | +11.12% | 0.02 | 8 | 31 | 0.64 | 0.20 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 69.00 | 0.71 | 1.05 | 0.88 | 0.68 | +0.08 | +13.34% | 0.01 | 1 | 19 | 0.62 | 0.17 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 70.00 | 0.70 | 0.89 | 0.80 | 0.77 | +0.14 | +22.23% | 0.01 | 22 | 144 | 0.63 | 0.15 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 71.00 | 0.57 | 0.73 | 0.65 | 0.55 | -0.04 | -6.78% | 0.01 | 3,253 | 3 | 0.62 | 0.13 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 72.00 | 0.46 | 0.61 | 0.54 | 0.46 | +0.04 | +9.53% | 0.01 | 1 | 18 | 0.63 | 0.11 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 73.00 | 0.20 | 0.65 | 0.43 | 0.39 | -0.01 | -2.50% | 0.01 | 1 | 3 | 0.61 | 0.09 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 74.00 | 0.05 | 0.74 | 0.40 | 0.33 | -0.03 | -8.34% | 0.01 | 3 | 22 | 0.59 | 0.08 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 75.00 | 0.06 | 0.49 | 0.28 | 0.27 | -0.07 | -20.59% | 0.00 | 1 | 76 | 0.59 | 0.07 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 76.00 | 0.14 | 0.37 | 0.26 | 0.20 | -0.73 | -78.50% | 0.00 | 1 | 2 | 0.62 | 0.06 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 77.00 | 0.17 | 0.33 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.05 | 0.01 | -0.02 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 78.00 | 0.01 | 0.62 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.63 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 4/2/2026 1:58:45 PM EST |
| 79.00 | 0.00 | 0.63 | 0.32 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.03 | 0.01 | -0.01 | 3/11/2026 | 4/2/2026 1:58:45 PM EST |
| 80.00 | 0.02 | 0.20 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 50 | 0.60 | 0.03 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 85.00 | 0.00 | 0.62 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 4/2/2026 1:58:45 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 1:58:45 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 1:58:45 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 | 0.53 | 0.27 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.17 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 44.00 | 0.07 | 0.35 | 0.21 | 0.20 | -0.93 | -82.31% | 0.00 | 11 | 3 | 0.73 | -0.05 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 45.00 | 0.26 | 0.36 | 0.31 | 0.35 | -0.20 | -36.37% | 0.01 | 4 | 2,115 | 0.78 | -0.06 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 46.00 | 0.33 | 0.45 | 0.39 | 0.35 | -0.38 | -52.06% | 0.01 | 3 | 1 | 0.77 | -0.07 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 47.00 | 0.41 | 0.47 | 0.44 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.09 | 0.01 | -0.04 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 48.00 | 0.50 | 0.73 | 0.62 | 0.91 | -0.09 | -9.00% | 0.01 | 2 | 2,008 | 0.74 | -0.10 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 49.00 | 0.60 | 0.69 | 0.65 | 0.77 | -0.12 | -13.49% | 0.01 | 1 | 74 | 0.71 | -0.12 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 50.00 | 0.72 | 0.91 | 0.82 | 0.86 | -0.14 | -14.00% | 0.02 | 7 | 93 | 0.72 | -0.14 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 51.00 | 0.87 | 0.97 | 0.92 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.69 | -0.17 | 0.02 | -0.06 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 52.00 | 0.99 | 1.15 | 1.07 | 1.23 | -0.68 | -35.61% | 0.02 | 3 | 35 | 0.67 | -0.20 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 53.00 | 1.24 | 1.36 | 1.30 | 1.28 | -0.49 | -27.69% | 0.02 | 2 | 18 | 0.67 | -0.23 | 0.03 | -0.07 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 54.00 | 1.48 | 1.61 | 1.55 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.66 | -0.26 | 0.03 | -0.07 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 55.00 | 1.76 | 1.91 | 1.84 | 1.81 | -0.55 | -23.31% | 0.03 | 19 | 2,017 | 0.65 | -0.29 | 0.03 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 56.00 | 2.07 | 2.24 | 2.16 | 3.60 | +0.20 | +5.89% | 0.04 | 10 | 49 | 0.65 | -0.33 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 57.00 | 2.43 | 2.61 | 2.52 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.64 | -0.37 | 0.04 | -0.08 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 58.00 | 2.82 | 3.15 | 2.99 | 3.15 | -0.65 | -17.11% | 0.05 | 2 | 31 | 0.64 | -0.41 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 59.00 | 3.25 | 3.55 | 3.40 | 3.51 | -5.28 | -60.07% | 0.06 | 14 | 44 | 0.63 | -0.45 | 0.04 | -0.09 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 60.00 | 3.80 | 4.00 | 3.90 | 3.89 | -0.66 | -14.51% | 0.07 | 30 | 249 | 0.64 | -0.49 | 0.04 | -0.09 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 61.00 | 4.25 | 4.80 | 4.53 | 4.67 | -2.08 | -30.82% | 0.07 | 1 | 57 | 0.64 | -0.53 | 0.04 | -0.08 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 62.00 | 4.85 | 5.35 | 5.10 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.64 | -0.58 | 0.04 | -0.08 | 3/6/2026 | 4/2/2026 1:58:45 PM EST |
| 63.00 | 5.40 | 5.95 | 5.68 | 8.33 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.62 | -0.62 | 0.04 | -0.08 | 3/20/2026 | 4/2/2026 1:58:45 PM EST |
| 64.00 | 6.05 | 6.65 | 6.35 | 8.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | -0.66 | 0.04 | -0.08 | 3/16/2026 | 4/2/2026 1:58:45 PM EST |
| 65.00 | 6.75 | 7.30 | 7.03 | 13.85 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.64 | -0.70 | 0.04 | -0.07 | 3/30/2026 | 4/2/2026 1:58:45 PM EST |
| 66.00 | 7.45 | 8.00 | 7.73 | 7.04 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.73 | 0.04 | -0.07 | 3/6/2026 | 4/2/2026 1:58:45 PM EST |
| 67.00 | 7.90 | 10.20 | 9.05 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | -0.77 | 0.03 | -0.06 | 4/1/2026 | 4/2/2026 1:58:45 PM EST |
| 68.00 | 8.65 | 11.25 | 9.95 | 11.46 | -4.05 | -26.12% | 0.15 | 1 | 2 | 0.67 | -0.80 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 69.00 | 9.50 | 12.10 | 10.80 | 9.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | -0.83 | 0.03 | -0.05 | 3/9/2026 | 4/2/2026 1:58:45 PM EST |
| 70.00 | 10.35 | 12.95 | 11.65 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.60 | -0.85 | 0.03 | -0.05 | 3/31/2026 | 4/2/2026 1:58:45 PM EST |
| 71.00 | 11.25 | 13.85 | 12.55 | 15.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.87 | 0.02 | -0.04 | 3/24/2026 | 4/2/2026 1:58:45 PM EST |
| 72.00 | 12.40 | 14.75 | 13.58 | 13.61 | -2.02 | -12.93% | 0.19 | 1 | 1 | 0.73 | -0.89 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 73.00 | 12.65 | 15.70 | 14.18 | 19.80 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.10 | -0.91 | 0.02 | -0.03 | 3/30/2026 | 4/2/2026 1:58:45 PM EST |
| 74.00 | 14.10 | 16.40 | 15.25 | 15.31 | -6.52 | -29.87% | 0.21 | 18 | 43 | 1.08 | -0.92 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 75.00 | 14.80 | 17.60 | 16.20 | 22.73 | 0.00 | 0.00% | 0.22 | 0 | 62 | 1.16 | -0.93 | 0.02 | -0.03 | 3/30/2026 | 4/2/2026 1:58:45 PM EST |
| 76.00 | 15.50 | 18.55 | 17.03 | % | 0.22 | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.02 | 4/2/2026 1:58:45 PM EST | |||
| 77.00 | 16.50 | 19.50 | 18.00 | % | 0.23 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.02 | 4/2/2026 1:58:45 PM EST | |||
| 78.00 | 17.45 | 20.45 | 18.95 | 24.79 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.28 | -0.96 | 0.01 | -0.02 | 3/30/2026 | 4/2/2026 1:58:45 PM EST |
| 79.00 | 18.50 | 21.20 | 19.85 | 20.07 | -6.77 | -25.23% | 0.25 | 18 | 23 | 1.21 | -0.97 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 1:58:45 PM EST |
| 80.00 | 19.40 | 22.40 | 20.90 | 23.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.33 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 4/2/2026 1:58:45 PM EST |
| 85.00 | 23.40 | 27.55 | 25.48 | 28.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 4/2/2026 1:58:45 PM EST |
| 90.00 | 28.35 | 32.40 | 30.38 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:45 PM EST | |||
| 95.00 | 33.75 | 37.40 | 35.58 | 36.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 1:58:45 PM EST |
| 100.00 | 38.60 | 42.40 | 40.50 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/2/2026 1:58:45 PM EST |