Options Chain for ROBLOX CORP CL A (RBLX) - $52.96 as of 4/7/2025 11:25:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.15 | 18.65 | 27.08 | 0.00 | 0.00% | 0 | 4 | 1.94 | 0.96 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 40.00 | 13.20 | 13.55 | 14.15 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.90 | 0.01 | -0.06 | 3/11/2025 | 4/7/2025 11:58:57 AM EST |
| 42.00 | 11.45 | 11.80 | % | 0 | 0 | 1.09 | 0.86 | 0.02 | -0.08 | 4/7/2025 11:58:57 AM EST | |||
| 43.00 | 10.60 | 11.05 | % | 0 | 0 | 1.06 | 0.84 | 0.02 | -0.08 | 4/7/2025 11:58:57 AM EST | |||
| 44.00 | 9.70 | 10.15 | % | 0 | 0 | 1.06 | 0.82 | 0.02 | -0.09 | 4/7/2025 11:58:57 AM EST | |||
| 45.00 | 9.15 | 9.55 | 9.15 | -0.80 | -8.04% | 1 | 2 | 1.02 | 0.80 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 46.00 | 8.25 | 8.60 | 12.79 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.77 | 0.03 | -0.10 | 3/20/2025 | 4/7/2025 11:58:57 AM EST |
| 47.00 | 7.55 | 7.95 | 8.30 | -3.90 | -31.97% | 1 | 1 | 0.98 | 0.74 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 48.00 | 6.90 | 7.20 | 7.30 | -0.33 | -4.33% | 4 | 30 | 0.98 | 0.71 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 48.50 | 6.50 | 6.85 | % | 0 | 0 | 0.97 | 0.69 | 0.03 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 49.00 | 6.15 | 6.50 | % | 0 | 0 | 0.98 | 0.68 | 0.03 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 49.50 | 5.90 | 6.20 | % | 0 | 0 | 0.96 | 0.66 | 0.03 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 50.00 | 5.55 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.64 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 51.00 | 5.00 | 5.25 | 5.30 | -0.20 | -3.64% | 5 | 12 | 0.94 | 0.61 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 52.00 | 4.45 | 4.70 | 4.55 | +0.40 | +9.64% | 4 | 30 | 0.93 | 0.57 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 53.00 | 3.95 | 4.20 | 4.35 | +0.65 | +17.57% | 5 | 5 | 0.90 | 0.53 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 54.00 | 3.45 | 3.65 | 3.55 | -0.50 | -12.35% | 3 | 11 | 0.90 | 0.50 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 55.00 | 3.00 | 3.30 | 4.58 | +1.13 | +32.76% | 3 | 39 | 0.89 | 0.46 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 56.00 | 2.57 | 2.85 | 2.95 | +0.26 | +9.67% | 13 | 11 | 0.87 | 0.42 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 57.00 | 2.17 | 2.45 | 2.49 | +0.37 | +17.46% | 3 | 24 | 0.86 | 0.38 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 58.00 | 1.81 | 2.10 | 2.27 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.34 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 59.00 | 1.52 | 1.80 | 1.26 | -1.57 | -55.48% | 2 | 33 | 0.84 | 0.30 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 60.00 | 1.26 | 1.51 | 1.38 | +0.24 | +21.06% | 5 | 29 | 0.82 | 0.27 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 61.00 | 1.01 | 1.20 | 1.29 | +0.17 | +15.18% | 19 | 41 | 0.81 | 0.24 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 62.00 | 0.82 | 1.05 | 1.10 | +0.07 | +6.80% | 1 | 88 | 0.79 | 0.20 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 63.00 | 0.00 | 0.93 | 0.56 | 0.00 | 0.00% | 0 | 318 | 0.82 | 0.18 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 64.00 | 0.50 | 0.76 | 0.76 | -0.29 | -27.62% | 1 | 101 | 0.77 | 0.15 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 65.00 | 0.40 | 0.62 | 0.39 | 0.00 | 0.00% | 0 | 174 | 0.75 | 0.13 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 66.00 | 0.00 | 0.52 | 0.58 | 0.00 | 0.00% | 0 | 930 | 0.80 | 0.11 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 67.00 | 0.00 | 0.45 | 0.42 | +0.11 | +35.49% | 1 | 886 | 0.79 | 0.09 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 68.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.08 | 0.02 | -0.04 | 4/3/2025 | 4/7/2025 11:58:57 AM EST |
| 69.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 238 | 0.71 | 0.06 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 0.31 | 0.22 | +0.10 | +83.34% | 1 | 86 | 0.76 | 0.05 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 71.00 | 0.00 | 1.44 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.05 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 72.00 | 0.00 | 1.47 | 0.21 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.05 | 0.01 | -0.03 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 73.00 | 0.00 | 1.38 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.04 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 74.00 | 0.05 | 1.39 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 1.37 | 0.41 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 1.29 | % | 0 | 0 | 1.55 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 1.48 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.51 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.32 | -0.04 | 0.01 | -0.03 | 3/13/2025 | 4/7/2025 11:58:57 AM EST |
| 40.00 | 0.70 | 0.81 | 0.78 | +0.11 | +16.42% | 34 | 4 | 1.10 | -0.10 | 0.01 | -0.06 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 42.00 | 0.95 | 1.11 | % | 0 | 0 | 1.06 | -0.14 | 0.02 | -0.08 | 4/7/2025 11:58:57 AM EST | |||
| 43.00 | 1.12 | 1.22 | % | 0 | 0 | 1.04 | -0.16 | 0.02 | -0.08 | 4/7/2025 11:58:57 AM EST | |||
| 44.00 | 1.30 | 1.41 | % | 0 | 0 | 1.01 | -0.18 | 0.02 | -0.09 | 4/7/2025 11:58:57 AM EST | |||
| 45.00 | 1.49 | 1.66 | 2.30 | +0.85 | +58.63% | 5 | 36 | 1.01 | -0.20 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 46.00 | 1.67 | 1.86 | 1.58 | 0.00 | 0.00% | 0 | 11 | 1.00 | -0.23 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 47.00 | 1.98 | 2.19 | 1.73 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.26 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 48.00 | 2.27 | 2.54 | 2.14 | +1.93 | +919.05% | 5 | 13 | 0.97 | -0.29 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 48.50 | 2.40 | 2.70 | % | 0 | 0 | 0.96 | -0.31 | 0.03 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 49.00 | 2.47 | 2.85 | 2.62 | +0.62 | +31.00% | 2 | 7 | 0.95 | -0.32 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 49.50 | 2.76 | 3.05 | % | 0 | 0 | 0.95 | -0.34 | 0.03 | -0.11 | 4/7/2025 11:58:57 AM EST | |||
| 50.00 | 2.79 | 3.15 | 2.65 | +2.63 | +13,150.00% | 10 | 136 | 0.94 | -0.36 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 51.00 | 3.35 | 3.55 | 3.45 | +0.96 | +38.56% | 1 | 3 | 0.93 | -0.39 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 52.00 | 3.75 | 4.05 | 5.30 | +4.39 | +482.42% | 103 | 52 | 0.92 | -0.43 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 53.00 | 4.25 | 4.45 | 3.65 | 0.00 | 0.00% | 0 | 59 | 0.90 | -0.47 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 54.00 | 4.70 | 4.95 | 4.50 | -0.05 | -1.10% | 3 | 58 | 0.89 | -0.50 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 55.00 | 5.25 | 5.55 | 6.00 | 0.00 | 0.00% | 0 | 93 | 0.87 | -0.54 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 11:58:57 AM EST |
| 56.00 | 5.90 | 6.15 | 5.00 | +0.20 | +4.17% | 9 | 62 | 0.86 | -0.58 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 57.00 | 6.45 | 6.75 | 6.80 | -0.12 | -1.74% | 9 | 21 | 0.85 | -0.62 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 58.00 | 7.00 | 7.45 | 6.90 | +1.77 | +34.51% | 1 | 24 | 0.82 | -0.66 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 59.00 | 7.65 | 8.20 | 8.00 | -0.54 | -6.33% | 2 | 15 | 0.82 | -0.70 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 60.00 | 8.50 | 8.85 | 7.85 | -1.15 | -12.78% | 26 | 33 | 0.81 | -0.73 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 61.00 | 9.05 | 9.80 | 9.00 | +2.55 | +39.54% | 1 | 55 | 0.79 | -0.76 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 62.00 | 10.10 | 10.50 | 10.28 | -0.67 | -6.12% | 2 | 52 | 0.63 | -0.80 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 63.00 | 10.70 | 11.35 | 11.15 | +0.45 | +4.21% | 2 | 17 | 0.82 | -0.82 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 64.00 | 11.40 | 12.10 | 3.55 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.85 | 0.03 | -0.06 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 65.00 | 12.15 | 13.00 | 14.70 | +5.02 | +51.86% | 10 | 13 | 0.70 | -0.87 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 11:58:57 AM EST |
| 66.00 | 12.60 | 13.95 | % | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.05 | 4/7/2025 11:58:57 AM EST | |||
| 67.00 | 12.90 | 15.65 | 5.06 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.91 | 0.02 | -0.04 | 4/2/2025 | 4/7/2025 11:58:57 AM EST |
| 68.00 | 13.90 | 16.45 | % | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.04 | 4/7/2025 11:58:57 AM EST | |||
| 69.00 | 14.80 | 17.55 | 9.56 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.94 | 0.01 | -0.03 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 70.00 | 15.75 | 18.70 | % | 0 | 0 | 1.35 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 71.00 | 16.80 | 19.45 | % | 0 | 0 | 1.32 | -0.95 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 72.00 | 17.75 | 20.85 | % | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:57 AM EST | |||
| 73.00 | 19.95 | 20.65 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 74.00 | 21.00 | 21.70 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 4/1/2025 | 4/7/2025 11:58:57 AM EST |
| 75.00 | 21.95 | 22.70 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:57 AM EST | |||
| 80.00 | 26.40 | 27.75 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:57 AM EST | |||
| 85.00 | 31.20 | 32.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST | |||
| 90.00 | 36.60 | 38.15 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:57 AM EST |