Options Chain for ROBLOX CORP CL A (RBLX) - $60.39 as of 3/12/2026 4:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 9.65 | 13.40 | 11.53 | % | 0.24 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 49.00 | 9.60 | 12.70 | 11.15 | % | 0.23 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 50.00 | 8.50 | 12.05 | 10.28 | % | 0.21 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 51.00 | 8.50 | 11.40 | 9.95 | % | 0.20 | 0 | 0 | 0.76 | 0.72 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 52.00 | 7.70 | 10.75 | 9.23 | % | 0.18 | 0 | 0 | 0.75 | 0.70 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 53.00 | 7.35 | 10.15 | 8.75 | % | 0.17 | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 54.00 | 6.80 | 9.60 | 8.20 | % | 0.15 | 0 | 0 | 0.76 | 0.65 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 55.00 | 6.05 | 9.05 | 7.55 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 56.00 | 5.70 | 7.00 | 6.35 | 9.05 | % | 0.11 | 1 | 0 | 0.68 | 0.60 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 57.00 | 5.15 | 7.90 | 6.53 | 7.00 | % | 0.11 | 4 | 0 | 0.74 | 0.58 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 58.00 | 4.25 | 7.55 | 5.90 | % | 0.10 | 0 | 0 | 0.72 | 0.55 | 0.03 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 59.00 | 3.80 | 6.30 | 5.05 | 7.40 | % | 0.09 | 1 | 0 | 0.66 | 0.52 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 60.00 | 3.80 | 5.55 | 4.68 | 5.55 | % | 0.08 | 90 | 0 | 0.67 | 0.49 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 61.00 | 3.55 | 6.35 | 4.95 | 6.35 | % | 0.08 | 1 | 0 | 0.74 | 0.47 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 62.00 | 3.10 | 6.05 | 4.58 | 6.00 | % | 0.07 | 1 | 0 | 0.74 | 0.44 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 63.00 | 2.93 | 5.70 | 4.32 | 5.55 | % | 0.07 | 1 | 0 | 0.75 | 0.42 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 64.00 | 2.58 | 5.45 | 4.02 | 5.15 | % | 0.06 | 2 | 0 | 0.75 | 0.39 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 65.00 | 2.28 | 5.15 | 3.72 | 4.80 | % | 0.06 | 4 | 0 | 0.75 | 0.37 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 66.00 | 2.13 | 4.95 | 3.54 | 4.27 | % | 0.05 | 5 | 0 | 0.76 | 0.35 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 67.00 | 2.00 | 4.70 | 3.35 | 4.10 | % | 0.05 | 2 | 0 | 0.77 | 0.33 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 68.00 | 1.70 | 4.50 | 3.10 | 3.75 | % | 0.05 | 2 | 0 | 0.76 | 0.31 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 69.00 | 1.40 | 4.30 | 2.85 | 3.45 | % | 0.04 | 2 | 0 | 0.76 | 0.29 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 70.00 | 0.90 | 3.00 | 1.95 | 2.52 | % | 0.03 | 4 | 0 | 0.67 | 0.28 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 71.00 | 1.07 | 3.95 | 2.51 | 2.93 | % | 0.04 | 2 | 0 | 0.76 | 0.26 | 0.02 | -0.06 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.54 | 4.35 | 2.45 | 2.06 | % | 0.05 | 1 | 0 | 0.77 | -0.22 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 49.00 | 0.82 | 4.60 | 2.71 | % | 0.06 | 0 | 0 | 0.77 | -0.24 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 50.00 | 1.13 | 4.70 | 2.92 | 2.53 | % | 0.06 | 1 | 0 | 0.75 | -0.26 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 51.00 | 1.48 | 4.90 | 3.19 | 2.79 | % | 0.06 | 1 | 0 | 0.75 | -0.28 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 52.00 | 1.86 | 4.90 | 3.38 | 3.30 | % | 0.07 | 1 | 0 | 0.72 | -0.30 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 53.00 | 2.26 | 5.35 | 3.81 | % | 0.07 | 0 | 0 | 0.73 | -0.32 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 54.00 | 2.70 | 6.00 | 4.35 | % | 0.08 | 0 | 0 | 0.74 | -0.35 | 0.02 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 55.00 | 3.15 | 6.50 | 4.83 | 4.86 | % | 0.09 | 1 | 0 | 0.74 | -0.37 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 56.00 | 3.65 | 6.25 | 4.95 | % | 0.09 | 0 | 0 | 0.70 | -0.40 | 0.03 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 57.00 | 4.20 | 7.40 | 5.80 | 5.40 | % | 0.10 | 1 | 0 | 0.74 | -0.42 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 58.00 | 5.15 | 7.75 | 6.45 | 5.85 | % | 0.11 | 2 | 0 | 0.75 | -0.45 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 59.00 | 5.30 | 8.40 | 6.85 | 6.25 | % | 0.12 | 1 | 0 | 0.73 | -0.48 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 60.00 | 5.85 | 8.25 | 7.05 | 6.75 | % | 0.12 | 1 | 0 | 0.68 | -0.51 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 61.00 | 6.50 | 9.35 | 7.93 | % | 0.13 | 0 | 0 | 0.71 | -0.53 | 0.03 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 62.00 | 7.15 | 9.55 | 8.35 | % | 0.13 | 0 | 0 | 0.68 | -0.56 | 0.03 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 63.00 | 7.80 | 10.60 | 9.20 | % | 0.15 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 64.00 | 8.50 | 11.05 | 9.78 | 9.90 | % | 0.15 | 10 | 0 | 0.68 | -0.61 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 65.00 | 9.20 | 11.80 | 10.50 | % | 0.16 | 0 | 0 | 0.68 | -0.63 | 0.03 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 66.00 | 9.95 | 12.65 | 11.30 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.03 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 67.00 | 10.70 | 13.55 | 12.13 | % | 0.18 | 0 | 0 | 0.68 | -0.67 | 0.03 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 68.00 | 11.50 | 14.15 | 12.83 | % | 0.19 | 0 | 0 | 0.90 | -0.69 | 0.02 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 69.00 | 12.30 | 16.25 | 14.28 | % | 0.21 | 0 | 0 | 1.03 | -0.71 | 0.02 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 70.00 | 13.10 | 15.90 | 14.50 | % | 0.21 | 0 | 0 | 0.90 | -0.72 | 0.02 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 71.00 | 13.95 | 16.90 | 15.43 | % | 0.22 | 0 | 0 | 0.90 | -0.74 | 0.02 | -0.06 | 3/12/2026 4:00:03 PM EST |