Options Chain for ROBLOX CORP CL A (RBLX) - $57.52 as of 3/20/2026 3:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.25 | 27.85 | 27.05 | % | 0.90 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 3/20/2026 3:59:19 PM EST | |||
| 35.00 | 20.95 | 23.20 | 22.08 | 33.65 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.14 | 0.95 | 0.01 | -0.02 | 3/5/2026 | 3/20/2026 3:59:19 PM EST |
| 40.00 | 16.35 | 18.85 | 17.60 | 25.61 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.03 | 0.89 | 0.01 | -0.03 | 2/24/2026 | 3/20/2026 3:59:19 PM EST |
| 45.00 | 12.60 | 14.90 | 13.75 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.70 | 0.82 | 0.01 | -0.04 | 3/18/2026 | 3/20/2026 3:59:19 PM EST |
| 50.00 | 10.15 | 10.95 | 10.55 | 9.70 | -0.60 | -5.83% | 0.21 | 2 | 222 | 0.75 | 0.73 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 55.00 | 7.15 | 8.20 | 7.68 | 7.40 | -1.80 | -19.57% | 0.14 | 6 | 55 | 0.74 | 0.61 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 60.00 | 4.95 | 5.70 | 5.33 | 5.23 | -1.32 | -20.16% | 0.09 | 86 | 6,287 | 0.72 | 0.50 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 65.00 | 3.60 | 4.00 | 3.80 | 3.79 | -0.16 | -4.06% | 0.06 | 14 | 911 | 0.73 | 0.39 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 70.00 | 2.35 | 2.79 | 2.57 | 2.60 | -0.19 | -6.81% | 0.04 | 218 | 1,537 | 0.73 | 0.29 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 75.00 | 1.58 | 1.85 | 1.72 | 1.70 | -0.12 | -6.60% | 0.02 | 4 | 361 | 0.72 | 0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 80.00 | 1.00 | 1.25 | 1.13 | 1.13 | -0.10 | -8.13% | 0.01 | 31 | 1,617 | 0.72 | 0.15 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 85.00 | 0.64 | 0.83 | 0.74 | 0.76 | -0.06 | -7.32% | 0.01 | 3 | 507 | 0.72 | 0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 90.00 | 0.39 | 0.56 | 0.48 | 0.45 | -0.11 | -19.65% | 0.01 | 40 | 2,744 | 0.72 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 95.00 | 0.21 | 0.44 | 0.33 | 0.31 | -0.05 | -13.89% | 0.00 | 62 | 1,028 | 0.73 | 0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 100.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.05 | -19.24% | 0.00 | 4 | 2,487 | 0.73 | 0.04 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.12 | 0.35 | 0.24 | 0.23 | % | 0.01 | 1 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:19 PM EST | |
| 35.00 | 0.44 | 0.55 | 0.50 | 0.48 | +0.21 | +77.78% | 0.01 | 3 | 322 | 0.87 | -0.05 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 40.00 | 0.88 | 1.33 | 1.11 | 1.08 | -0.02 | -1.82% | 0.03 | 5 | 231 | 0.84 | -0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 45.00 | 1.82 | 2.23 | 2.03 | 1.99 | -0.02 | -1.00% | 0.05 | 4 | 291 | 0.81 | -0.18 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 50.00 | 3.35 | 3.80 | 3.58 | 3.62 | -0.05 | -1.37% | 0.07 | 34 | 722 | 0.79 | -0.27 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 55.00 | 5.40 | 5.95 | 5.68 | 5.68 | -0.08 | -1.39% | 0.10 | 30 | 700 | 0.78 | -0.39 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 60.00 | 7.85 | 8.70 | 8.28 | 8.36 | +0.17 | +2.08% | 0.14 | 12 | 245 | 0.75 | -0.50 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 65.00 | 11.15 | 12.15 | 11.65 | 11.95 | -0.15 | -1.24% | 0.18 | 9 | 295 | 0.76 | -0.61 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 70.00 | 15.00 | 15.95 | 15.48 | 15.34 | -0.50 | -3.16% | 0.22 | 9 | 190 | 0.77 | -0.71 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 75.00 | 18.80 | 20.85 | 19.83 | 17.18 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.79 | -0.79 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 3:59:19 PM EST |
| 80.00 | 23.25 | 24.75 | 24.00 | 24.02 | +1.27 | +5.59% | 0.30 | 3 | 83 | 0.86 | -0.85 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:19 PM EST |
| 85.00 | 27.80 | 29.95 | 28.88 | 28.49 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.00 | -0.89 | 0.01 | -0.03 | 3/13/2026 | 3/20/2026 3:59:19 PM EST |
| 90.00 | 32.55 | 34.70 | 33.63 | 30.70 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.05 | -0.92 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 3:59:19 PM EST |
| 95.00 | 37.45 | 39.80 | 38.63 | 35.86 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.13 | -0.95 | 0.01 | -0.02 | 3/18/2026 | 3/20/2026 3:59:19 PM EST |
| 100.00 | 42.15 | 44.55 | 43.35 | 41.51 | 0.00 | 0.00% | 0.43 | 0 | 1,582 | 1.18 | -0.96 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:19 PM EST |