Options Chain for ROBLOX CORP CL A (RBLX) - $59.07 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.95 | 32.30 | 29.80 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 28.15 | 30.50 | 30.79 | 0.00 | 0.00% | 0 | 206 | 1.13 | 0.98 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 25.90 | 27.30 | 28.35 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.97 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 24.30 | 25.45 | 24.50 | -0.50 | -2.00% | 1 | 39 | 0.91 | 0.95 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 37.50 | 21.95 | 23.30 | 22.40 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.94 | 0.01 | -0.03 | 2/25/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 18.75 | 20.70 | 21.06 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.92 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 17.30 | 18.45 | 19.75 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.90 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 15.15 | 15.50 | 14.93 | -1.23 | -7.62% | 1 | 40 | 0.70 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 47.50 | 13.05 | 13.45 | 12.87 | -1.38 | -9.69% | 1 | 49 | 0.68 | 0.84 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 11.10 | 11.80 | 12.65 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.79 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 52.50 | 9.35 | 9.50 | 10.53 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.74 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 7.70 | 8.85 | 8.50 | 0.00 | 0.00% | 0 | 568 | 0.64 | 0.67 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 57.50 | 6.30 | 6.85 | 6.25 | -0.60 | -8.76% | 22 | 506 | 0.63 | 0.60 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 5.00 | 5.25 | 5.18 | -0.32 | -5.82% | 254 | 1,125 | 0.62 | 0.52 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.50 | 3.95 | 4.15 | 3.85 | -0.45 | -10.47% | 9 | 730 | 0.62 | 0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 3.05 | 3.25 | 3.12 | -0.38 | -10.86% | 397 | 3,943 | 0.60 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 67.50 | 2.34 | 2.51 | 2.31 | -0.14 | -5.72% | 1 | 956 | 0.60 | 0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 1.76 | 1.86 | 1.68 | -0.29 | -14.73% | 92 | 1,391 | 0.59 | 0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 72.50 | 1.30 | 1.41 | 1.30 | -0.30 | -18.75% | 2 | 908 | 0.59 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 0.94 | 1.02 | 1.00 | 0.00 | 0.00% | 256 | 16,054 | 0.58 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 0.48 | 0.61 | 0.49 | -0.12 | -19.68% | 3 | 1,263 | 0.58 | 0.10 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.24 | 0.50 | 0.27 | -0.06 | -18.19% | 5 | 65 | 0.57 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 1.02 | 0.23 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.03 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.53 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.03 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 82 | 0.94 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 0.05 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.97 | -0.03 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 3:59:48 PM EST |
| 35.00 | 0.08 | 0.19 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.05 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:48 PM EST |
| 37.50 | 0.13 | 0.74 | 0.45 | 0.00 | 0.00% | 0 | 106 | 0.81 | -0.06 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 40.00 | 0.39 | 0.43 | 0.41 | +0.05 | +13.89% | 5 | 283 | 0.73 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 42.50 | 0.59 | 0.64 | 0.61 | +0.11 | +22.00% | 2 | 138 | 0.71 | -0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 0.88 | 0.92 | 0.90 | +0.12 | +15.39% | 26 | 580 | 0.69 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 47.50 | 1.28 | 1.34 | 1.31 | +0.16 | +13.92% | 3 | 105 | 0.68 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 1.88 | 1.87 | +0.22 | +13.34% | 309 | 420 | 0.66 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 52.50 | 2.50 | 2.58 | 2.54 | +0.40 | +18.70% | 22 | 718 | 0.65 | -0.26 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 3.35 | 3.50 | 3.50 | +0.40 | +12.91% | 69 | 1,061 | 0.64 | -0.33 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 57.50 | 4.40 | 4.55 | 4.55 | +0.50 | +12.35% | 2 | 733 | 0.63 | -0.40 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 5.60 | 5.75 | 5.80 | +0.65 | +12.63% | 163 | 999 | 0.62 | -0.48 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 62.50 | 7.05 | 7.20 | 7.11 | +0.76 | +11.97% | 8 | 4,505 | 0.61 | -0.55 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 8.60 | 8.80 | 8.75 | +0.85 | +10.76% | 15 | 1,053 | 0.60 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 67.50 | 10.35 | 10.90 | 9.46 | 0.00 | 0.00% | 0 | 1,114 | 0.62 | -0.69 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 10.50 | 12.55 | 11.45 | +0.10 | +0.89% | 1 | 47 | 0.45 | -0.75 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 72.50 | 13.55 | 15.45 | 12.35 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.80 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 15.50 | 16.80 | 16.34 | 0.00 | 0.00% | 0 | 37 | 0.59 | -0.84 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 20.90 | 21.35 | 19.20 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.90 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 24.10 | 26.20 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 29.25 | 32.05 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 95.00 | 34.65 | 37.25 | 39.18 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:48 PM EST |