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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.00 | 26.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 17.00 | 21.50 | % | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 45.00 | 12.55 | 16.70 | % | 0 | 0 | 1.12 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 46.00 | 11.60 | 15.70 | % | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 47.00 | 11.05 | 14.80 | % | 0 | 0 | 0.96 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 48.00 | 10.95 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.87 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 49.00 | 9.95 | 11.70 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.85 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 50.00 | 8.00 | 12.50 | 11.92 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.83 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 51.00 | 7.10 | 11.55 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.80 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 52.00 | 6.50 | 10.90 | % | 0 | 0 | 0.87 | 0.78 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 53.00 | 6.95 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 152 | 0.62 | 0.75 | 0.03 | -0.06 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 54.00 | 5.45 | 8.60 | % | 0 | 0 | 0.54 | 0.72 | 0.03 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 55.00 | 5.40 | 8.35 | 6.61 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.69 | 0.03 | -0.06 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 56.00 | 4.95 | 7.60 | 5.75 | -1.00 | -14.82% | 5 | 17 | 0.62 | 0.66 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 57.00 | 3.95 | 6.75 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.52 | 0.62 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 58.00 | 3.65 | 5.40 | 4.97 | 0.00 | 0.00% | 0 | 80 | 0.53 | 0.58 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 59.00 | 3.20 | 5.80 | 4.07 | -0.78 | -16.09% | 1 | 76 | 0.53 | 0.55 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 2.64 | 5.60 | 3.47 | -0.93 | -21.14% | 3 | 39 | 0.61 | 0.51 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 61.00 | 2.21 | 5.15 | 4.00 | 0.00 | 0.00% | 0 | 69 | 0.60 | 0.47 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 62.00 | 1.93 | 4.95 | 3.15 | 0.00 | 0.00% | 0 | 653 | 0.55 | 0.43 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 63.00 | 1.50 | 3.50 | 1.94 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.39 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 64.00 | 1.16 | 4.00 | 2.90 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.35 | 0.04 | -0.05 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 1.30 | 3.30 | 1.72 | -0.58 | -25.22% | 1 | 24 | 0.60 | 0.32 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 66.00 | 0.71 | 3.40 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.28 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 67.00 | 0.06 | 3.65 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.25 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 3.45 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.22 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 69.00 | 0.22 | 1.68 | 1.26 | 0.00 | 0.00% | 0 | 221 | 0.50 | 0.18 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.62 | 0.65 | -0.09 | -12.17% | 1 | 537 | 0.63 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 71.00 | 0.10 | 1.25 | % | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 72.00 | 0.01 | 1.56 | 0.36 | % | 28 | 0 | 0.48 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 75.00 | 0.00 | 0.42 | 0.16 | -0.25 | -60.98% | 2 | 4 | 0.55 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.40 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.66 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.42 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.49 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.02 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.48 | 0.34 | -0.15 | -30.62% | 2 | 139 | 0.69 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 46.00 | 0.09 | 0.82 | 0.87 | 0.00 | 0.00% | 0 | 35 | 0.60 | -0.10 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 47.00 | 0.02 | 1.10 | 0.35 | -1.15 | -76.67% | 28 | 5 | 0.58 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 48.00 | 0.17 | 1.44 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.13 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | -0.15 | 0.02 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 50.00 | 0.05 | 3.00 | 0.67 | 0.00 | 0.00% | 0 | 54 | 0.67 | -0.17 | 0.02 | -0.05 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 51.00 | 0.38 | 3.20 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.20 | 0.02 | -0.05 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 52.00 | 0.51 | 2.15 | 1.12 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.22 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 53.00 | 0.71 | 2.48 | 1.17 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.25 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 54.00 | 0.58 | 3.15 | 1.52 | -0.68 | -30.91% | 1 | 14 | 0.54 | -0.28 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 55.00 | 1.54 | 2.74 | 2.30 | +0.55 | +31.43% | 11 | 127 | 0.55 | -0.31 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 56.00 | 1.81 | 4.05 | 1.79 | 0.00 | 0.00% | 0 | 56 | 0.62 | -0.34 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 57.00 | 1.97 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 2,036 | 0.64 | -0.38 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 58.00 | 2.48 | 5.50 | 3.35 | +0.80 | +31.38% | 1 | 10 | 0.62 | -0.42 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 59.00 | 2.76 | 5.85 | 4.07 | +1.10 | +37.04% | 1 | 30 | 0.61 | -0.45 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 60.00 | 2.94 | 4.60 | 3.88 | +0.31 | +8.69% | 1 | 29 | 0.46 | -0.49 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 61.00 | 2.92 | 5.60 | 4.45 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.53 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 62.00 | 4.40 | 6.15 | 5.65 | +1.15 | +25.56% | 12 | 32 | 0.50 | -0.57 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 63.00 | 4.75 | 7.65 | % | 0 | 0 | 0.54 | -0.61 | 0.04 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 64.00 | 5.45 | 8.10 | 7.78 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.65 | 0.04 | -0.05 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 6.10 | 9.25 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.68 | 0.04 | -0.05 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 66.00 | 6.50 | 9.10 | % | 0 | 0 | 0.50 | -0.72 | 0.04 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 67.00 | 6.85 | 11.00 | 9.43 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.75 | 0.03 | -0.04 | 3/20/2025 | 3/28/2025 3:59:48 PM EST |
| 68.00 | 8.00 | 12.00 | % | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 69.00 | 9.60 | 11.55 | % | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 10.30 | 13.35 | % | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 71.00 | 11.35 | 14.10 | % | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 72.00 | 11.15 | 15.25 | % | 0 | 0 | 0.88 | -0.88 | 0.02 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 14.00 | 18.15 | % | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 19.00 | 23.05 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 85.00 | 23.60 | 28.30 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |