Options Chain for ROBLOX CORP CL A (RBLX) - $71.82 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.05 | 38.15 | 21.95 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 31.25 | 32.30 | 18.34 | 0.00 | 0.00% | 0 | 20 | 1.72 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 27.80 | 30.30 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 44.00 | 27.10 | 29.15 | 22.74 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 25.70 | 27.35 | 21.85 | 0.00 | 0.00% | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 25.10 | 26.35 | 21.20 | 0.00 | 0.00% | 0 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 47.00 | 24.65 | 25.45 | 19.75 | 0.00 | 0.00% | 0 | 16 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 23.65 | 24.85 | 18.96 | 0.00 | 0.00% | 0 | 46 | 1.51 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 22.65 | 23.95 | 18.08 | 0.00 | 0.00% | 0 | 35 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 21.65 | 22.35 | 22.69 | +6.09 | +36.69% | 1 | 31 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 20.80 | 21.20 | 15.55 | 0.00 | 0.00% | 0 | 61 | 1.42 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 19.80 | 20.30 | 21.52 | 0.00 | 0.00% | 0 | 49 | 0.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 18.80 | 19.30 | 16.75 | 0.00 | 0.00% | 0 | 29 | 0.88 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 17.65 | 18.25 | 15.78 | 0.00 | 0.00% | 0 | 33 | 0.80 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 16.75 | 17.25 | 14.11 | 0.00 | 0.00% | 0 | 66 | 1.15 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 15.80 | 16.20 | 17.57 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 14.75 | 15.30 | 12.80 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.98 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 13.75 | 14.35 | 14.35 | -1.27 | -8.14% | 1 | 39 | 0.83 | 0.97 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 12.80 | 13.35 | 9.47 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.96 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 11.90 | 12.55 | 13.20 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.95 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 10.95 | 11.75 | 11.77 | +2.87 | +32.25% | 1 | 17 | 0.59 | 0.93 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 9.95 | 10.60 | 7.31 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.92 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 9.05 | 9.65 | 11.08 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.90 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 8.25 | 8.60 | 9.30 | -1.01 | -9.80% | 1 | 21 | 0.42 | 0.87 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 6.75 | 7.70 | 8.15 | 0.00 | 0.00% | 1 | 80 | 0.36 | 0.84 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 6.60 | 6.90 | 8.69 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.81 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 5.80 | 6.05 | 6.52 | -0.61 | -8.56% | 1 | 16 | 0.44 | 0.78 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 5.05 | 5.25 | 6.32 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.73 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 4.25 | 4.55 | 5.29 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.69 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 3.70 | 3.90 | 4.23 | -1.12 | -20.94% | 8 | 245 | 0.43 | 0.63 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 71.00 | 2.96 | 3.30 | 3.15 | -0.77 | -19.65% | 9 | 131 | 0.43 | 0.58 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.00 | 2.53 | 2.73 | 2.91 | -0.43 | -12.88% | 19 | 1,177 | 0.42 | 0.52 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 73.00 | 2.11 | 2.26 | 2.21 | -0.91 | -29.17% | 100 | 38 | 0.42 | 0.46 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 74.00 | 1.67 | 1.85 | 1.82 | -0.47 | -20.53% | 43 | 25 | 0.42 | 0.40 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 1.40 | 1.50 | 1.50 | -0.78 | -34.22% | 7 | 129 | 0.41 | 0.34 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 76.00 | 1.11 | 1.20 | 1.98 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.29 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 77.00 | 0.86 | 0.95 | 1.00 | -0.39 | -28.06% | 1 | 8 | 0.41 | 0.24 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 78.00 | 0.57 | 1.19 | 0.82 | -0.51 | -38.35% | 83 | 43 | 0.41 | 0.20 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 79.00 | 0.51 | 0.58 | % | 0 | 0 | 0.41 | 0.16 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.38 | 0.43 | 0.50 | -0.30 | -37.50% | 2 | 58 | 0.40 | 0.13 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 81.00 | 0.28 | 0.32 | % | 0 | 0 | 0.40 | 0.10 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 82.00 | 0.20 | 0.24 | % | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 0.13 | 0.19 | % | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 84.00 | 0.08 | 0.15 | % | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.03 | 0.15 | 0.36 | +0.21 | +140.00% | 3 | 4 | 0.39 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.13 | 0.01 | -0.06 | -85.72% | 1 | 1 | 0.55 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.67 | 0.23 | 0.00 | 0.00% | 0 | 55 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 1.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.14 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 48.00 | 0.01 | 0.20 | 0.26 | -0.07 | -21.22% | 1 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.43 | 0.46 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.02 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 51.00 | 0.02 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 57 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 52.00 | 0.02 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 53.00 | 0.03 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 54.00 | 0.01 | 1.14 | 1.04 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 56.00 | 0.01 | 0.85 | 0.17 | +0.07 | +70.00% | 4 | 21 | 1.02 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.00 | 0.05 | 0.69 | 0.28 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.02 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 58.00 | 0.02 | 0.68 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.62 | -0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 0.01 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.05 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 0.22 | 0.26 | 2.61 | 0.00 | 0.00% | 0 | 41 | 0.51 | -0.07 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 62.00 | 0.28 | 0.32 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.08 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 63.00 | 0.36 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.10 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 0.44 | 0.50 | 0.43 | -0.68 | -61.27% | 1 | 8 | 0.47 | -0.13 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.56 | 0.62 | 0.61 | +0.16 | +35.56% | 7 | 15 | 0.46 | -0.16 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 66.00 | 0.72 | 0.78 | 0.69 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.19 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 0.91 | 0.99 | 5.51 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.22 | 0.04 | -0.07 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 1.10 | 1.22 | 1.21 | +0.15 | +14.16% | 8 | 24 | 0.44 | -0.27 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 69.00 | 1.43 | 1.53 | 1.22 | +0.21 | +20.80% | 7 | 10 | 0.43 | -0.31 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 1.75 | 1.90 | 1.51 | +0.04 | +2.73% | 11 | 19 | 0.43 | -0.37 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 71.00 | 2.16 | 2.30 | 1.87 | +0.32 | +20.65% | 383 | 18 | 0.43 | -0.42 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.00 | 2.61 | 3.00 | 2.34 | +0.27 | +13.05% | 269 | 24 | 0.42 | -0.48 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 73.00 | 3.10 | 3.40 | 2.92 | +0.62 | +26.96% | 13 | 8 | 0.41 | -0.54 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 74.00 | 3.70 | 3.90 | 3.80 | +0.70 | +22.59% | 18 | 85 | 0.42 | -0.60 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 4.35 | 4.55 | 3.25 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.66 | 0.06 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 76.00 | 5.05 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.71 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 77.00 | 5.80 | 7.05 | 5.80 | +0.65 | +12.63% | 1 | 1 | 0.49 | -0.76 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 78.00 | 6.60 | 6.85 | 6.28 | +1.08 | +20.77% | 1 | 1 | 0.40 | -0.80 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 79.00 | 7.45 | 7.90 | % | 0 | 0 | 0.42 | -0.84 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 8.25 | 8.90 | % | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 81.00 | 9.10 | 9.65 | % | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 82.00 | 10.05 | 10.65 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 83.00 | 11.00 | 11.70 | 10.55 | % | 1 | 0 | 0.61 | -0.94 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 84.00 | 12.00 | 12.55 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 12.90 | 13.55 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 17.95 | 18.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 22.95 | 23.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 27.15 | 29.55 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |