Options Chain for ROBLOX CORP CL A (RBLX) - $60.34 as of 4/18/2026 5:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.25 | 27.25 | 25.75 | % | 0.74 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 40.00 | 19.70 | 22.65 | 21.18 | % | 0.53 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.03 | 4/17/2026 3:59:57 PM EST | |||
| 45.00 | 15.45 | 18.10 | 16.78 | % | 0.37 | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.04 | 4/17/2026 3:59:57 PM EST | |||
| 46.00 | 15.05 | 17.25 | 16.15 | % | 0.35 | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 47.00 | 14.05 | 16.45 | 15.25 | % | 0.32 | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.05 | 4/17/2026 3:59:57 PM EST | |||
| 48.00 | 13.45 | 15.65 | 14.55 | % | 0.30 | 0 | 0 | 0.87 | 0.83 | 0.01 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 49.00 | 12.55 | 14.95 | 13.75 | % | 0.28 | 0 | 0 | 0.86 | 0.81 | 0.02 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 50.00 | 12.05 | 13.25 | 12.65 | 14.05 | % | 0.25 | 2 | 0 | 0.80 | 0.79 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 51.00 | 11.35 | 13.50 | 12.43 | 12.91 | % | 0.24 | 2 | 0 | 0.88 | 0.77 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 52.00 | 10.30 | 12.35 | 11.33 | 12.29 | +2.39 | +24.15% | 0.22 | 1 | 0 | 0.81 | 0.75 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 53.00 | 10.30 | 11.05 | 10.68 | 10.97 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.73 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 54.00 | 9.65 | 10.55 | 10.10 | 11.01 | +5.01 | +83.50% | 0.19 | 2 | 2 | 0.82 | 0.71 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 55.00 | 9.10 | 9.85 | 9.48 | % | 0.17 | 0 | 0 | 0.81 | 0.69 | 0.02 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 56.00 | 8.25 | 9.25 | 8.75 | 10.34 | +1.22 | +13.38% | 0.16 | 3 | 1 | 0.79 | 0.66 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 57.00 | 7.95 | 8.85 | 8.40 | 9.57 | +0.80 | +9.13% | 0.15 | 3 | 1 | 0.82 | 0.64 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 58.00 | 7.40 | 8.30 | 7.85 | 7.50 | +1.48 | +24.59% | 0.14 | 1 | 1 | 0.81 | 0.62 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 59.00 | 7.00 | 7.60 | 7.30 | % | 0.12 | 0 | 0 | 0.81 | 0.59 | 0.02 | -0.08 | 4/17/2026 3:59:57 PM EST | |||
| 60.00 | 6.55 | 7.20 | 6.88 | 6.88 | -0.72 | -9.48% | 0.11 | 2 | 12 | 0.81 | 0.57 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 61.00 | 6.00 | 6.70 | 6.35 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.80 | 0.54 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 62.00 | 5.55 | 6.45 | 6.00 | 5.89 | -0.01 | -0.17% | 0.10 | 6 | 13 | 0.81 | 0.52 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 63.00 | 5.10 | 5.90 | 5.50 | 6.00 | +0.50 | +9.10% | 0.09 | 1 | 7 | 0.80 | 0.50 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 64.00 | 4.80 | 5.45 | 5.13 | 5.02 | % | 0.08 | 1 | 0 | 0.80 | 0.47 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 65.00 | 4.35 | 5.25 | 4.80 | 5.50 | 0.00 | 0.00% | 0.07 | 1 | 4 | 0.80 | 0.45 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 66.00 | 4.20 | 4.70 | 4.45 | 3.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.43 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 67.00 | 3.80 | 4.55 | 4.18 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.80 | 0.41 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 68.00 | 3.45 | 4.20 | 3.83 | 3.90 | +1.04 | +36.37% | 0.06 | 1 | 1 | 0.80 | 0.38 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 69.00 | 3.25 | 3.85 | 3.55 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.80 | 0.36 | 0.02 | -0.07 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 70.00 | 2.98 | 3.60 | 3.29 | 3.50 | +0.10 | +2.95% | 0.05 | 8 | 15 | 0.80 | 0.34 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 71.00 | 2.77 | 3.25 | 3.01 | 2.98 | % | 0.04 | 1 | 0 | 0.79 | 0.32 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 75.00 | 1.81 | 2.49 | 2.15 | 2.21 | +0.02 | +0.92% | 0.03 | 2 | 89 | 0.79 | 0.25 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 80.00 | 1.32 | 1.64 | 1.48 | 1.75 | +0.29 | +19.87% | 0.02 | 1 | 114 | 0.80 | 0.18 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 40.00 | 0.01 | 1.11 | 0.56 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | -0.06 | 0.01 | -0.03 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 45.00 | 0.81 | 1.50 | 1.16 | 1.21 | -0.13 | -9.71% | 0.03 | 7 | 1 | 0.84 | -0.12 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 46.00 | 1.18 | 1.74 | 1.46 | 1.44 | -0.05 | -3.36% | 0.03 | 1 | 1 | 0.87 | -0.14 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 47.00 | 0.78 | 2.41 | 1.60 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.15 | 0.01 | -0.05 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 48.00 | 1.61 | 2.04 | 1.83 | 1.81 | -0.59 | -24.59% | 0.04 | 1 | 9 | 0.85 | -0.17 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 49.00 | 1.64 | 2.42 | 2.03 | 1.77 | -0.43 | -19.55% | 0.04 | 1 | 4 | 0.84 | -0.19 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 50.00 | 2.01 | 2.50 | 2.26 | 2.30 | +0.01 | +0.44% | 0.05 | 20 | 12 | 0.83 | -0.21 | 0.02 | -0.06 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 51.00 | 1.85 | 2.88 | 2.37 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | -0.23 | 0.02 | -0.06 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 52.00 | 2.65 | 3.35 | 3.00 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.84 | -0.25 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 53.00 | 3.00 | 3.45 | 3.23 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.82 | -0.27 | 0.02 | -0.07 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 54.00 | 3.30 | 3.90 | 3.60 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.82 | -0.29 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 55.00 | 3.70 | 4.20 | 3.95 | 3.97 | +0.07 | +1.80% | 0.07 | 4 | 29 | 0.82 | -0.31 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 56.00 | 4.15 | 4.65 | 4.40 | 5.49 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.82 | -0.34 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 57.00 | 4.55 | 5.10 | 4.83 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | -0.36 | 0.02 | -0.08 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 58.00 | 5.05 | 5.55 | 5.30 | 5.14 | +0.09 | +1.79% | 0.09 | 2 | 4 | 0.81 | -0.38 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 59.00 | 5.45 | 6.05 | 5.75 | 5.65 | -0.07 | -1.23% | 0.10 | 2 | 1 | 0.81 | -0.41 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 60.00 | 5.70 | 6.70 | 6.20 | 5.82 | -0.28 | -4.59% | 0.10 | 6 | 42 | 0.80 | -0.43 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 61.00 | 6.40 | 7.30 | 6.85 | 6.35 | % | 0.11 | 6 | 0 | 0.81 | -0.46 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 62.00 | 7.10 | 7.70 | 7.40 | 7.40 | +0.15 | +2.07% | 0.12 | 4 | 1 | 0.81 | -0.48 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 63.00 | 7.55 | 8.35 | 7.95 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | -0.50 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 64.00 | 8.20 | 8.90 | 8.55 | % | 0.13 | 0 | 0 | 0.80 | -0.53 | 0.02 | -0.08 | 4/17/2026 3:59:57 PM EST | |||
| 65.00 | 8.85 | 9.55 | 9.20 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.55 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 66.00 | 9.60 | 10.30 | 9.95 | % | 0.15 | 0 | 0 | 0.81 | -0.57 | 0.02 | -0.08 | 4/17/2026 3:59:57 PM EST | |||
| 67.00 | 10.30 | 10.80 | 10.55 | 11.76 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -0.59 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 68.00 | 10.85 | 11.70 | 11.28 | % | 0.17 | 0 | 0 | 0.80 | -0.62 | 0.02 | -0.08 | 4/17/2026 3:59:57 PM EST | |||
| 69.00 | 11.55 | 12.50 | 12.03 | 15.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -0.64 | 0.02 | -0.07 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 70.00 | 12.40 | 13.00 | 12.70 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | -0.66 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 71.00 | 13.15 | 13.90 | 13.53 | % | 0.19 | 0 | 0 | 0.81 | -0.68 | 0.02 | -0.07 | 4/17/2026 3:59:57 PM EST | |||
| 75.00 | 16.05 | 16.95 | 16.50 | % | 0.22 | 0 | 0 | 0.78 | -0.75 | 0.02 | -0.06 | 4/17/2026 3:59:57 PM EST | |||
| 80.00 | 19.60 | 22.15 | 20.88 | 19.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | -0.82 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |