Options Chain for ROBLOX CORP CL A (RBLX) - $63.48 as of 4/23/2025 9:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.70 | 30.15 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:59 PM EST | |||
| 40.00 | 22.95 | 24.15 | % | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 44.00 | 19.95 | 20.75 | 16.55 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.94 | 0.01 | -0.03 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 45.00 | 18.10 | 19.50 | % | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.04 | 4/23/2025 3:59:59 PM EST | |||
| 46.00 | 17.35 | 18.55 | 12.49 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.92 | 0.01 | -0.04 | 4/14/2025 | 4/23/2025 3:59:59 PM EST |
| 47.00 | 16.50 | 18.75 | 11.70 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.91 | 0.01 | -0.04 | 4/14/2025 | 4/23/2025 3:59:59 PM EST |
| 48.00 | 15.35 | 17.85 | 10.95 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.89 | 0.01 | -0.04 | 4/14/2025 | 4/23/2025 3:59:59 PM EST |
| 49.00 | 14.50 | 16.65 | 12.40 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.88 | 0.01 | -0.05 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 50.00 | 14.40 | 15.60 | 14.72 | +1.69 | +12.97% | 24 | 8 | 0.81 | 0.86 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 51.00 | 13.60 | 14.20 | 13.95 | +2.55 | +22.37% | 8 | 26 | 0.75 | 0.85 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 52.00 | 12.95 | 13.75 | 13.06 | +2.36 | +22.06% | 8 | 20 | 0.79 | 0.83 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 53.00 | 12.10 | 13.10 | % | 0 | 0 | 0.78 | 0.81 | 0.02 | -0.06 | 4/23/2025 3:59:59 PM EST | |||
| 54.00 | 11.30 | 13.65 | % | 0 | 0 | 0.89 | 0.79 | 0.02 | -0.06 | 4/23/2025 3:59:59 PM EST | |||
| 55.00 | 10.70 | 11.05 | 8.45 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.77 | 0.02 | -0.07 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 56.00 | 9.45 | 10.45 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.75 | 0.02 | -0.07 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 57.00 | 8.65 | 9.65 | 9.32 | +2.09 | +28.91% | 2 | 1 | 0.68 | 0.73 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 58.00 | 8.70 | 8.95 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.70 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 59.00 | 7.85 | 9.05 | 8.20 | +1.07 | +15.01% | 1 | 1 | 0.75 | 0.67 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 60.00 | 6.60 | 7.80 | 7.35 | +1.85 | +33.64% | 1 | 8 | 0.66 | 0.65 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 61.00 | 6.15 | 7.30 | 6.75 | +2.02 | +42.71% | 1 | 7 | 0.67 | 0.62 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 62.00 | 5.40 | 6.75 | 6.25 | +1.82 | +41.09% | 5 | 1 | 0.66 | 0.59 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 63.00 | 5.75 | 5.95 | 5.70 | +1.60 | +39.03% | 2 | 6 | 0.69 | 0.56 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 64.00 | 4.90 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.53 | 0.03 | -0.08 | 4/16/2025 | 4/23/2025 3:59:59 PM EST |
| 65.00 | 2.96 | 4.95 | 5.15 | +0.85 | +19.77% | 1 | 10 | 0.56 | 0.50 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 66.00 | 3.60 | 4.85 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.47 | 0.03 | -0.07 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 67.00 | 2.71 | 4.10 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.44 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 68.00 | 2.70 | 3.65 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.41 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 69.00 | 3.05 | 3.25 | 2.73 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.38 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 70.00 | 2.72 | 2.89 | 2.48 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.35 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 71.00 | 2.31 | 2.58 | 2.07 | +0.03 | +1.48% | 2 | 2 | 0.63 | 0.32 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 75.00 | 0.86 | 1.57 | 1.41 | +0.16 | +12.80% | 3 | 14 | 0.56 | 0.22 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 80.00 | 0.64 | 0.83 | 0.55 | +0.25 | +83.34% | 1 | 1 | 0.59 | 0.12 | 0.02 | -0.03 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.76 | % | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.02 | 4/23/2025 3:59:59 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 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 4/23/2025 3:59:59 PM EST |
| 40.00 | 0.09 | 1.17 | % | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.02 | 4/23/2025 3:59:59 PM EST | |||
| 44.00 | 0.41 | 0.65 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.06 | 0.01 | -0.03 | 4/14/2025 | 4/23/2025 3:59:59 PM EST |
| 45.00 | 0.51 | 0.85 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.07 | 0.01 | -0.04 | 4/16/2025 | 4/23/2025 3:59:59 PM EST |
| 46.00 | 0.55 | 0.97 | 1.69 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.08 | 0.01 | -0.04 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 47.00 | 0.74 | 0.98 | 1.11 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.09 | 0.01 | -0.04 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 48.00 | 0.68 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.11 | 0.01 | -0.04 | 4/16/2025 | 4/23/2025 3:59:59 PM EST |
| 49.00 | 0.54 | 1.12 | 1.93 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.12 | 0.01 | -0.05 | 4/16/2025 | 4/23/2025 3:59:59 PM EST |
| 50.00 | 0.96 | 2.01 | 1.22 | -0.24 | -16.44% | 1 | 14 | 0.83 | -0.14 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 51.00 | 1.27 | 1.44 | 1.44 | -0.76 | -34.55% | 1 | 5 | 0.76 | -0.15 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 52.00 | 1.13 | 1.60 | 1.45 | -0.41 | -22.05% | 2 | 16 | 0.72 | -0.17 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 53.00 | 1.57 | 1.83 | 2.87 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.19 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 3:59:59 PM EST |
| 54.00 | 1.88 | 2.10 | 3.28 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.21 | 0.02 | -0.06 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 55.00 | 2.12 | 2.28 | 2.64 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.23 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 56.00 | 2.39 | 2.56 | 2.52 | -0.53 | -17.38% | 4 | 15 | 0.72 | -0.25 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 57.00 | 2.67 | 2.87 | 2.54 | -1.63 | -39.09% | 4 | 8 | 0.72 | -0.27 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 58.00 | 3.00 | 3.20 | 3.37 | -0.38 | -10.14% | 8 | 3 | 0.71 | -0.30 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 59.00 | 3.35 | 3.55 | 3.50 | -1.80 | -33.97% | 3 | 1 | 0.70 | -0.33 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 60.00 | 3.75 | 3.90 | 5.80 | 0.00 | 0.00% | 0 | 12 | 0.70 | -0.35 | 0.03 | -0.08 | 4/17/2025 | 4/23/2025 3:59:59 PM EST |
| 61.00 | 4.10 | 4.30 | 4.25 | -0.95 | -18.27% | 8 | 5 | 0.69 | -0.38 | 0.03 | -0.08 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 62.00 | 4.55 | 4.75 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.41 | 0.03 | -0.08 | 4/22/2025 | 4/23/2025 3:59:59 PM EST |
| 63.00 | 4.95 | 5.20 | % | 0 | 0 | 0.67 | -0.44 | 0.03 | -0.08 | 4/23/2025 3:59:59 PM EST | |||
| 64.00 | 5.15 | 5.65 | % | 0 | 0 | 0.65 | -0.47 | 0.03 | -0.08 | 4/23/2025 3:59:59 PM EST | |||
| 65.00 | 5.05 | 6.20 | 5.95 | -2.72 | -31.38% | 4 | 1 | 0.60 | -0.50 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST |
| 66.00 | 6.50 | 6.75 | 6.60 | % | 1 | 0 | 0.65 | -0.53 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 3:59:59 PM EST | |
| 67.00 | 7.10 | 7.30 | % | 0 | 0 | 0.65 | -0.56 | 0.03 | -0.07 | 4/23/2025 3:59:59 PM EST | |||
| 68.00 | 7.55 | 7.90 | % | 0 | 0 | 0.63 | -0.59 | 0.03 | -0.07 | 4/23/2025 3:59:59 PM EST | |||
| 69.00 | 8.15 | 8.55 | % | 0 | 0 | 0.63 | -0.62 | 0.03 | -0.07 | 4/23/2025 3:59:59 PM EST | |||
| 70.00 | 8.95 | 10.15 | % | 0 | 0 | 0.69 | -0.65 | 0.03 | -0.06 | 4/23/2025 3:59:59 PM EST | |||
| 71.00 | 8.90 | 9.90 | % | 0 | 0 | 0.57 | -0.68 | 0.03 | -0.06 | 4/23/2025 3:59:59 PM EST | |||
| 75.00 | 12.20 | 13.75 | % | 0 | 0 | 0.63 | -0.78 | 0.02 | -0.05 | 4/23/2025 3:59:59 PM EST | |||
| 80.00 | 16.90 | 17.25 | % | 0 | 0 | 0.69 | -0.88 | 0.02 | -0.03 | 4/23/2025 3:59:59 PM EST | |||
| 85.00 | 20.75 | 23.35 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 4/23/2025 3:59:59 PM EST |