Options Chain for ROBLOX CORP CL A (RBLX) - $56.65 as of 3/25/2026 8:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 10.75 | 13.85 | 12.30 | % | 0.28 | 0 | 0 | 1.07 | 0.81 | 0.02 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 45.00 | 9.80 | 13.15 | 11.48 | % | 0.26 | 0 | 0 | 1.06 | 0.79 | 0.02 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 46.00 | 9.00 | 12.45 | 10.73 | % | 0.23 | 0 | 0 | 1.05 | 0.77 | 0.02 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 47.00 | 8.95 | 10.60 | 9.78 | % | 0.21 | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 48.00 | 8.40 | 11.15 | 9.78 | % | 0.20 | 0 | 0 | 0.81 | 0.73 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 49.00 | 7.95 | 10.55 | 9.25 | % | 0.19 | 0 | 0 | 0.83 | 0.71 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 50.00 | 7.40 | 9.95 | 8.68 | % | 0.17 | 0 | 0 | 0.83 | 0.68 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 51.00 | 6.90 | 9.35 | 8.13 | % | 0.16 | 0 | 0 | 0.83 | 0.66 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 52.00 | 6.40 | 8.80 | 7.60 | % | 0.15 | 0 | 0 | 0.83 | 0.64 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 53.00 | 5.90 | 8.30 | 7.10 | % | 0.13 | 0 | 0 | 0.83 | 0.61 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 54.00 | 5.40 | 7.80 | 6.60 | % | 0.12 | 0 | 0 | 0.83 | 0.59 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 55.00 | 4.65 | 7.35 | 6.00 | % | 0.11 | 0 | 0 | 0.81 | 0.56 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 56.00 | 4.30 | 6.95 | 5.63 | % | 0.10 | 0 | 0 | 0.81 | 0.53 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 57.00 | 3.85 | 6.50 | 5.18 | % | 0.09 | 0 | 0 | 0.81 | 0.51 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 58.00 | 3.35 | 6.10 | 4.73 | % | 0.08 | 0 | 0 | 0.80 | 0.48 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 59.00 | 2.75 | 5.75 | 4.25 | % | 0.07 | 0 | 0 | 0.78 | 0.45 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 60.00 | 2.35 | 5.40 | 3.88 | 3.83 | % | 0.06 | 1 | 0 | 0.77 | 0.43 | 0.03 | -0.08 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 61.00 | 2.15 | 5.10 | 3.63 | % | 0.06 | 0 | 0 | 0.78 | 0.40 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 62.00 | 1.78 | 4.80 | 3.29 | % | 0.05 | 0 | 0 | 0.77 | 0.37 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 63.00 | 1.44 | 4.55 | 3.00 | % | 0.05 | 0 | 0 | 0.76 | 0.35 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 64.00 | 1.12 | 4.30 | 2.71 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 65.00 | 0.83 | 4.10 | 2.47 | % | 0.04 | 0 | 0 | 0.74 | 0.29 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 66.00 | 0.56 | 3.35 | 1.96 | % | 0.03 | 0 | 0 | 0.69 | 0.26 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 67.00 | 0.48 | 2.82 | 1.65 | % | 0.02 | 0 | 0 | 0.67 | 0.23 | 0.02 | -0.05 | 3/26/2026 3:59:50 PM EST | |||
| 68.00 | 0.46 | 3.60 | 2.03 | % | 0.03 | 0 | 0 | 0.75 | 0.22 | 0.02 | -0.05 | 3/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.99 | 2.30 | 1.65 | 1.59 | % | 0.04 | 1 | 0 | 0.81 | -0.19 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 45.00 | 0.66 | 2.40 | 1.53 | % | 0.03 | 0 | 0 | 0.73 | -0.21 | 0.02 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 46.00 | 0.50 | 4.10 | 2.30 | % | 0.05 | 0 | 0 | 0.80 | -0.23 | 0.02 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 47.00 | 0.83 | 4.35 | 2.59 | % | 0.06 | 0 | 0 | 0.81 | -0.25 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 48.00 | 1.18 | 4.65 | 2.92 | % | 0.06 | 0 | 0 | 0.82 | -0.27 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 49.00 | 1.56 | 4.95 | 3.26 | 3.20 | % | 0.07 | 1 | 0 | 0.81 | -0.29 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 50.00 | 3.70 | 4.45 | 4.08 | 4.03 | % | 0.08 | 3 | 0 | 0.88 | -0.32 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 51.00 | 2.38 | 5.60 | 3.99 | % | 0.08 | 0 | 0 | 0.80 | -0.34 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 52.00 | 2.83 | 5.95 | 4.39 | % | 0.08 | 0 | 0 | 0.80 | -0.36 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 53.00 | 3.30 | 6.35 | 4.83 | % | 0.09 | 0 | 0 | 0.79 | -0.39 | 0.02 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 54.00 | 3.85 | 6.80 | 5.33 | % | 0.10 | 0 | 0 | 0.79 | -0.41 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 55.00 | 5.35 | 7.25 | 6.30 | 6.20 | % | 0.11 | 5 | 0 | 0.85 | -0.44 | 0.03 | -0.08 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 56.00 | 4.95 | 7.70 | 6.33 | % | 0.11 | 0 | 0 | 0.77 | -0.47 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 57.00 | 5.55 | 8.25 | 6.90 | % | 0.12 | 0 | 0 | 0.77 | -0.49 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 58.00 | 6.15 | 8.75 | 7.45 | % | 0.13 | 0 | 0 | 0.76 | -0.52 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 59.00 | 6.75 | 9.35 | 8.05 | % | 0.14 | 0 | 0 | 0.75 | -0.55 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 60.00 | 7.45 | 9.90 | 8.68 | % | 0.14 | 0 | 0 | 0.74 | -0.57 | 0.03 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 61.00 | 8.10 | 10.70 | 9.40 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 62.00 | 8.85 | 11.35 | 10.10 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 63.00 | 9.55 | 12.20 | 10.88 | % | 0.17 | 0 | 0 | 0.74 | -0.65 | 0.03 | -0.07 | 3/26/2026 3:59:50 PM EST | |||
| 64.00 | 10.35 | 12.85 | 11.60 | % | 0.18 | 0 | 0 | 0.72 | -0.68 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 65.00 | 11.10 | 13.60 | 12.35 | % | 0.19 | 0 | 0 | 0.70 | -0.71 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 66.00 | 11.95 | 14.50 | 13.23 | % | 0.20 | 0 | 0 | 0.97 | -0.74 | 0.03 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 67.00 | 12.75 | 15.35 | 14.05 | % | 0.21 | 0 | 0 | 0.98 | -0.77 | 0.02 | -0.05 | 3/26/2026 3:59:50 PM EST | |||
| 68.00 | 13.60 | 16.25 | 14.93 | % | 0.22 | 0 | 0 | 1.00 | -0.78 | 0.02 | -0.05 | 3/26/2026 3:59:50 PM EST |