Options Chain for ROBLOX CORP CL A (RBLX) - $59.07 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.90 | 25.45 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 18.70 | 19.10 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 14.00 | 14.75 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 11.25 | 13.35 | % | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 10.30 | 11.50 | % | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 10.10 | 10.60 | % | 0 | 0 | 0.71 | 0.79 | 0.02 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 51.00 | 9.10 | 9.85 | % | 0 | 0 | 0.70 | 0.77 | 0.02 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 52.00 | 8.90 | 9.15 | % | 0 | 0 | 0.70 | 0.75 | 0.02 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 53.00 | 7.40 | 8.60 | % | 0 | 0 | 0.69 | 0.72 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 54.00 | 6.80 | 8.65 | % | 0 | 0 | 0.69 | 0.69 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 6.15 | 7.20 | % | 0 | 0 | 0.68 | 0.66 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 56.00 | 6.15 | 6.60 | % | 0 | 0 | 0.66 | 0.63 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 57.00 | 5.85 | 6.05 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.60 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 58.00 | 4.25 | 5.55 | 5.08 | % | 9 | 0 | 0.67 | 0.57 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 59.00 | 4.85 | 5.05 | 4.77 | -0.13 | -2.66% | 10 | 1 | 0.67 | 0.53 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 3.80 | 4.65 | 4.11 | -0.91 | -18.13% | 1 | 2 | 0.67 | 0.50 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 61.00 | 3.95 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.47 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 62.00 | 3.55 | 3.80 | 3.79 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.44 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 63.00 | 3.20 | 3.40 | % | 0 | 0 | 0.65 | 0.41 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 64.00 | 2.67 | 2.95 | 2.67 | -0.73 | -21.48% | 19 | 1 | 0.64 | 0.37 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 2.41 | 2.75 | 2.48 | -0.27 | -9.82% | 1 | 3 | 0.65 | 0.35 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 66.00 | 2.19 | 2.48 | 2.32 | -0.21 | -8.30% | 4 | 2 | 0.65 | 0.32 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 67.00 | 1.90 | 2.16 | % | 0 | 0 | 0.64 | 0.29 | 0.03 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 68.00 | 1.78 | 1.93 | 1.89 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.26 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 69.00 | 1.40 | 1.71 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.24 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 1.34 | 1.57 | % | 0 | 0 | 0.63 | 0.22 | 0.03 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 71.00 | 1.18 | 1.39 | % | 0 | 0 | 0.63 | 0.20 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 72.00 | 1.02 | 1.39 | % | 0 | 0 | 0.62 | 0.18 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 0.71 | 0.81 | % | 0 | 0 | 0.61 | 0.13 | 0.02 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 0.35 | 0.42 | % | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 0.02 | 0.50 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.02 | 0.50 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 0.34 | 0.40 | % | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 0.77 | 0.96 | % | 0 | 0 | 0.74 | -0.12 | 0.01 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 1.24 | 1.47 | % | 0 | 0 | 0.72 | -0.17 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 1.41 | 1.66 | % | 0 | 0 | 0.70 | -0.19 | 0.02 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 1.77 | 1.84 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 51.00 | 2.04 | 2.16 | 2.19 | % | 1 | 0 | 0.71 | -0.23 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 52.00 | 2.32 | 2.43 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 53.00 | 2.63 | 2.75 | % | 0 | 0 | 0.68 | -0.28 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 54.00 | 2.84 | 3.15 | 3.19 | % | 1 | 0 | 0.69 | -0.31 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 55.00 | 3.35 | 3.55 | % | 0 | 0 | 0.69 | -0.34 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 56.00 | 3.75 | 3.95 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.37 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 57.00 | 4.25 | 4.40 | % | 0 | 0 | 0.68 | -0.40 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 58.00 | 4.70 | 4.90 | 5.05 | +0.57 | +12.73% | 2 | 3 | 0.68 | -0.43 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 59.00 | 5.20 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.47 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 5.75 | 5.90 | % | 0 | 0 | 0.67 | -0.50 | 0.03 | -0.07 | 3/31/2025 2:58:57 PM EST | |||
| 61.00 | 6.30 | 6.45 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.53 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 62.00 | 6.90 | 7.05 | % | 0 | 0 | 0.66 | -0.56 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 63.00 | 7.50 | 7.70 | 8.36 | % | 1 | 0 | 0.66 | -0.59 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 64.00 | 8.15 | 8.40 | 9.08 | % | 1 | 0 | 0.65 | -0.63 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 65.00 | 8.85 | 9.10 | % | 0 | 0 | 0.65 | -0.65 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 66.00 | 9.55 | 9.85 | % | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 67.00 | 10.30 | 11.40 | % | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 68.00 | 11.00 | 11.25 | 11.48 | % | 29 | 0 | 0.63 | -0.74 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 69.00 | 11.85 | 12.20 | % | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 70.00 | 12.40 | 13.20 | % | 0 | 0 | 0.61 | -0.78 | 0.03 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 71.00 | 13.10 | 14.80 | % | 0 | 0 | 0.65 | -0.80 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 72.00 | 13.85 | 14.65 | % | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 75.00 | 16.60 | 18.20 | % | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 80.00 | 21.55 | 22.90 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 25.55 | 27.35 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 3/31/2025 2:58:57 PM EST |