Options Chain for ROBLOX CORP CL A (RBLX) - $56.70 as of 4/30/2026 4:55:11 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 | 10.05 | 12.30 | 11.18 | 12.00 | % | 0.32 | 6 | 0 | 1.06 | 0.89 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 40.00 | 6.90 | 7.95 | 7.43 | 7.25 | % | 0.19 | 4 | 0 | 0.71 | 0.75 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 44.00 | 4.50 | 5.15 | 4.83 | 4.89 | % | 0.11 | 3 | 0 | 0.67 | 0.61 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 45.00 | 3.90 | 4.70 | 4.30 | 4.15 | % | 0.10 | 34 | 0 | 0.66 | 0.57 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 46.00 | 3.55 | 4.25 | 3.90 | 4.70 | % | 0.08 | 1 | 0 | 0.67 | 0.53 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 47.00 | 3.15 | 3.70 | 3.43 | 4.10 | % | 0.07 | 1 | 0 | 0.66 | 0.49 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 48.00 | 2.76 | 3.45 | 3.11 | % | 0.06 | 0 | 0 | 0.67 | 0.45 | 0.04 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 49.00 | 2.45 | 3.05 | 2.75 | 2.98 | % | 0.06 | 1 | 0 | 0.67 | 0.42 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 50.00 | 1.72 | 2.77 | 2.25 | 2.78 | % | 0.04 | 28 | 0 | 0.64 | 0.39 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 51.00 | 1.84 | 2.40 | 2.12 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.04 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 52.00 | 1.63 | 2.21 | 1.92 | % | 0.04 | 0 | 0 | 0.67 | 0.32 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 53.00 | 1.40 | 2.12 | 1.76 | % | 0.03 | 0 | 0 | 0.69 | 0.30 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 54.00 | 1.25 | 1.80 | 1.53 | 1.57 | % | 0.03 | 1 | 0 | 0.68 | 0.27 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 55.00 | 1.02 | 1.76 | 1.39 | 1.85 | -5.88 | -76.07% | 0.03 | 16 | 2 | 0.69 | 0.25 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 56.00 | 0.84 | 1.73 | 1.29 | % | 0.02 | 0 | 0 | 0.70 | 0.22 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 57.00 | 0.73 | 1.53 | 1.13 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 58.00 | 0.58 | 1.22 | 0.90 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.02 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 59.00 | 0.56 | 1.14 | 0.85 | 1.00 | % | 0.01 | 1 | 0 | 0.69 | 0.17 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 60.00 | 0.41 | 1.33 | 0.87 | % | 0.01 | 0 | 0 | 0.72 | 0.15 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 61.00 | 0.35 | 1.32 | 0.84 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 62.00 | 0.03 | 2.34 | 1.19 | % | 0.02 | 0 | 0 | 0.76 | 0.13 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 63.00 | 0.09 | 1.11 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 64.00 | 0.01 | 1.10 | 0.56 | % | 0.01 | 0 | 0 | 0.65 | 0.11 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.01 | 0.79 | 0.40 | 0.58 | % | 0.01 | 5 | 0 | 0.62 | 0.10 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 66.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.32 | 0.07 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.03 | 0.07 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.41 | 0.04 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.59 | 1.30 | % | 0.02 | 0 | 0 | 1.52 | 0.02 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 1.60 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:54 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 | 0.50 | 0.76 | 0.63 | 0.67 | % | 0.02 | 117 | 0 | 0.70 | -0.11 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 40.00 | 1.59 | 1.90 | 1.75 | 1.71 | % | 0.04 | 52 | 0 | 0.68 | -0.25 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 44.00 | 3.00 | 3.75 | 3.38 | 3.17 | % | 0.08 | 174 | 0 | 0.68 | -0.39 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 45.00 | 3.50 | 4.35 | 3.93 | 3.75 | +1.55 | +70.46% | 0.09 | 129 | 1 | 0.69 | -0.43 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 46.00 | 4.05 | 4.75 | 4.40 | 4.30 | % | 0.10 | 43 | 0 | 0.68 | -0.47 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 47.00 | 4.70 | 5.25 | 4.98 | 5.00 | % | 0.11 | 1 | 0 | 0.67 | -0.51 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 48.00 | 5.25 | 6.05 | 5.65 | % | 0.12 | 0 | 0 | 0.68 | -0.55 | 0.04 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 49.00 | 5.90 | 6.50 | 6.20 | 5.64 | +2.51 | +80.20% | 0.13 | 5 | 3 | 0.67 | -0.58 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 50.00 | 6.50 | 7.40 | 6.95 | 6.88 | +3.27 | +90.59% | 0.14 | 103 | 1 | 0.68 | -0.61 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 51.00 | 7.40 | 7.90 | 7.65 | 7.30 | % | 0.15 | 1 | 0 | 0.67 | -0.65 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 52.00 | 8.00 | 9.85 | 8.93 | % | 0.17 | 0 | 0 | 0.77 | -0.68 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 53.00 | 8.90 | 9.95 | 9.43 | % | 0.18 | 0 | 0 | 0.72 | -0.70 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 54.00 | 9.75 | 10.75 | 10.25 | 10.03 | % | 0.19 | 5 | 0 | 0.73 | -0.73 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 55.00 | 10.45 | 12.20 | 11.33 | % | 0.21 | 0 | 0 | 0.77 | -0.75 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 56.00 | 10.30 | 13.10 | 11.70 | 5.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -0.78 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 57.00 | 12.10 | 13.25 | 12.68 | 12.58 | % | 0.22 | 3 | 0 | 0.70 | -0.80 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 58.00 | 12.00 | 14.85 | 13.43 | % | 0.23 | 0 | 0 | 0.99 | -0.81 | 0.02 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 59.00 | 12.95 | 15.75 | 14.35 | 13.25 | % | 0.24 | 1 | 0 | 1.01 | -0.83 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 60.00 | 14.00 | 16.65 | 15.33 | 13.75 | +4.98 | +56.79% | 0.26 | 3 | 2 | 1.02 | -0.85 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 61.00 | 14.85 | 17.70 | 16.28 | % | 0.27 | 0 | 0 | 1.06 | -0.86 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 62.00 | 15.60 | 19.25 | 17.43 | % | 0.28 | 0 | 0 | 1.20 | -0.88 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 63.00 | 16.75 | 19.30 | 18.03 | % | 0.29 | 0 | 0 | 1.04 | -0.88 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 64.00 | 17.75 | 20.60 | 19.18 | 18.00 | % | 0.30 | 1 | 0 | 1.13 | -0.89 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 65.00 | 18.70 | 21.55 | 20.13 | % | 0.31 | 0 | 0 | 1.15 | -0.90 | 0.02 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 66.00 | 19.70 | 22.90 | 21.30 | % | 0.32 | 0 | 0 | 1.26 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 67.00 | 20.15 | 24.15 | 22.15 | % | 0.33 | 0 | 0 | 1.30 | -0.93 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 68.00 | 21.25 | 24.45 | 22.85 | % | 0.34 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 70.00 | 23.60 | 26.50 | 25.05 | % | 0.36 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 75.00 | 28.30 | 32.00 | 30.15 | 29.93 | % | 0.40 | 17 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 80.00 | 32.95 | 36.95 | 34.95 | % | 0.44 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 85.00 | 37.90 | 41.90 | 39.90 | % | 0.47 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST |