Options Chain for ROBLOX CORP CL A (RBLX) - $71.82 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.75 | 38.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 30.75 | 33.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 26.70 | 28.75 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 20.15 | 22.55 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 54.00 | 17.70 | 18.90 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 17.00 | 17.65 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 16.05 | 16.75 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 57.00 | 15.10 | 15.65 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 58.00 | 14.20 | 14.85 | 14.26 | -1.44 | -9.18% | 8 | 8 | 0.47 | 0.90 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 12.35 | 13.85 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 12.45 | 12.90 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.88 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 61.00 | 10.95 | 11.95 | % | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 9.15 | 11.10 | % | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 9.90 | 10.25 | % | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 64.00 | 8.55 | 9.50 | 9.26 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.79 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 7.90 | 9.70 | % | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 66.00 | 7.30 | 8.65 | 7.61 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.74 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 67.00 | 6.85 | 7.10 | % | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 68.00 | 5.20 | 6.40 | % | 0 | 0 | 0.42 | 0.68 | 0.03 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 69.00 | 5.50 | 5.70 | 6.41 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.65 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 4.90 | 5.30 | 6.02 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.61 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 71.00 | 4.25 | 4.50 | 5.43 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.57 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 72.00 | 3.80 | 3.95 | 3.80 | % | 1 | 0 | 0.40 | 0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 73.00 | 3.30 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.49 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 74.00 | 2.81 | 3.05 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.45 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 2.30 | 2.86 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.40 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 76.00 | 2.14 | 2.32 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.36 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 77.00 | 1.75 | 2.00 | % | 0 | 0 | 0.39 | 0.32 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 78.00 | 1.50 | 1.67 | 2.37 | 0.00 | 0.00% | 0 | 252 | 0.39 | 0.28 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 1.08 | 1.23 | 1.32 | -0.31 | -19.02% | 8 | 21 | 0.39 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.23 | 0.58 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.11 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.11 | 0.23 | 0.24 | % | 4 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 95.00 | 0.00 | 1.07 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.78 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.11 | % | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.17 | % | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.37 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.44 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 57.00 | 0.31 | 0.40 | % | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 58.00 | 0.20 | 0.44 | 0.35 | +0.04 | +12.91% | 3 | 4 | 0.46 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 59.00 | 0.11 | 0.55 | % | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.52 | 1.34 | 0.52 | % | 10 | 0 | 0.53 | -0.12 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 61.00 | 0.62 | 1.00 | % | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 62.00 | 0.74 | 0.90 | % | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 63.00 | 0.19 | 1.06 | 1.00 | -1.15 | -53.49% | 1 | 5 | 0.46 | -0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 64.00 | 1.06 | 1.22 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.21 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 1.14 | 1.40 | 1.27 | % | 13 | 0 | 0.43 | -0.24 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 66.00 | 0.93 | 1.66 | 1.45 | % | 2 | 0 | 0.48 | -0.26 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 67.00 | 1.74 | 1.90 | 1.71 | +0.66 | +62.86% | 1 | 10 | 0.43 | -0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 68.00 | 2.03 | 2.20 | % | 0 | 0 | 0.42 | -0.32 | 0.03 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 69.00 | 2.35 | 2.54 | 2.49 | +0.46 | +22.66% | 1 | 1 | 0.42 | -0.35 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 2.74 | 2.92 | 2.59 | -0.26 | -9.13% | 1 | 2 | 0.41 | -0.39 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 71.00 | 3.15 | 3.35 | % | 0 | 0 | 0.41 | -0.43 | 0.04 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 72.00 | 3.40 | 3.80 | 3.70 | % | 1 | 0 | 0.39 | -0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 73.00 | 4.10 | 4.35 | % | 0 | 0 | 0.40 | -0.51 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 74.00 | 4.65 | 4.95 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.55 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 5.25 | 5.65 | % | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 76.00 | 5.90 | 6.25 | % | 0 | 0 | 0.40 | -0.64 | 0.04 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 77.00 | 6.55 | 6.90 | % | 0 | 0 | 0.39 | -0.68 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 78.00 | 7.30 | 7.60 | % | 0 | 0 | 0.39 | -0.72 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 8.85 | 9.70 | % | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 13.15 | 13.75 | % | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 17.30 | 18.55 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 22.75 | 23.55 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 26.85 | 29.35 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |