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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.25 | 57.50 | 50.20 | 0.00 | 0.00% | 0 | 21 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 53.65 | 55.10 | 19.00 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 51.60 | 52.25 | 49.11 | 0.00 | 0.00% | 0 | 31 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 49.05 | 50.50 | 45.91 | 0.00 | 0.00% | 0 | 18 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 46.60 | 47.25 | 27.66 | 0.00 | 0.00% | 0 | 228 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 43.65 | 44.85 | 23.65 | 0.00 | 0.00% | 0 | 20 | 1.46 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 41.65 | 42.30 | 43.28 | 0.00 | 0.00% | 0 | 246 | 1.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 39.15 | 39.90 | 20.80 | 0.00 | 0.00% | 0 | 489 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 36.70 | 37.30 | 30.40 | 0.00 | 0.00% | 0 | 899 | 1.13 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 34.20 | 34.95 | 29.50 | 0.00 | 0.00% | 0 | 611 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 31.75 | 32.45 | 33.75 | 0.00 | 0.00% | 0 | 678 | 0.96 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 29.30 | 30.00 | 24.00 | 0.00 | 0.00% | 0 | 2,193 | 1.22 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 26.85 | 27.50 | 29.00 | 0.00 | 0.00% | 0 | 2,855 | 0.80 | 0.98 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 24.40 | 24.95 | 19.80 | 0.00 | 0.00% | 0 | 808 | 0.66 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 21.95 | 22.50 | 22.60 | -1.90 | -7.76% | 1 | 1,623 | 0.51 | 0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 19.55 | 20.10 | 20.83 | 0.00 | 0.00% | 0 | 373 | 0.58 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 17.20 | 17.65 | 17.80 | -1.09 | -5.77% | 5 | 1,096 | 0.48 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 14.85 | 15.40 | 15.13 | -0.95 | -5.91% | 2 | 1,060 | 0.47 | 0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 11.55 | 12.95 | 13.40 | -2.25 | -14.38% | 6 | 4,687 | 0.45 | 0.87 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.50 | 10.50 | 10.80 | 11.01 | -1.09 | -9.01% | 2 | 914 | 0.44 | 0.83 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 8.60 | 8.80 | 8.77 | -1.78 | -16.88% | 5 | 5,293 | 0.43 | 0.78 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 67.50 | 6.65 | 6.95 | 8.20 | 0.00 | 0.00% | 0 | 1,987 | 0.42 | 0.71 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 5.20 | 5.35 | 5.20 | -1.70 | -24.64% | 395 | 4,255 | 0.41 | 0.62 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 3.85 | 4.00 | 3.90 | -1.29 | -24.86% | 88 | 424 | 0.40 | 0.52 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 2.78 | 2.89 | 2.80 | -1.25 | -30.87% | 588 | 3,692 | 0.39 | 0.42 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 77.50 | 1.96 | 2.22 | 2.03 | -0.77 | -27.50% | 141 | 6,736 | 0.39 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 1.31 | 1.40 | 1.38 | -0.65 | -32.02% | 138 | 4,601 | 0.38 | 0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 82.50 | 0.86 | 0.94 | 0.96 | -0.36 | -27.28% | 10 | 711 | 0.38 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.55 | 0.62 | 0.80 | -0.20 | -20.00% | 62 | 1,246 | 0.38 | 0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.22 | 0.24 | 0.24 | -0.18 | -42.86% | 39 | 1,874 | 0.38 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.03 | 0.36 | 0.30 | +0.16 | +114.29% | 2 | 247 | 0.37 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 96 | 501 | 0.41 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 525 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 249 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 231 | 2.07 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 295 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 704 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 353 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2,123 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.18 | 0.05 | -0.41 | -89.13% | 1 | 482 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.01 | 0.37 | 0.32 | 0.00 | 0.00% | 0 | 581 | 0.97 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 386 | 1.05 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.21 | 0.09 | +0.03 | +50.00% | 2 | 1,016 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.03 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2,040 | 0.95 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.48 | 0.16 | 0.00 | 0.00% | 0 | 1,444 | 0.68 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 2,589 | 0.67 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.06 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 1,440 | 0.60 | -0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 52.50 | 0.20 | 0.52 | 0.23 | 0.00 | 0.00% | 0 | 3,380 | 0.59 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.30 | 0.33 | 0.32 | +0.05 | +18.52% | 10 | 2,680 | 0.51 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 57.50 | 0.44 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 1,579 | 0.48 | -0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.66 | 0.70 | 0.69 | +0.15 | +27.78% | 155 | 3,103 | 0.46 | -0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 62.50 | 0.98 | 1.05 | 1.02 | +0.21 | +25.93% | 12 | 2,051 | 0.44 | -0.17 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 1.46 | 1.52 | 1.50 | +0.34 | +29.31% | 617 | 2,796 | 0.43 | -0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 67.50 | 2.13 | 2.20 | 2.12 | +0.41 | +23.98% | 131 | 795 | 0.42 | -0.29 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 3.00 | 3.10 | 3.04 | +0.62 | +25.62% | 277 | 2,454 | 0.40 | -0.38 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 4.15 | 4.30 | 4.20 | +0.85 | +25.38% | 602 | 416 | 0.40 | -0.48 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 5.55 | 5.70 | 5.62 | +1.02 | +22.18% | 1,069 | 194 | 0.39 | -0.58 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 77.50 | 7.15 | 7.65 | 6.85 | +0.75 | +12.30% | 12 | 520 | 0.38 | -0.68 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 9.05 | 9.25 | 9.15 | +1.10 | +13.67% | 2,002 | 1,010 | 0.38 | -0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 82.50 | 11.10 | 12.40 | % | 0 | 0 | 0.40 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 13.15 | 14.50 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.87 | 0.02 | -0.02 | 1/10/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 18.00 | 18.45 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 3/17/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 22.95 | 23.50 | 25.35 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 1/31/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 27.10 | 29.15 | 33.75 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 32.10 | 34.35 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 37.65 | 39.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |