Options Chain for ROBLOX CORP CL A (RBLX) - $43.76 as of 5/7/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 10.55 | 13.20 | 11.88 | % | 0.35 | 0 | 0 | 1.20 | 0.87 | 0.02 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 35.00 | 9.70 | 12.35 | 11.03 | % | 0.32 | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 36.00 | 8.85 | 11.55 | 10.20 | % | 0.28 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 37.00 | 8.00 | 10.75 | 9.38 | % | 0.25 | 0 | 0 | 0.76 | 0.80 | 0.02 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 38.00 | 7.25 | 10.05 | 8.65 | % | 0.23 | 0 | 0 | 0.76 | 0.78 | 0.03 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 39.00 | 6.50 | 9.35 | 7.93 | % | 0.20 | 0 | 0 | 0.75 | 0.75 | 0.03 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 40.00 | 5.80 | 8.70 | 7.25 | % | 0.18 | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 41.00 | 5.10 | 8.05 | 6.58 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.03 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 42.00 | 4.45 | 7.50 | 5.98 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.03 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 43.00 | 3.85 | 6.95 | 5.40 | % | 0.13 | 0 | 0 | 0.64 | 0.64 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 44.00 | 3.25 | 6.45 | 4.85 | % | 0.11 | 0 | 0 | 0.64 | 0.61 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 45.00 | 2.74 | 5.95 | 4.35 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 46.00 | 2.50 | 5.55 | 4.03 | % | 0.09 | 0 | 0 | 0.66 | 0.53 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 47.00 | 2.95 | 4.25 | 3.60 | % | 0.08 | 0 | 0 | 0.65 | 0.49 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 48.00 | 2.60 | 3.85 | 3.23 | % | 0.07 | 0 | 0 | 0.64 | 0.44 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 49.00 | 2.06 | 3.60 | 2.83 | % | 0.06 | 0 | 0 | 0.63 | 0.40 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 50.00 | 2.05 | 2.70 | 2.38 | 2.25 | % | 0.05 | 2 | 0 | 0.64 | 0.37 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:59:04 PM EST | |
| 51.00 | 0.37 | 4.05 | 2.21 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 52.00 | 0.24 | 3.75 | 2.00 | % | 0.04 | 0 | 0 | 0.61 | 0.29 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 53.00 | 0.11 | 3.60 | 1.86 | % | 0.04 | 0 | 0 | 0.61 | 0.26 | 0.04 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 54.00 | 1.16 | 1.90 | 1.53 | 1.60 | % | 0.03 | 1 | 0 | 0.63 | 0.23 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 2.68 | 1.34 | % | 0.04 | 0 | 0 | 1.17 | -0.13 | 0.02 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 35.00 | 0.01 | 1.40 | 0.71 | % | 0.02 | 0 | 0 | 0.57 | -0.17 | 0.02 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 36.00 | 0.00 | 2.94 | 1.47 | % | 0.04 | 0 | 0 | 1.08 | -0.17 | 0.02 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 37.00 | 0.00 | 3.15 | 1.58 | % | 0.04 | 0 | 0 | 1.05 | -0.20 | 0.02 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 38.00 | 0.00 | 3.35 | 1.68 | % | 0.04 | 0 | 0 | 1.01 | -0.22 | 0.03 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 39.00 | 0.03 | 3.60 | 1.82 | % | 0.05 | 0 | 0 | 0.98 | -0.25 | 0.03 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 40.00 | 0.25 | 3.80 | 2.03 | 2.20 | % | 0.05 | 1 | 0 | 0.63 | -0.26 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:04 PM EST | |
| 41.00 | 0.41 | 4.15 | 2.28 | % | 0.06 | 0 | 0 | 0.62 | -0.29 | 0.03 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 42.00 | 2.45 | 3.30 | 2.88 | 3.45 | % | 0.07 | 1 | 0 | 0.63 | -0.32 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:04 PM EST | |
| 43.00 | 1.29 | 4.00 | 2.65 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 44.00 | 1.78 | 5.35 | 3.57 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 45.00 | 2.47 | 5.60 | 4.04 | % | 0.09 | 0 | 0 | 0.63 | -0.43 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 46.00 | 3.85 | 6.20 | 5.03 | % | 0.11 | 0 | 0 | 0.71 | -0.47 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 47.00 | 3.50 | 6.85 | 5.18 | % | 0.11 | 0 | 0 | 0.62 | -0.51 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 48.00 | 4.15 | 7.45 | 5.80 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.04 | -0.05 | 5/7/2026 2:59:04 PM EST | |||
| 49.00 | 4.85 | 8.05 | 6.45 | % | 0.13 | 0 | 0 | 0.61 | -0.60 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 50.00 | 5.60 | 8.70 | 7.15 | % | 0.14 | 0 | 0 | 0.89 | -0.63 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 51.00 | 6.35 | 9.40 | 7.88 | % | 0.15 | 0 | 0 | 0.89 | -0.67 | 0.04 | -0.04 | 5/7/2026 2:59:04 PM EST | |||
| 52.00 | 8.55 | 9.35 | 8.95 | 9.00 | % | 0.17 | 1 | 0 | 0.69 | -0.71 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 2:59:04 PM EST | |
| 53.00 | 7.95 | 10.90 | 9.43 | % | 0.18 | 0 | 0 | 0.90 | -0.74 | 0.04 | -0.03 | 5/7/2026 2:59:04 PM EST | |||
| 54.00 | 8.80 | 11.70 | 10.25 | % | 0.19 | 0 | 0 | 0.91 | -0.77 | 0.03 | -0.03 | 5/7/2026 2:59:04 PM EST |