Options Chain for ROBLOX CORP CL A (RBLX) - $70.05 as of 5/9/2025 3:43:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.75 | 33.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 25.75 | 28.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 20.20 | 22.55 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 15.50 | 18.25 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 59.00 | 12.90 | 15.40 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 60.00 | 12.70 | 13.15 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 61.00 | 11.10 | 12.30 | 12.39 | % | 1 | 0 | 0.37 | 0.86 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 62.00 | 10.40 | 11.40 | % | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 63.00 | 10.20 | 11.25 | % | 0 | 0 | 0.48 | 0.83 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 64.00 | 8.00 | 10.45 | % | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 8.70 | 9.35 | % | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 66.00 | 7.55 | 8.30 | 7.67 | % | 1 | 0 | 0.39 | 0.76 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 67.00 | 7.25 | 7.95 | % | 0 | 0 | 0.44 | 0.73 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 68.00 | 6.50 | 6.80 | % | 0 | 0 | 0.40 | 0.70 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 69.00 | 5.80 | 6.20 | % | 0 | 0 | 0.40 | 0.66 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 5.20 | 5.65 | % | 0 | 0 | 0.40 | 0.62 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 71.00 | 4.75 | 5.35 | % | 0 | 0 | 0.42 | 0.58 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 72.00 | 4.20 | 5.10 | 4.40 | % | 1 | 0 | 0.43 | 0.54 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 73.00 | 2.19 | 4.55 | 3.60 | % | 1 | 0 | 0.35 | 0.50 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 74.00 | 3.20 | 3.55 | % | 0 | 0 | 0.39 | 0.46 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 75.00 | 2.77 | 3.15 | 2.65 | % | 2 | 0 | 0.39 | 0.42 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 76.00 | 2.42 | 2.65 | % | 0 | 0 | 0.38 | 0.38 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 77.00 | 2.06 | 2.41 | % | 0 | 0 | 0.38 | 0.34 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 78.00 | 0.99 | 2.12 | % | 0 | 0 | 0.33 | 0.30 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.84 | % | 0 | 0 | 0.29 | 0.27 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 81.00 | 0.69 | 1.41 | % | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 82.00 | 0.92 | 2.11 | % | 0 | 0 | 0.43 | 0.18 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 1.04 | % | 0 | 0 | 0.40 | 0.15 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 85.00 | 0.59 | 0.74 | % | 0 | 0 | 0.38 | 0.11 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 0.19 | 0.35 | 0.34 | % | 2 | 0 | 0.37 | 0.05 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 95.00 | 0.00 | 2.22 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.71 | 0.61 | % | 12 | 0 | 0.48 | -0.11 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:59 PM EST | |
| 60.00 | 0.00 | 1.32 | % | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 61.00 | 0.78 | 0.95 | % | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 1.11 | % | 0 | 0 | 0.46 | -0.15 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 63.00 | 0.99 | 1.33 | % | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 64.00 | 1.26 | 1.53 | % | 0 | 0 | 0.44 | -0.19 | 0.02 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 65.00 | 1.47 | 1.71 | % | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 66.00 | 1.21 | 1.95 | % | 0 | 0 | 0.39 | -0.24 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 67.00 | 2.00 | 2.23 | % | 0 | 0 | 0.42 | -0.27 | 0.03 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 68.00 | 2.27 | 2.64 | % | 0 | 0 | 0.42 | -0.30 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 69.00 | 2.59 | 2.98 | % | 0 | 0 | 0.41 | -0.34 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 70.00 | 2.97 | 3.40 | % | 0 | 0 | 0.41 | -0.38 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 71.00 | 2.83 | 3.70 | % | 0 | 0 | 0.37 | -0.42 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 72.00 | 2.86 | 4.20 | % | 0 | 0 | 0.35 | -0.46 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 73.00 | 4.40 | 4.70 | % | 0 | 0 | 0.40 | -0.50 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 74.00 | 4.95 | 5.25 | % | 0 | 0 | 0.39 | -0.54 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 75.00 | 5.40 | 5.85 | % | 0 | 0 | 0.39 | -0.58 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 76.00 | 6.10 | 6.45 | % | 0 | 0 | 0.38 | -0.62 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 77.00 | 6.60 | 7.20 | % | 0 | 0 | 0.38 | -0.66 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 78.00 | 7.05 | 7.90 | % | 0 | 0 | 0.36 | -0.70 | 0.04 | -0.04 | 5/9/2025 3:59:59 PM EST | |||
| 79.00 | 6.60 | 8.65 | % | 0 | 0 | 0.49 | -0.73 | 0.04 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 80.00 | 8.75 | 9.40 | % | 0 | 0 | 0.41 | -0.77 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 81.00 | 8.50 | 10.70 | % | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 82.00 | 9.30 | 11.05 | % | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.03 | 5/9/2025 3:59:59 PM EST | |||
| 83.00 | 10.65 | 12.50 | % | 0 | 0 | 0.61 | -0.85 | 0.03 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 85.00 | 12.75 | 13.85 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 5/9/2025 3:59:59 PM EST | |||
| 90.00 | 17.75 | 18.70 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/9/2025 3:59:59 PM EST | |||
| 95.00 | 21.60 | 23.80 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST | |||
| 100.00 | 27.10 | 30.15 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:59 PM EST |