Options Chain for ROBLOX CORP CL A (RBLX) - $82.26 as of 5/27/2025 2:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.65 | 50.20 | 49.96 | % | 3 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 40.00 | 44.40 | 45.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 39.75 | 40.35 | 37.10 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 34.75 | 35.45 | 21.15 | 0.00 | 0.00% | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 52.00 | 32.75 | 33.20 | 17.32 | 0.00 | 0.00% | 0 | 50 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 53.00 | 31.40 | 32.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 54.00 | 29.20 | 31.45 | 27.94 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 29.65 | 30.20 | 27.26 | 0.00 | 0.00% | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 56.00 | 28.35 | 29.50 | 26.00 | 0.00 | 0.00% | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 57.00 | 27.55 | 28.45 | 25.09 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 58.00 | 26.35 | 27.70 | 23.79 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 59.00 | 25.30 | 26.70 | 22.88 | 0.00 | 0.00% | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 24.80 | 25.25 | 21.15 | 0.00 | 0.00% | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 61.00 | 23.20 | 24.20 | 20.16 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 62.00 | 22.90 | 23.20 | 20.11 | 0.00 | 0.00% | 0 | 18 | 1.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 63.00 | 21.75 | 22.40 | 19.50 | 0.00 | 0.00% | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 64.00 | 20.90 | 21.55 | 16.97 | 0.00 | 0.00% | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 19.95 | 20.20 | 17.00 | 0.00 | 0.00% | 0 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 66.00 | 18.95 | 19.25 | 16.18 | 0.00 | 0.00% | 0 | 32 | 0.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 67.00 | 17.90 | 18.25 | 14.80 | 0.00 | 0.00% | 0 | 22 | 0.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 68.00 | 16.95 | 17.25 | 14.93 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 69.00 | 15.95 | 16.20 | 12.43 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 14.30 | 15.25 | 14.36 | +2.09 | +17.04% | 1 | 48 | 0.75 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 71.00 | 13.95 | 14.30 | 12.00 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.97 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 72.00 | 13.00 | 13.20 | 10.86 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.97 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 73.00 | 11.80 | 12.25 | 8.35 | 0.00 | 0.00% | 0 | 72 | 0.62 | 0.97 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 74.00 | 11.05 | 11.35 | 11.35 | +2.40 | +26.82% | 4 | 11 | 0.51 | 0.95 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 10.10 | 10.30 | 10.73 | +2.92 | +37.39% | 3 | 146 | 0.48 | 0.93 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 76.00 | 9.15 | 9.35 | 7.10 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.91 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 77.00 | 8.20 | 8.45 | 6.10 | 0.00 | 0.00% | 0 | 1,190 | 0.45 | 0.89 | 0.03 | -0.07 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 78.00 | 7.00 | 7.45 | 5.78 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.87 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 79.00 | 6.40 | 6.55 | 6.42 | +1.52 | +31.02% | 2 | 79 | 0.41 | 0.85 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 5.55 | 5.70 | 5.83 | +1.63 | +38.81% | 10 | 1,217 | 0.37 | 0.82 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 81.00 | 4.75 | 4.90 | 5.10 | +1.87 | +57.90% | 2 | 228 | 0.42 | 0.78 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 82.00 | 4.05 | 4.15 | 4.10 | +1.43 | +53.56% | 35 | 169 | 0.42 | 0.72 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 83.00 | 3.35 | 3.50 | 3.50 | +1.21 | +52.84% | 7 | 88 | 0.41 | 0.66 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 84.00 | 2.75 | 2.84 | 2.84 | +0.77 | +37.20% | 189 | 19 | 0.41 | 0.59 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 2.22 | 2.32 | 2.27 | +0.86 | +61.00% | 225 | 3,039 | 0.40 | 0.52 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 86.00 | 1.75 | 1.86 | 1.86 | +0.75 | +67.57% | 107 | 21 | 0.40 | 0.45 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 87.00 | 1.38 | 1.48 | 1.45 | +0.59 | +68.61% | 1,070 | 385 | 0.40 | 0.39 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 88.00 | 1.07 | 1.16 | 1.16 | +0.44 | +61.12% | 54 | 39 | 0.41 | 0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 89.00 | 0.82 | 0.89 | 0.95 | +0.42 | +79.25% | 29 | 10 | 0.41 | 0.27 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 0.62 | 0.68 | 0.66 | +0.23 | +53.49% | 2,502 | 991 | 0.41 | 0.22 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 91.00 | 0.46 | 0.52 | 0.53 | +0.21 | +65.63% | 2 | 7 | 0.39 | 0.18 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 92.00 | 0.34 | 0.39 | 0.46 | % | 12 | 0 | 0.41 | 0.14 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 93.00 | 0.24 | 0.29 | 0.28 | +0.12 | +75.00% | 4 | 15 | 0.42 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 94.00 | 0.00 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.09 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.13 | +0.04 | +44.45% | 3 | 86 | 0.44 | 0.07 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 64 | 0.46 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 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 | 0.97 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 45.00 | 0.00 | 0.87 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 1.08 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 52.00 | 0.00 | 0.92 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 53.00 | 0.00 | 1.07 | 0.28 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 54.00 | 0.00 | 2.13 | 1.65 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 57.00 | 0.00 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:58 PM EST |
| 58.00 | 0.01 | 0.11 | 0.01 | -0.21 | -95.46% | 34 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 59.00 | 0.00 | 2.08 | 0.28 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.04 | -0.29 | -87.88% | 1 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 61.00 | 0.00 | 0.69 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 62.00 | 0.00 | 0.20 | 0.09 | +0.01 | +12.50% | 10 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 63.00 | 0.00 | 0.89 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 64.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 115 | 1.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.27 | 0.03 | -0.06 | -66.67% | 2 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 66.00 | 0.00 | 0.20 | 0.03 | -0.05 | -62.50% | 4 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 67.00 | 0.00 | 1.31 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 68.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 69.00 | 0.00 | 0.20 | 0.02 | -0.16 | -88.89% | 50 | 76 | 0.77 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 0.02 | 0.23 | 0.07 | -0.09 | -56.25% | 3 | 35 | 0.62 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 71.00 | 0.06 | 0.16 | 0.43 | +0.23 | +115.00% | 90 | 100 | 0.60 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 72.00 | 0.00 | 0.10 | 0.09 | -0.19 | -67.86% | 101 | 71 | 0.56 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 73.00 | 0.00 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 149 | 0.68 | -0.03 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 74.00 | 0.00 | 0.28 | 0.22 | -0.09 | -29.04% | 2 | 19 | 0.60 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.19 | 0.23 | -0.17 | -42.50% | 1 | 47 | 0.51 | -0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 76.00 | 0.19 | 0.22 | 0.35 | -0.20 | -36.37% | 21 | 49 | 0.47 | -0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 77.00 | 0.25 | 0.28 | 0.65 | 0.00 | 0.00% | 0 | 57 | 0.45 | -0.11 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 78.00 | 0.32 | 0.37 | 0.37 | -0.50 | -57.48% | 6 | 110 | 0.44 | -0.13 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 79.00 | 0.00 | 0.48 | 0.46 | -0.74 | -61.67% | 8 | 244 | 0.44 | -0.15 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 0.58 | 0.62 | 0.58 | -0.83 | -58.87% | 86 | 417 | 0.43 | -0.18 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 81.00 | 0.78 | 0.82 | 0.82 | -0.90 | -52.33% | 95 | 331 | 0.42 | -0.22 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 82.00 | 1.03 | 1.07 | 1.00 | -1.33 | -57.09% | 131 | 65 | 0.42 | -0.28 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 83.00 | 1.34 | 1.39 | 1.35 | -1.34 | -49.82% | 96 | 58 | 0.41 | -0.34 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 84.00 | 1.72 | 1.77 | 1.72 | -3.08 | -64.17% | 100 | 4 | 0.41 | -0.41 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 2.18 | 2.23 | 2.18 | -1.82 | -45.50% | 43 | 6 | 0.41 | -0.48 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 86.00 | 2.71 | 2.78 | 2.72 | -2.08 | -43.34% | 15 | 39 | 0.40 | -0.55 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 87.00 | 3.30 | 3.40 | 3.50 | % | 5 | 1 | 0.40 | -0.61 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 88.00 | 4.00 | 4.15 | % | 0 | 0 | 0.40 | -0.68 | 0.06 | -0.11 | 5/27/2025 1:58:58 PM EST | |||
| 89.00 | 4.75 | 4.90 | % | 0 | 0 | 0.40 | -0.73 | 0.06 | -0.10 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 5.55 | 5.70 | % | 0 | 0 | 0.41 | -0.78 | 0.05 | -0.09 | 5/27/2025 1:58:58 PM EST | |||
| 91.00 | 6.40 | 6.55 | % | 0 | 0 | 0.41 | -0.82 | 0.04 | -0.08 | 5/27/2025 1:58:58 PM EST | |||
| 92.00 | 7.25 | 7.50 | 6.06 | % | 1 | 0 | 0.41 | -0.86 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 93.00 | 8.15 | 8.40 | % | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.06 | 5/27/2025 1:58:58 PM EST | |||
| 94.00 | 9.10 | 9.30 | % | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 10.00 | 10.30 | 13.85 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.93 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 14.95 | 15.20 | 17.65 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.98 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |