Options Chain for ROBLOX CORP CL A (RBLX) - $49.34 as of 6/16/2026 10:05:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.55 | 25.60 | 24.08 | 16.55 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:59 PM EST |
| 30.00 | 18.35 | 20.95 | 19.65 | 13.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:59 PM EST |
| 31.00 | 16.60 | 20.25 | 18.43 | % | 0.59 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:59 PM EST | |||
| 32.00 | 15.60 | 18.65 | 17.13 | 10.20 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:59 PM EST |
| 33.00 | 14.80 | 17.65 | 16.23 | 9.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:59 PM EST |
| 34.00 | 13.80 | 16.55 | 15.18 | 10.66 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:59 PM EST |
| 35.00 | 13.05 | 15.50 | 14.28 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 36.00 | 12.25 | 14.80 | 13.53 | 11.71 | 0.00 | 0.00% | 0.38 | 0 | 48 | 1.60 | 0.99 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 3:59:59 PM EST |
| 37.00 | 10.90 | 13.55 | 12.23 | 8.61 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.39 | 0.98 | 0.01 | -0.01 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 37.50 | 10.40 | 13.35 | 11.88 | % | 0.32 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 6/16/2026 3:59:59 PM EST | |||
| 38.00 | 11.20 | 13.15 | 12.18 | 11.50 | % | 0.32 | 1 | 1 | 1.55 | 0.98 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 38.50 | 9.85 | 12.70 | 11.28 | % | 0.29 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.01 | 6/16/2026 3:59:59 PM EST | |||
| 39.00 | 9.90 | 11.75 | 10.83 | % | 0.28 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.02 | 6/16/2026 3:59:59 PM EST | |||
| 39.50 | 9.50 | 11.30 | 10.40 | % | 0.26 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.02 | 6/16/2026 3:59:59 PM EST | |||
| 40.00 | 8.40 | 10.85 | 9.63 | % | 0.24 | 0 | 0 | 1.24 | 0.94 | 0.02 | -0.02 | 6/16/2026 3:59:59 PM EST | |||
| 40.50 | 8.00 | 10.50 | 9.25 | % | 0.23 | 0 | 0 | 1.25 | 0.93 | 0.02 | -0.03 | 6/16/2026 3:59:59 PM EST | |||
| 41.00 | 7.50 | 9.85 | 8.68 | 6.62 | +1.53 | +30.06% | 0.21 | 1 | 51 | 1.15 | 0.92 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 41.50 | 7.05 | 9.45 | 8.25 | % | 0.20 | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.03 | 6/16/2026 3:59:59 PM EST | |||
| 42.00 | 6.60 | 8.65 | 7.63 | 5.17 | +0.85 | +19.68% | 0.18 | 1 | 82 | 0.99 | 0.89 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 42.50 | 6.45 | 8.15 | 7.30 | 7.36 | +3.38 | +84.93% | 0.17 | 3 | 4 | 0.96 | 0.88 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 43.00 | 6.00 | 7.90 | 6.95 | 6.87 | +4.12 | +149.82% | 0.16 | 9 | 76 | 1.00 | 0.86 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 43.50 | 5.15 | 7.75 | 6.45 | % | 0.15 | 0 | 0 | 1.05 | 0.84 | 0.04 | -0.05 | 6/16/2026 3:59:59 PM EST | |||
| 44.00 | 5.30 | 6.75 | 6.03 | 5.40 | +2.05 | +61.20% | 0.14 | 5 | 59 | 0.84 | 0.82 | 0.04 | -0.06 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 44.50 | 5.45 | 6.30 | 5.88 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.79 | 0.04 | -0.06 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 45.00 | 5.10 | 5.95 | 5.53 | 4.50 | +1.76 | +64.24% | 0.12 | 27 | 40 | 0.70 | 0.77 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 45.50 | 4.75 | 5.40 | 5.08 | 4.17 | +1.47 | +54.45% | 0.11 | 2 | 2 | 0.67 | 0.74 | 0.05 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 46.00 | 4.40 | 5.05 | 4.73 | 4.60 | +2.10 | +84.00% | 0.10 | 19 | 41 | 0.67 | 0.72 | 0.05 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 46.50 | 4.05 | 4.70 | 4.38 | 4.10 | +2.09 | +103.98% | 0.09 | 2 | 1 | 0.67 | 0.69 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 47.00 | 3.75 | 4.35 | 4.05 | 3.70 | +1.82 | +96.81% | 0.09 | 183 | 147 | 0.66 | 0.66 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 47.50 | 3.65 | 4.10 | 3.88 | 3.82 | +2.00 | +109.89% | 0.08 | 126 | 1 | 0.70 | 0.64 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 48.00 | 3.40 | 3.80 | 3.60 | 3.40 | +1.80 | +112.50% | 0.07 | 70 | 93 | 0.70 | 0.61 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 48.50 | 3.10 | 3.40 | 3.25 | 3.28 | +1.78 | +118.67% | 0.07 | 112 | 1 | 0.68 | 0.58 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 49.00 | 2.87 | 3.40 | 3.14 | 2.80 | +1.60 | +133.34% | 0.06 | 57 | 113 | 0.71 | 0.55 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 50.00 | 2.45 | 2.63 | 2.54 | 2.56 | +1.60 | +166.67% | 0.05 | 891 | 254 | 0.68 | 0.50 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 51.00 | 2.06 | 2.38 | 2.22 | 2.18 | +1.38 | +172.50% | 0.04 | 26 | 5 | 0.70 | 0.44 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 52.00 | 1.70 | 1.80 | 1.75 | 1.80 | +1.16 | +181.25% | 0.03 | 10,410 | 141 | 0.68 | 0.39 | 0.05 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 53.00 | 1.42 | 1.55 | 1.49 | 1.55 | +1.04 | +203.93% | 0.03 | 50 | 27 | 0.69 | 0.34 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 54.00 | 1.17 | 1.28 | 1.23 | 1.25 | +1.01 | +420.84% | 0.02 | 21 | 17 | 0.69 | 0.29 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 55.00 | 0.95 | 1.06 | 1.01 | 1.02 | +0.70 | +218.75% | 0.02 | 1,611 | 1,235 | 0.69 | 0.25 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 56.00 | 0.57 | 0.98 | 0.78 | 0.80 | +0.58 | +263.64% | 0.01 | 107 | 72 | 0.68 | 0.22 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 57.00 | 0.63 | 0.74 | 0.69 | 0.65 | % | 0.01 | 7 | 0 | 0.70 | 0.18 | 0.04 | -0.06 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 60.00 | 0.36 | 0.48 | 0.42 | 0.39 | +0.28 | +254.55% | 0.01 | 94 | 69 | 0.73 | 0.11 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 65.00 | 0.16 | 0.23 | 0.20 | 0.23 | +0.15 | +187.50% | 0.00 | 14 | 110 | 0.79 | 0.04 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.39 | 0.20 | 0.23 | -0.10 | -30.31% | 0.01 | 2 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.42 | 0.21 | 0.27 | +0.08 | +42.11% | 0.01 | 2 | 996 | 1.14 | -0.01 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.94 | -0.01 | 0.01 | -0.01 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 37.50 | 0.01 | 0.18 | 0.10 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 4 | 0.68 | -0.02 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 38.00 | 0.03 | 0.27 | 0.15 | 0.13 | -0.16 | -55.18% | 0.00 | 5 | 174 | 0.73 | -0.02 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 38.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 6/16/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.39 | 0.20 | 0.19 | -0.26 | -57.78% | 0.01 | 2 | 121 | 0.89 | -0.04 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 39.50 | 0.14 | 0.24 | 0.19 | 0.20 | % | 0.00 | 6 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 40.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.34 | -61.82% | 0.01 | 124 | 304 | 0.70 | -0.06 | 0.02 | -0.02 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 40.50 | 0.19 | 0.51 | 0.35 | 0.54 | -0.10 | -15.63% | 0.01 | 1 | 3 | 0.75 | -0.07 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 41.00 | 0.10 | 0.53 | 0.32 | 0.38 | -0.36 | -48.65% | 0.01 | 66 | 235 | 0.68 | -0.08 | 0.02 | -0.03 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 41.50 | 0.27 | 0.57 | 0.42 | % | 0.01 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.03 | 6/16/2026 3:59:59 PM EST | |||
| 42.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.66 | -57.90% | 0.01 | 11 | 68 | 0.67 | -0.11 | 0.03 | -0.04 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 42.50 | 0.40 | 0.69 | 0.55 | % | 0.01 | 0 | 0 | 0.70 | -0.13 | 0.03 | -0.04 | 6/16/2026 3:59:59 PM EST | |||
| 43.00 | 0.47 | 0.66 | 0.57 | 0.57 | -0.88 | -60.69% | 0.01 | 12 | 80 | 0.68 | -0.14 | 0.03 | -0.05 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 43.50 | 0.50 | 0.96 | 0.73 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.70 | -0.16 | 0.04 | -0.05 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 44.00 | 0.61 | 0.82 | 0.72 | 0.85 | -0.88 | -50.87% | 0.02 | 1 | 90 | 0.66 | -0.18 | 0.04 | -0.06 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 44.50 | 0.58 | 1.13 | 0.86 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | -0.21 | 0.04 | -0.06 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 45.00 | 0.74 | 1.07 | 0.91 | 0.99 | -1.26 | -56.00% | 0.02 | 5 | 25 | 0.64 | -0.23 | 0.04 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 45.50 | 0.85 | 1.45 | 1.15 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.67 | -0.26 | 0.05 | -0.07 | 6/15/2026 | 6/16/2026 3:59:59 PM EST |
| 46.00 | 1.13 | 1.35 | 1.24 | 1.24 | -1.56 | -55.72% | 0.03 | 18 | 52 | 0.65 | -0.28 | 0.05 | -0.07 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 46.50 | 1.20 | 1.66 | 1.43 | 1.75 | % | 0.03 | 2 | 0 | 0.66 | -0.31 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 47.00 | 1.32 | 1.95 | 1.64 | 1.65 | -1.88 | -53.26% | 0.03 | 19 | 11 | 0.66 | -0.34 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 47.50 | 1.57 | 2.08 | 1.83 | 2.56 | % | 0.04 | 90 | 0 | 0.66 | -0.36 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 48.00 | 1.75 | 2.37 | 2.06 | 2.13 | -4.31 | -66.93% | 0.04 | 21 | 6 | 0.67 | -0.39 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 48.50 | 1.94 | 2.61 | 2.28 | 3.10 | % | 0.05 | 88 | 0 | 0.66 | -0.42 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST | |
| 49.00 | 2.16 | 2.84 | 2.50 | 2.50 | -3.00 | -54.55% | 0.05 | 15 | 5 | 0.66 | -0.45 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 50.00 | 2.73 | 3.25 | 2.99 | 2.95 | -5.45 | -64.89% | 0.06 | 35 | 26 | 0.65 | -0.50 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 51.00 | 3.30 | 4.00 | 3.65 | 3.80 | -5.05 | -57.07% | 0.07 | 4 | 5 | 0.66 | -0.56 | 0.06 | -0.09 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 52.00 | 4.05 | 4.65 | 4.35 | 10.12 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.61 | 0.05 | -0.09 | 6/10/2026 | 6/16/2026 3:59:59 PM EST |
| 53.00 | 4.55 | 5.35 | 4.95 | 5.00 | -4.75 | -48.72% | 0.09 | 50 | 3 | 0.66 | -0.66 | 0.05 | -0.08 | 6/16/2026 | 6/16/2026 3:59:59 PM EST |
| 54.00 | 5.40 | 6.15 | 5.78 | 10.69 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.68 | -0.71 | 0.05 | -0.08 | 6/12/2026 | 6/16/2026 3:59:59 PM EST |
| 55.00 | 6.05 | 6.90 | 6.48 | 12.07 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.65 | -0.75 | 0.04 | -0.07 | 6/12/2026 | 6/16/2026 3:59:59 PM EST |
| 56.00 | 6.90 | 7.75 | 7.33 | % | 0.13 | 0 | 0 | 0.66 | -0.78 | 0.04 | -0.07 | 6/16/2026 3:59:59 PM EST | |||
| 57.00 | 7.50 | 9.05 | 8.28 | % | 0.15 | 0 | 0 | 0.63 | -0.82 | 0.04 | -0.06 | 6/16/2026 3:59:59 PM EST | |||
| 60.00 | 9.95 | 12.40 | 11.18 | 13.49 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.26 | -0.89 | 0.03 | -0.04 | 5/28/2026 | 6/16/2026 3:59:59 PM EST |
| 65.00 | 15.00 | 17.60 | 16.30 | % | 0.25 | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.02 | 6/16/2026 3:59:59 PM EST |