Options Chain for ROBLOX CORP CL A (RBLX) - $51.70 as of 6/22/2026 9:06:40 AM 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 | 25.35 | 28.70 | 27.03 | % | 1.08 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 30.00 | 20.40 | 23.70 | 22.05 | % | 0.73 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 32.00 | 18.40 | 21.75 | 20.08 | % | 0.63 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 33.00 | 17.60 | 20.75 | 19.18 | % | 0.58 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 34.00 | 15.80 | 19.80 | 17.80 | % | 0.52 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 6/18/2026 4:00:04 PM EST | |||
| 35.00 | 15.50 | 18.05 | 16.78 | 8.71 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.60 | 0.98 | 0.00 | -0.02 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 36.00 | 14.55 | 17.15 | 15.85 | 7.45 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.55 | 0.98 | 0.01 | -0.02 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 37.00 | 13.55 | 15.90 | 14.73 | 8.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.37 | 0.97 | 0.01 | -0.02 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 38.00 | 12.60 | 15.20 | 13.90 | % | 0.37 | 0 | 0 | 1.40 | 0.95 | 0.01 | -0.03 | 6/18/2026 4:00:04 PM EST | |||
| 39.00 | 12.10 | 13.95 | 13.03 | 12.90 | 0.00 | 0.00% | 0.33 | 0 | 22 | 1.23 | 0.95 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 40.00 | 10.85 | 14.00 | 12.43 | 9.98 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.50 | 0.93 | 0.01 | -0.04 | 6/16/2026 | 6/18/2026 4:00:04 PM EST |
| 41.00 | 9.90 | 12.40 | 11.15 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.22 | 0.91 | 0.02 | -0.04 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 42.00 | 9.10 | 11.30 | 10.20 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 38 | 1.11 | 0.89 | 0.02 | -0.05 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 43.00 | 8.50 | 10.40 | 9.45 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 59 | 1.06 | 0.87 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 44.00 | 7.85 | 9.55 | 8.70 | 8.68 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.72 | 0.84 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 45.00 | 7.10 | 8.95 | 8.03 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.77 | 0.81 | 0.03 | -0.06 | 6/16/2026 | 6/18/2026 4:00:04 PM EST |
| 46.00 | 6.40 | 7.45 | 6.93 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.68 | 0.78 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 46.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 5.60 | 6.70 | 6.15 | 6.47 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.67 | 0.74 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 5.00 | 5.90 | 5.45 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.66 | 0.70 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 48.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | 4.50 | 5.30 | 4.90 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.68 | 0.66 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 50.00 | 3.80 | 4.65 | 4.23 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 256 | 0.66 | 0.61 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 51.00 | 3.45 | 4.20 | 3.83 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 226 | 0.68 | 0.57 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 52.00 | 3.20 | 3.70 | 3.45 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 291 | 0.70 | 0.52 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 53.00 | 2.62 | 3.20 | 2.91 | 2.91 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.68 | 0.48 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 54.00 | 2.34 | 2.78 | 2.56 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.69 | 0.43 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 55.00 | 2.11 | 2.45 | 2.28 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 251 | 0.70 | 0.39 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 56.00 | 1.68 | 2.08 | 1.88 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.69 | 0.35 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 57.00 | 1.56 | 1.77 | 1.67 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.70 | 0.31 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 58.00 | 1.26 | 1.60 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.28 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 59.00 | 0.91 | 1.52 | 1.22 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 4,633 | 0.70 | 0.25 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 1.43 | 1.07 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.70 | 0.22 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 61.00 | 0.68 | 1.00 | 0.84 | % | 0.01 | 0 | 0 | 0.69 | 0.20 | 0.03 | -0.06 | 6/18/2026 4:00:04 PM EST | |||
| 62.00 | 0.60 | 1.06 | 0.83 | % | 0.01 | 0 | 0 | 0.73 | 0.17 | 0.03 | -0.05 | 6/18/2026 4:00:04 PM EST | |||
| 65.00 | 0.34 | 0.62 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.72 | 0.12 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 70.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | % | 0.00 | 0 | 0 | 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.76 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.72 | 0.36 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.50 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.90 | -0.02 | 0.00 | -0.02 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.44 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | -0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.01 | -0.03 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 38.00 | 0.03 | 0.52 | 0.28 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | -0.05 | 0.01 | -0.03 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 39.00 | 0.01 | 0.70 | 0.36 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.04 | -0.05 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 40.00 | 0.20 | 0.56 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.07 | 0.01 | -0.04 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 41.00 | 0.17 | 0.59 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.72 | -0.09 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 42.00 | 0.21 | 0.50 | 0.36 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.66 | -0.11 | 0.02 | -0.05 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 43.00 | 0.35 | 0.92 | 0.64 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.71 | -0.13 | 0.02 | -0.05 | 6/16/2026 | 6/18/2026 4:00:04 PM EST |
| 44.00 | 0.35 | 1.11 | 0.73 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.68 | -0.16 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 45.00 | 0.61 | 1.21 | 0.91 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.68 | -0.19 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 46.00 | 0.91 | 1.42 | 1.17 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.68 | -0.22 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 46.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 47.00 | 1.40 | 1.75 | 1.58 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.71 | -0.26 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 1.74 | 1.93 | 1.84 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 4,225 | 0.69 | -0.30 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 48.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 49.00 | 2.12 | 2.30 | 2.21 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.69 | -0.34 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 50.00 | 2.56 | 2.84 | 2.70 | 2.46 | 0.00 | 0.00% | 0.05 | 0 | 559 | 0.70 | -0.39 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 51.00 | 3.05 | 3.40 | 3.23 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.71 | -0.43 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 52.00 | 3.45 | 3.85 | 3.65 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.69 | -0.48 | 0.05 | -0.08 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 53.00 | 4.05 | 4.45 | 4.25 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.70 | -0.52 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 54.00 | 4.65 | 5.30 | 4.98 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.72 | -0.57 | 0.05 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 55.00 | 5.20 | 5.80 | 5.50 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.70 | -0.61 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 56.00 | 5.55 | 6.55 | 6.05 | 12.87 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.67 | -0.65 | 0.04 | -0.08 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 57.00 | 6.25 | 7.30 | 6.78 | 13.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.69 | 0.04 | -0.07 | 6/9/2026 | 6/18/2026 4:00:04 PM EST |
| 58.00 | 7.10 | 8.10 | 7.60 | % | 0.13 | 0 | 0 | 0.68 | -0.72 | 0.04 | -0.07 | 6/18/2026 4:00:04 PM EST | |||
| 59.00 | 8.10 | 9.00 | 8.55 | % | 0.14 | 0 | 0 | 0.71 | -0.75 | 0.04 | -0.07 | 6/18/2026 4:00:04 PM EST | |||
| 60.00 | 8.60 | 9.95 | 9.28 | 15.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.65 | -0.78 | 0.03 | -0.06 | 6/2/2026 | 6/18/2026 4:00:04 PM EST |
| 61.00 | 9.05 | 11.00 | 10.03 | % | 0.16 | 0 | 0 | 0.92 | -0.80 | 0.03 | -0.06 | 6/18/2026 4:00:04 PM EST | |||
| 62.00 | 9.70 | 11.75 | 10.73 | % | 0.17 | 0 | 0 | 0.91 | -0.83 | 0.03 | -0.05 | 6/18/2026 4:00:04 PM EST | |||
| 65.00 | 12.80 | 14.80 | 13.80 | % | 0.21 | 0 | 0 | 1.05 | -0.88 | 0.02 | -0.04 | 6/18/2026 4:00:04 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 75.00 | % | 0.00 | 0 | 0 | EST |