Options Chain for ROBLOX CORP CL A (RBLX) - $86.98 as of 5/30/2025 9:40:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.20 | 43.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 35.30 | 38.75 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 30.35 | 33.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 25.40 | 28.60 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 21.10 | 23.50 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 17.15 | 18.70 | % | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 73.00 | 13.55 | 15.40 | % | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 74.00 | 13.25 | 15.10 | % | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 11.75 | 14.45 | % | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 76.00 | 11.50 | 13.60 | % | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 77.00 | 10.15 | 12.00 | % | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 78.00 | 10.20 | 11.45 | % | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 79.00 | 7.85 | 11.60 | % | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 7.05 | 10.50 | % | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 81.00 | 6.30 | 10.30 | % | 0 | 0 | 0.39 | 0.72 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 82.00 | 5.60 | 9.55 | % | 0 | 0 | 0.38 | 0.70 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 83.00 | 6.05 | 7.25 | % | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 84.00 | 4.40 | 8.15 | % | 0 | 0 | 0.43 | 0.64 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 4.75 | 6.15 | % | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 86.00 | 5.00 | 5.35 | % | 0 | 0 | 0.38 | 0.57 | 0.04 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 87.00 | 4.50 | 4.90 | 4.11 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.54 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 88.00 | 2.44 | 4.35 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.50 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 89.00 | 3.30 | 3.80 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.47 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 2.98 | 3.45 | 2.39 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.43 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 91.00 | 1.13 | 3.10 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.40 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 92.00 | 2.27 | 2.72 | % | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 1.27 | 4.05 | % | 0 | 0 | 0.45 | 0.34 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 1.83 | 3.85 | % | 0 | 0 | 0.42 | 0.32 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 3.65 | % | 0 | 0 | 0.48 | 0.29 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 96.00 | 0.00 | 3.15 | % | 0 | 0 | 0.38 | 0.27 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 2.99 | % | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.09 | 2.34 | % | 0 | 0 | 0.41 | 0.20 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | 0.11 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.29 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.18 | 2.23 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 73.00 | 0.30 | 0.74 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.13 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 74.00 | 0.04 | 2.42 | 1.12 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.14 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.01 | 2.94 | % | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 2.84 | % | 0 | 0 | 0.59 | -0.16 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 77.00 | 1.01 | 1.38 | 1.89 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.19 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 78.00 | 0.39 | 1.46 | % | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 79.00 | 0.50 | 2.66 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 1.59 | 1.93 | % | 0 | 0 | 0.40 | -0.25 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 81.00 | 1.65 | 2.93 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.28 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 82.00 | 2.13 | 2.50 | 2.93 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.30 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 83.00 | 1.36 | 4.45 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.33 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 84.00 | 1.81 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.36 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 2.77 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.39 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 86.00 | 3.65 | 4.75 | 4.49 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.43 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 87.00 | 4.10 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.46 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 88.00 | 4.60 | 5.50 | % | 0 | 0 | 0.40 | -0.50 | 0.04 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 89.00 | 5.15 | 6.35 | % | 0 | 0 | 0.41 | -0.53 | 0.04 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 5.50 | 6.60 | % | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 91.00 | 6.05 | 7.00 | % | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 92.00 | 6.90 | 8.45 | % | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 5.95 | 9.90 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 6.80 | 10.50 | % | 0 | 0 | 0.36 | -0.68 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 7.80 | 11.35 | % | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 96.00 | 8.20 | 12.15 | % | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 9.40 | 12.55 | % | 0 | 0 | 0.53 | -0.76 | 0.03 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 12.00 | 14.40 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 16.60 | 19.85 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST |