Options Chain for ROBLOX CORP CL A (RBLX) - $46.14 as of 5/22/2026 3:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.90 | 27.70 | 25.80 | 24.50 | % | 1.15 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 25.00 | 21.45 | 24.70 | 23.08 | % | 0.92 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 30.00 | 16.80 | 19.00 | 17.90 | 17.50 | +1.45 | +9.04% | 0.60 | 2 | 40 | 0.94 | 0.97 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 35.00 | 12.65 | 14.50 | 13.58 | 11.90 | 0.00 | 0.00% | 0.39 | 0 | 38 | 0.83 | 0.91 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 40.00 | 9.00 | 10.30 | 9.65 | 9.55 | +1.60 | +20.13% | 0.24 | 4 | 234 | 0.60 | 0.81 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 6.15 | 6.75 | 6.45 | 6.60 | +0.95 | +16.82% | 0.14 | 65 | 1,287 | 0.62 | 0.66 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 4.00 | 4.20 | 4.10 | 4.15 | +0.85 | +25.76% | 0.08 | 933 | 1,703 | 0.63 | 0.50 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 2.41 | 2.55 | 2.48 | 2.48 | +0.56 | +29.17% | 0.05 | 117 | 2,362 | 0.63 | 0.34 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 1.40 | 1.56 | 1.48 | 1.50 | +0.25 | +20.00% | 0.02 | 46 | 1,915 | 0.64 | 0.23 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 0.81 | 0.99 | 0.90 | 0.90 | +0.18 | +25.00% | 0.01 | 171 | 3,808 | 0.66 | 0.15 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 0.42 | 0.56 | 0.49 | 0.51 | +0.08 | +18.61% | 0.01 | 9 | 1,230 | 0.65 | 0.10 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 0.20 | 0.39 | 0.30 | 0.33 | +0.04 | +13.80% | 0.00 | 24 | 2,623 | 0.66 | 0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.15 | 0.27 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 4 | 1,457 | 0.69 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 102 | 887 | 0.71 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.23 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,892 | 0.75 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.09 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 835 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 214 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 257 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 417 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 1 | 57 | 1.00 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 30.00 | 0.06 | 0.43 | 0.25 | 0.21 | -0.06 | -22.23% | 0.01 | 20 | 949 | 0.72 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 35.00 | 0.44 | 0.78 | 0.61 | 0.60 | -0.20 | -25.00% | 0.02 | 38 | 2,086 | 0.69 | -0.09 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 40.00 | 1.38 | 1.48 | 1.43 | 1.43 | -0.42 | -22.71% | 0.04 | 154 | 2,446 | 0.65 | -0.19 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 45.00 | 2.91 | 3.15 | 3.03 | 3.05 | -0.76 | -19.95% | 0.07 | 77 | 3,649 | 0.63 | -0.34 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 50.00 | 5.40 | 5.70 | 5.55 | 5.88 | -0.73 | -11.05% | 0.11 | 31 | 1,908 | 0.62 | -0.50 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 55.00 | 8.75 | 9.50 | 9.13 | 9.75 | -2.00 | -17.03% | 0.17 | 1 | 1,525 | 0.65 | -0.66 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 60.00 | 12.75 | 13.50 | 13.13 | 13.00 | -1.55 | -10.66% | 0.22 | 20 | 1,390 | 0.66 | -0.77 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 65.00 | 17.30 | 18.10 | 17.70 | 17.35 | -2.80 | -13.90% | 0.27 | 1 | 426 | 0.62 | -0.85 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 70.00 | 21.75 | 23.95 | 22.85 | 23.40 | 0.00 | 0.00% | 0.33 | 0 | 507 | 1.06 | -0.90 | 0.01 | -0.02 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 75.00 | 26.35 | 28.20 | 27.28 | 33.06 | 0.00 | 0.00% | 0.36 | 0 | 68 | 1.03 | -0.93 | 0.01 | -0.02 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 31.10 | 33.50 | 32.30 | 38.42 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.19 | -0.95 | 0.01 | -0.01 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 34.85 | 38.90 | 36.88 | 30.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 40.50 | 43.05 | 41.78 | 47.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 45.10 | 48.55 | 46.83 | 49.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 100.00 | 50.05 | 53.80 | 51.93 | 54.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 55.70 | 58.75 | 57.23 | 45.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 60.50 | 63.80 | 62.15 | % | 0.56 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 65.10 | 68.80 | 66.95 | 70.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 120.00 | 70.75 | 73.35 | 72.05 | 75.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 75.50 | 78.80 | 77.15 | % | 0.62 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 80.60 | 83.55 | 82.08 | 67.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 84.95 | 88.80 | 86.88 | % | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 140.00 | 89.95 | 93.80 | 91.88 | % | 0.66 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 145.00 | 95.70 | 98.05 | 96.88 | % | 0.67 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 150.00 | 100.50 | 103.80 | 102.15 | % | 0.68 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |