Options Chain for ROBLOX CORP CL A (RBLX) - $60.57 as of 2/6/2026 3:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 35.10 | 33.90 | % | 0.97 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 40.00 | 28.85 | 30.65 | 29.75 | 47.84 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.78 | 0.90 | 0.00 | -0.02 | 1/15/2026 | 2/6/2026 4:00:04 PM EST |
| 45.00 | 25.05 | 27.10 | 26.08 | 31.16 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.78 | 0.86 | 0.01 | -0.03 | 1/9/2026 | 2/6/2026 4:00:04 PM EST |
| 50.00 | 21.50 | 23.85 | 22.68 | 23.24 | +3.24 | +16.20% | 0.45 | 3 | 10 | 0.77 | 0.81 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 18.50 | 19.70 | 19.10 | 15.97 | -8.79 | -35.51% | 0.35 | 30 | 55 | 0.72 | 0.76 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 15.70 | 16.40 | 16.05 | 16.64 | +3.64 | +28.00% | 0.27 | 6 | 142 | 0.70 | 0.70 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 65.00 | 13.30 | 14.70 | 14.00 | 14.25 | +2.90 | +25.56% | 0.22 | 34 | 89 | 0.72 | 0.63 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 70.00 | 11.15 | 12.60 | 11.88 | 12.65 | +3.55 | +39.02% | 0.17 | 2 | 50 | 0.72 | 0.57 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 75.00 | 9.30 | 10.75 | 10.03 | 10.75 | +3.10 | +40.53% | 0.13 | 1 | 156 | 0.71 | 0.51 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 80.00 | 7.80 | 8.55 | 8.18 | 8.70 | +2.22 | +34.26% | 0.10 | 10 | 304 | 0.69 | 0.46 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 85.00 | 6.50 | 7.00 | 6.75 | 6.80 | +0.95 | +16.24% | 0.08 | 8 | 120 | 0.68 | 0.40 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 90.00 | 5.40 | 6.20 | 5.80 | 6.14 | +1.44 | +30.64% | 0.06 | 3,017 | 121 | 0.69 | 0.35 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 95.00 | 4.45 | 5.20 | 4.83 | 5.05 | +0.95 | +23.18% | 0.05 | 19 | 157 | 0.69 | 0.31 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 100.00 | 3.75 | 4.25 | 4.00 | 4.08 | +0.73 | +21.80% | 0.04 | 41 | 493 | 0.68 | 0.27 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 105.00 | 3.10 | 3.65 | 3.38 | 3.42 | +0.61 | +21.71% | 0.03 | 66 | 132 | 0.69 | 0.24 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 110.00 | 2.60 | 3.10 | 2.85 | 2.84 | +0.21 | +7.99% | 0.03 | 16 | 231 | 0.69 | 0.21 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 115.00 | 2.01 | 2.61 | 2.31 | 2.48 | +0.48 | +24.00% | 0.02 | 8 | 154 | 0.68 | 0.18 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 120.00 | 1.85 | 2.39 | 2.12 | 2.20 | -4.85 | -68.80% | 0.02 | 9 | 52 | 0.69 | 0.16 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 125.00 | 1.56 | 2.11 | 1.84 | 1.79 | +0.09 | +5.30% | 0.01 | 4 | 267 | 0.70 | 0.14 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 1.30 | 2.16 | 1.73 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.71 | 0.12 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 0.71 | 1.96 | 1.34 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.69 | 0.11 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 140.00 | 0.60 | 1.61 | 1.11 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | 0.10 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 0.77 | 1.48 | 1.13 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.72 | 0.08 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 150.00 | 0.63 | 1.10 | 0.87 | 0.79 | -0.10 | -11.24% | 0.01 | 349 | 73 | 0.70 | 0.08 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 1.09 | 1.63 | 1.36 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | -0.06 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 40.00 | 1.80 | 2.44 | 2.12 | 2.10 | -0.50 | -19.24% | 0.05 | 1 | 143 | 0.79 | -0.10 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 45.00 | 2.91 | 3.15 | 3.03 | 3.10 | -1.45 | -31.87% | 0.07 | 14 | 178 | 0.76 | -0.14 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 50.00 | 4.30 | 4.60 | 4.45 | 4.30 | -1.70 | -28.34% | 0.09 | 65 | 409 | 0.74 | -0.19 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 55.00 | 6.00 | 6.40 | 6.20 | 6.00 | -2.35 | -28.15% | 0.11 | 102 | 918 | 0.73 | -0.24 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 60.00 | 7.75 | 8.55 | 8.15 | 8.25 | -1.75 | -17.50% | 0.14 | 10 | 726 | 0.71 | -0.30 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 65.00 | 9.90 | 11.10 | 10.50 | 10.49 | -3.62 | -25.66% | 0.16 | 2 | 244 | 0.70 | -0.37 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 70.00 | 12.55 | 14.05 | 13.30 | 13.67 | -2.11 | -13.38% | 0.19 | 6 | 93 | 0.69 | -0.43 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 75.00 | 16.45 | 17.35 | 16.90 | 16.89 | -2.29 | -11.94% | 0.23 | 1 | 152 | 0.72 | -0.49 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 80.00 | 18.80 | 20.50 | 19.65 | 19.30 | -4.55 | -19.08% | 0.25 | 69 | 108 | 0.68 | -0.54 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 85.00 | 22.30 | 24.65 | 23.48 | 25.50 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.68 | -0.60 | 0.01 | -0.04 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 90.00 | 27.45 | 28.10 | 27.78 | 29.67 | 0.00 | 0.00% | 0.31 | 0 | 259 | 0.70 | -0.65 | 0.01 | -0.04 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 95.00 | 30.35 | 32.35 | 31.35 | 34.67 | -0.33 | -0.95% | 0.33 | 2 | 12 | 0.67 | -0.69 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 100.00 | 34.70 | 36.35 | 35.53 | 34.70 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.66 | -0.73 | 0.01 | -0.03 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 105.00 | 39.55 | 40.70 | 40.13 | 43.70 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.68 | -0.76 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 110.00 | 42.85 | 45.35 | 44.10 | 27.77 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.75 | -0.79 | 0.01 | -0.03 | 1/16/2026 | 2/6/2026 4:00:04 PM EST |
| 115.00 | 48.10 | 49.90 | 49.00 | 37.45 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.75 | -0.82 | 0.01 | -0.03 | 1/2/2026 | 2/6/2026 4:00:04 PM EST |
| 120.00 | 52.15 | 54.65 | 53.40 | 47.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.76 | -0.84 | 0.01 | -0.02 | 1/23/2026 | 2/6/2026 4:00:04 PM EST |
| 125.00 | 56.90 | 59.50 | 58.20 | % | 0.47 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 130.00 | 61.75 | 64.40 | 63.08 | % | 0.49 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 135.00 | 66.95 | 69.65 | 68.30 | % | 0.51 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 140.00 | 72.05 | 74.15 | 73.10 | % | 0.52 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 145.00 | 76.50 | 79.10 | 77.80 | % | 0.54 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 150.00 | 82.05 | 84.70 | 83.38 | % | 0.56 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST |