Options Chain for ROBLOX CORP CL A (RBLX) - $55.59 as of 4/10/2026 9:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.45 | 26.80 | 25.63 | % | 0.85 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 35.00 | 20.70 | 22.40 | 21.55 | 20.30 | 0.00 | 0.00% | 0.62 | 0 | 28 | 0.88 | 0.92 | 0.01 | -0.02 | 3/27/2026 | 4/10/2026 3:59:54 PM EST |
| 40.00 | 15.95 | 18.35 | 17.15 | 21.27 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.54 | 0.86 | 0.01 | -0.03 | 4/2/2026 | 4/10/2026 3:59:54 PM EST |
| 45.00 | 13.30 | 14.50 | 13.90 | 15.04 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.68 | 0.78 | 0.01 | -0.04 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 50.00 | 9.85 | 11.35 | 10.60 | 14.12 | 0.00 | 0.00% | 0.21 | 0 | 102 | 0.66 | 0.69 | 0.02 | -0.04 | 4/2/2026 | 4/10/2026 3:59:54 PM EST |
| 55.00 | 8.45 | 8.60 | 8.53 | 7.80 | +0.10 | +1.30% | 0.16 | 58 | 205 | 0.70 | 0.60 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 60.00 | 6.30 | 6.50 | 6.40 | 6.45 | +0.80 | +14.16% | 0.11 | 241 | 311 | 0.69 | 0.50 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 65.00 | 4.65 | 4.85 | 4.75 | 4.50 | +0.39 | +9.49% | 0.07 | 53 | 619 | 0.68 | 0.41 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 70.00 | 3.40 | 3.55 | 3.48 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 463 | 0.68 | 0.33 | 0.02 | -0.04 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 75.00 | 2.46 | 2.58 | 2.52 | 2.23 | +0.23 | +11.50% | 0.03 | 1 | 353 | 0.67 | 0.26 | 0.02 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 80.00 | 1.78 | 1.89 | 1.84 | 1.70 | +0.24 | +16.44% | 0.02 | 2 | 893 | 0.67 | 0.20 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 85.00 | 1.31 | 1.37 | 1.34 | 1.36 | -0.35 | -20.47% | 0.02 | 179 | 291 | 0.67 | 0.15 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 90.00 | 0.70 | 1.12 | 0.91 | 0.83 | +0.01 | +1.22% | 0.01 | 7 | 4,432 | 0.66 | 0.11 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 95.00 | 0.43 | 0.78 | 0.61 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.65 | 0.08 | 0.01 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 100.00 | 0.29 | 0.62 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.65 | 0.06 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 105.00 | 0.07 | 0.67 | 0.37 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.64 | 0.05 | 0.01 | -0.01 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 110.00 | 0.09 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.66 | 0.03 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 115.00 | 0.02 | 0.47 | 0.25 | 0.47 | +0.12 | +34.29% | 0.00 | 2 | 163 | 0.64 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.82 | 0.02 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.85 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 99 | 0.89 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 135.00 | 0.06 | 0.59 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.81 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:54 PM EST |
| 145.00 | 0.04 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 0.55 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.32 | 0.81 | 0.57 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.83 | -0.04 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 35.00 | 0.95 | 1.19 | 1.07 | 1.05 | -0.07 | -6.25% | 0.03 | 49 | 52 | 0.79 | -0.09 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 40.00 | 1.81 | 2.03 | 1.92 | 2.14 | +0.01 | +0.47% | 0.05 | 1,010 | 201 | 0.75 | -0.14 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 45.00 | 3.10 | 3.35 | 3.23 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 642 | 0.73 | -0.22 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 50.00 | 4.95 | 5.15 | 5.05 | 5.15 | -0.41 | -7.38% | 0.10 | 179 | 1,585 | 0.72 | -0.31 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 55.00 | 7.25 | 7.50 | 7.38 | 7.65 | -0.50 | -6.14% | 0.13 | 30 | 1,490 | 0.70 | -0.40 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 60.00 | 10.10 | 10.35 | 10.23 | 10.43 | -0.57 | -5.19% | 0.17 | 5 | 1,239 | 0.69 | -0.50 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 65.00 | 13.40 | 13.65 | 13.53 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 419 | 0.68 | -0.59 | 0.02 | -0.04 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 70.00 | 16.90 | 17.75 | 17.33 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 499 | 0.68 | -0.67 | 0.02 | -0.04 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 75.00 | 21.05 | 21.80 | 21.43 | 19.64 | 0.00 | 0.00% | 0.29 | 0 | 183 | 0.68 | -0.74 | 0.02 | -0.03 | 4/1/2026 | 4/10/2026 3:59:54 PM EST |
| 80.00 | 25.45 | 27.00 | 26.23 | 26.35 | 0.00 | 0.00% | 0.33 | 0 | 248 | 0.73 | -0.80 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 85.00 | 29.75 | 31.65 | 30.70 | 31.36 | 0.00 | 0.00% | 0.36 | 0 | 59 | 0.72 | -0.85 | 0.01 | -0.02 | 3/31/2026 | 4/10/2026 3:59:54 PM EST |
| 90.00 | 34.40 | 36.25 | 35.33 | 33.00 | 0.00 | 0.00% | 0.39 | 0 | 343 | 0.87 | -0.89 | 0.01 | -0.02 | 4/1/2026 | 4/10/2026 3:59:54 PM EST |
| 95.00 | 39.15 | 41.20 | 40.18 | 39.97 | 0.00 | 0.00% | 0.42 | 0 | 14 | 0.92 | -0.92 | 0.01 | -0.02 | 3/31/2026 | 4/10/2026 3:59:54 PM EST |
| 100.00 | 44.00 | 46.20 | 45.10 | 43.90 | 0.00 | 0.00% | 0.45 | 0 | 76 | 0.98 | -0.94 | 0.01 | -0.01 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 105.00 | 48.90 | 51.15 | 50.03 | 45.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.02 | -0.95 | 0.01 | -0.01 | 4/2/2026 | 4/10/2026 3:59:54 PM EST |
| 110.00 | 53.35 | 56.55 | 54.95 | % | 0.50 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 115.00 | 58.05 | 61.50 | 59.78 | % | 0.52 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 120.00 | 63.25 | 65.90 | 64.58 | % | 0.54 | 0 | 2 | 1.12 | -0.98 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 125.00 | 68.60 | 71.10 | 69.85 | % | 0.56 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 130.00 | 73.25 | 75.90 | 74.58 | % | 0.57 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 135.00 | 78.35 | 81.50 | 79.93 | % | 0.59 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 140.00 | 83.25 | 85.90 | 84.58 | % | 0.60 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 145.00 | 88.25 | 90.90 | 89.58 | % | 0.62 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 150.00 | 93.50 | 95.90 | 94.70 | % | 0.63 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST |