Options Chain for ROBLOX CORP CL A (RBLX) - $82.26 as of 5/27/2025 3:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 57.40 | 57.95 | 43.05 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 54.90 | 55.30 | 55.37 | +4.82 | +9.54% | 1 | 160 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 32.50 | 52.35 | 52.80 | 24.95 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 49.55 | 50.40 | 31.95 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:58 PM EST |
| 37.50 | 47.25 | 47.90 | 29.55 | 0.00 | 0.00% | 0 | 37 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 45.05 | 45.90 | 33.51 | 0.00 | 0.00% | 0 | 49 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:58 PM EST |
| 42.50 | 42.25 | 43.65 | 39.10 | 0.00 | 0.00% | 0 | 53 | 0.91 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 39.95 | 41.10 | 33.85 | 0.00 | 0.00% | 0 | 37 | 0.96 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 47.50 | 37.65 | 38.10 | 36.00 | +12.15 | +50.95% | 10 | 103 | 0.79 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 34.95 | 35.45 | 31.20 | 0.00 | 0.00% | 0 | 181 | 0.78 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 52.50 | 32.60 | 33.25 | 16.04 | 0.00 | 0.00% | 0 | 270 | 0.74 | 0.99 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 30.10 | 30.60 | 26.06 | 0.00 | 0.00% | 0 | 421 | 0.67 | 0.98 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:58:58 PM EST |
| 57.50 | 27.85 | 28.15 | 24.70 | 0.00 | 0.00% | 0 | 274 | 0.49 | 0.97 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 25.45 | 25.75 | 25.76 | +2.76 | +12.00% | 2 | 703 | 0.54 | 0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 62.50 | 23.05 | 23.30 | 20.73 | 0.00 | 0.00% | 0 | 657 | 0.51 | 0.95 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 20.70 | 20.95 | 20.85 | +2.25 | +12.10% | 1 | 1,276 | 0.50 | 0.93 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 67.50 | 18.35 | 18.55 | 18.65 | +2.64 | +16.49% | 2 | 467 | 0.41 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 16.10 | 16.30 | 16.60 | +2.43 | +17.15% | 21 | 3,483 | 0.47 | 0.89 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 72.50 | 13.95 | 14.10 | 11.85 | 0.00 | 0.00% | 0 | 1,891 | 0.45 | 0.85 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 11.90 | 12.05 | 12.11 | +1.91 | +18.73% | 9 | 3,079 | 0.44 | 0.81 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 77.50 | 10.00 | 10.15 | 10.27 | +1.87 | +22.27% | 12 | 1,253 | 0.42 | 0.76 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 8.25 | 8.40 | 8.33 | +1.74 | +26.41% | 49 | 3,188 | 0.41 | 0.70 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 82.50 | 6.65 | 6.80 | 6.75 | +1.30 | +23.86% | 93 | 4,385 | 0.41 | 0.62 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 5.30 | 5.45 | 5.42 | +1.32 | +32.20% | 3,170 | 8,526 | 0.40 | 0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 87.50 | 4.15 | 4.25 | 4.30 | +1.15 | +36.51% | 29 | 837 | 0.40 | 0.47 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 3.15 | 3.30 | 3.22 | +0.83 | +34.73% | 731 | 2,142 | 0.40 | 0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 1.75 | 1.87 | 1.81 | +0.48 | +36.09% | 35 | 6,408 | 0.39 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 0.93 | 0.99 | 0.99 | +0.30 | +43.48% | 248 | 312 | 0.39 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 0.44 | 0.52 | 0.51 | +0.16 | +45.72% | 22 | 599 | 0.39 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 0.19 | 0.28 | 0.26 | +0.06 | +30.00% | 14 | 52 | 0.38 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 106 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:58 PM EST |
| 32.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 86 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:58 PM EST |
| 35.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 404 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 37.50 | 0.01 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 808 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 7,818 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1,653 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 1,958 | 0.94 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:58 PM EST |
| 47.50 | 0.01 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 512 | 0.72 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 50.00 | 0.02 | 0.20 | 0.19 | -0.05 | -20.84% | 1 | 3,095 | 0.65 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 52.50 | 0.01 | 0.37 | 0.14 | 0.00 | 0.00% | 0 | 3,594 | 0.62 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 55.00 | 0.09 | 0.24 | 0.16 | +0.03 | +23.08% | 1 | 1,453 | 0.60 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 57.50 | 0.04 | 0.48 | 0.33 | 0.00 | 0.00% | 0 | 1,003 | 0.57 | -0.03 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 60.00 | 0.02 | 0.29 | 0.29 | -0.06 | -17.15% | 69 | 629 | 0.55 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 62.50 | 0.29 | 0.56 | 0.32 | -0.11 | -25.59% | 3 | 549 | 0.55 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 65.00 | 0.42 | 0.47 | 0.44 | -0.18 | -29.04% | 66 | 2,146 | 0.49 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 67.50 | 0.57 | 0.72 | 0.58 | -0.19 | -24.68% | 4 | 356 | 0.47 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 70.00 | 0.81 | 0.83 | 0.80 | -0.32 | -28.58% | 22 | 899 | 0.46 | -0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 72.50 | 1.10 | 1.15 | 1.11 | -0.46 | -29.30% | 11 | 502 | 0.44 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 75.00 | 1.54 | 1.58 | 1.48 | -0.70 | -32.11% | 94 | 545 | 0.43 | -0.19 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 77.50 | 2.09 | 2.17 | 2.06 | -0.86 | -29.46% | 6 | 737 | 0.42 | -0.24 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 80.00 | 2.86 | 2.91 | 2.91 | -0.94 | -24.42% | 317 | 423 | 0.42 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 82.50 | 3.70 | 3.85 | 3.65 | -1.30 | -26.27% | 45 | 50 | 0.41 | -0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 85.00 | 4.85 | 4.95 | 4.70 | -1.50 | -24.20% | 16 | 208 | 0.40 | -0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 87.50 | 6.20 | 6.30 | 6.22 | -1.63 | -20.77% | 2 | 43 | 0.40 | -0.53 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 90.00 | 7.70 | 7.85 | 7.75 | -3.15 | -28.90% | 1 | 12 | 0.39 | -0.61 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 10.70 | 11.55 | 14.47 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.74 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 15.05 | 15.70 | 21.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.84 | 0.02 | -0.03 | 5/14/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 19.85 | 20.30 | 19.75 | % | 12 | 0 | 0.39 | -0.90 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 110.00 | 24.90 | 25.30 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST |