Options Chain for ROBLOX CORP CL A (RBLX) - $49.34 as of 6/17/2026 1:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.45 | 24.80 | 23.63 | 16.55 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:25 PM EST |
| 30.00 | 17.50 | 19.85 | 18.68 | 13.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:25 PM EST |
| 31.00 | 16.50 | 18.85 | 17.68 | % | 0.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 PM EST | |||
| 32.00 | 15.45 | 17.85 | 16.65 | 10.20 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:25 PM EST |
| 33.00 | 14.50 | 16.85 | 15.68 | 9.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:25 PM EST |
| 34.00 | 13.55 | 15.90 | 14.73 | 10.66 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.13 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/17/2026 3:59:25 PM EST |
| 35.00 | 12.50 | 14.90 | 13.70 | 10.40 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.00 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 36.00 | 11.45 | 13.90 | 12.68 | 11.71 | 0.00 | 0.00% | 0.35 | 0 | 48 | 1.91 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/17/2026 3:59:25 PM EST |
| 37.00 | 10.55 | 12.90 | 11.73 | 8.61 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.79 | 0.98 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 37.50 | 10.05 | 12.45 | 11.25 | 12.56 | % | 0.30 | 2 | 0 | 1.73 | 0.97 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:25 PM EST | |
| 38.00 | 9.55 | 11.95 | 10.75 | 11.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | 0.97 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 38.50 | 9.15 | 10.90 | 10.03 | % | 0.26 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.03 | 6/17/2026 3:59:25 PM EST | |||
| 39.00 | 8.35 | 11.05 | 9.70 | % | 0.25 | 0 | 0 | 1.60 | 0.95 | 0.02 | -0.03 | 6/17/2026 3:59:25 PM EST | |||
| 39.50 | 8.25 | 10.55 | 9.40 | % | 0.24 | 0 | 0 | 1.56 | 0.94 | 0.02 | -0.03 | 6/17/2026 3:59:25 PM EST | |||
| 40.00 | 7.75 | 10.10 | 8.93 | % | 0.22 | 0 | 0 | 1.50 | 0.93 | 0.02 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 40.50 | 7.30 | 9.65 | 8.48 | % | 0.21 | 0 | 0 | 1.46 | 0.91 | 0.02 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 41.00 | 6.90 | 8.55 | 7.73 | 6.62 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.42 | 0.90 | 0.03 | -0.05 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 41.50 | 6.50 | 8.50 | 7.50 | % | 0.18 | 0 | 0 | 0.84 | 0.88 | 0.03 | -0.05 | 6/17/2026 3:59:25 PM EST | |||
| 42.00 | 6.05 | 7.20 | 6.63 | 7.05 | +1.88 | +36.37% | 0.16 | 20 | 82 | 0.69 | 0.86 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 42.50 | 5.70 | 7.95 | 6.83 | 7.36 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.88 | 0.84 | 0.04 | -0.06 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 43.00 | 5.30 | 7.15 | 6.23 | 7.20 | +0.33 | +4.81% | 0.14 | 4 | 82 | 0.83 | 0.82 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 43.50 | 4.90 | 5.65 | 5.28 | 7.04 | % | 0.12 | 1 | 0 | 0.64 | 0.79 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST | |
| 44.00 | 4.60 | 5.30 | 4.95 | 6.55 | +1.15 | +21.30% | 0.11 | 1 | 57 | 0.66 | 0.77 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 44.50 | 4.20 | 4.95 | 4.58 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | 0.74 | 0.05 | -0.08 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 45.00 | 3.90 | 4.50 | 4.20 | 6.29 | +1.79 | +39.78% | 0.09 | 1 | 37 | 0.64 | 0.71 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 45.50 | 3.60 | 4.25 | 3.93 | 4.17 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.66 | 0.68 | 0.06 | -0.08 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 46.00 | 3.35 | 3.85 | 3.60 | 5.30 | +0.70 | +15.22% | 0.08 | 4 | 28 | 0.65 | 0.65 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 46.50 | 3.05 | 3.55 | 3.30 | 3.34 | -0.76 | -18.54% | 0.07 | 5 | 2 | 0.65 | 0.62 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 47.00 | 2.72 | 3.25 | 2.99 | 3.25 | -0.45 | -12.17% | 0.06 | 15 | 86 | 0.63 | 0.59 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 47.50 | 2.49 | 2.99 | 2.74 | 4.08 | +0.26 | +6.81% | 0.06 | 2 | 99 | 0.65 | 0.56 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 48.00 | 2.35 | 2.74 | 2.55 | 3.55 | +0.15 | +4.42% | 0.05 | 98 | 101 | 0.65 | 0.53 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 48.50 | 2.15 | 2.52 | 2.34 | 3.40 | +0.12 | +3.66% | 0.05 | 323 | 109 | 0.65 | 0.50 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 49.00 | 1.91 | 2.31 | 2.11 | 2.29 | -0.51 | -18.22% | 0.04 | 93 | 126 | 0.65 | 0.47 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 50.00 | 1.65 | 1.94 | 1.80 | 1.80 | -0.76 | -29.69% | 0.04 | 992 | 527 | 0.66 | 0.41 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 51.00 | 1.24 | 1.61 | 1.43 | 1.53 | -0.65 | -29.82% | 0.03 | 73 | 18 | 0.65 | 0.35 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 52.00 | 1.10 | 1.32 | 1.21 | 1.15 | -0.65 | -36.12% | 0.02 | 2,498 | 7,325 | 0.67 | 0.30 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 53.00 | 0.87 | 1.04 | 0.96 | 0.95 | -0.60 | -38.71% | 0.02 | 106 | 58 | 0.67 | 0.25 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 54.00 | 0.62 | 0.84 | 0.73 | 1.19 | -0.06 | -4.80% | 0.01 | 11 | 24 | 0.67 | 0.21 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 55.00 | 0.51 | 0.72 | 0.62 | 0.65 | -0.37 | -36.28% | 0.01 | 236 | 731 | 0.67 | 0.18 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 56.00 | 0.34 | 0.66 | 0.50 | 0.60 | -0.20 | -25.00% | 0.01 | 152 | 176 | 0.69 | 0.14 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 57.00 | 0.28 | 0.70 | 0.49 | 0.66 | +0.01 | +1.54% | 0.01 | 6 | 6 | 0.73 | 0.12 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 60.00 | 0.15 | 0.38 | 0.27 | 0.30 | -0.09 | -23.08% | 0.00 | 5,266 | 126 | 0.75 | 0.06 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 65.00 | 0.01 | 0.23 | 0.12 | 0.08 | -0.15 | -65.22% | 0.00 | 22 | 115 | 0.75 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.06 | -66.67% | 0.01 | 2 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 31.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:25 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.17 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.30 | +0.14 | +87.50% | 0.01 | 1 | 241 | 1.15 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 36.00 | 0.00 | 0.62 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 994 | 1.22 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.02 | -0.02 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:25 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.03 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 38.00 | 0.00 | 0.47 | 0.24 | 0.08 | -0.05 | -38.47% | 0.01 | 3 | 173 | 0.97 | -0.03 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 38.50 | 0.01 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.03 | 6/17/2026 3:59:25 PM EST | |||
| 39.00 | 0.01 | 0.42 | 0.22 | 0.18 | -0.01 | -5.27% | 0.01 | 1 | 120 | 0.64 | -0.05 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 39.50 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.06 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 40.00 | 0.10 | 0.32 | 0.21 | 0.23 | +0.02 | +9.53% | 0.01 | 214 | 373 | 0.63 | -0.07 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 40.50 | 0.05 | 0.39 | 0.22 | 0.19 | -0.35 | -64.82% | 0.01 | 1 | 3 | 0.58 | -0.09 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 41.00 | 0.14 | 0.55 | 0.35 | 0.36 | -0.02 | -5.27% | 0.01 | 16 | 296 | 0.64 | -0.10 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 41.50 | 0.29 | 0.51 | 0.40 | % | 0.01 | 0 | 0 | 0.65 | -0.12 | 0.03 | -0.05 | 6/17/2026 3:59:25 PM EST | |||
| 42.00 | 0.39 | 0.59 | 0.49 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.65 | -0.14 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 3:59:25 PM EST |
| 42.50 | 0.29 | 0.64 | 0.47 | % | 0.01 | 0 | 0 | 0.60 | -0.16 | 0.04 | -0.06 | 6/17/2026 3:59:25 PM EST | |||
| 43.00 | 0.48 | 0.84 | 0.66 | 0.62 | +0.05 | +8.78% | 0.02 | 43 | 76 | 0.64 | -0.18 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 43.50 | 0.73 | 0.92 | 0.83 | 0.48 | -1.66 | -77.57% | 0.02 | 30 | 10 | 0.66 | -0.21 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 44.00 | 0.59 | 1.07 | 0.83 | 0.49 | -0.36 | -42.36% | 0.02 | 21 | 90 | 0.61 | -0.23 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 44.50 | 0.94 | 1.20 | 1.07 | 0.55 | -1.68 | -75.34% | 0.02 | 2 | 12 | 0.65 | -0.26 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 45.00 | 1.14 | 1.43 | 1.29 | 1.14 | +0.15 | +15.16% | 0.03 | 2 | 26 | 0.67 | -0.29 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 45.50 | 1.31 | 1.53 | 1.42 | 0.84 | -1.86 | -68.89% | 0.03 | 2 | 14 | 0.66 | -0.32 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 46.00 | 1.35 | 1.77 | 1.56 | 0.90 | -0.34 | -27.42% | 0.03 | 1 | 61 | 0.64 | -0.35 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 46.50 | 1.65 | 1.93 | 1.79 | 1.06 | -0.69 | -39.43% | 0.04 | 5 | 2 | 0.66 | -0.38 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 47.00 | 1.87 | 2.22 | 2.05 | 1.45 | -0.20 | -12.13% | 0.04 | 9 | 30 | 0.67 | -0.41 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 47.50 | 2.09 | 2.39 | 2.24 | 2.40 | -0.16 | -6.25% | 0.05 | 2 | 13 | 0.66 | -0.44 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 48.00 | 2.36 | 2.64 | 2.50 | 2.36 | +0.23 | +10.80% | 0.05 | 2 | 25 | 0.66 | -0.47 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 48.50 | 2.62 | 3.05 | 2.84 | 1.78 | -1.32 | -42.59% | 0.06 | 7 | 13 | 0.67 | -0.50 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 49.00 | 2.90 | 3.20 | 3.05 | 2.24 | -0.26 | -10.40% | 0.06 | 103 | 18 | 0.67 | -0.53 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 50.00 | 3.50 | 3.85 | 3.68 | 3.55 | +0.60 | +20.34% | 0.07 | 108 | 35 | 0.66 | -0.59 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 51.00 | 4.15 | 4.70 | 4.43 | 3.06 | -0.74 | -19.48% | 0.09 | 4 | 7 | 0.67 | -0.65 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 52.00 | 4.95 | 5.50 | 5.23 | 10.12 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.68 | -0.70 | 0.05 | -0.08 | 6/10/2026 | 6/17/2026 3:59:25 PM EST |
| 53.00 | 5.55 | 6.30 | 5.93 | 5.22 | +0.22 | +4.40% | 0.11 | 1 | 50 | 0.66 | -0.75 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:25 PM EST |
| 54.00 | 6.35 | 7.10 | 6.73 | 10.69 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.63 | -0.79 | 0.04 | -0.07 | 6/12/2026 | 6/17/2026 3:59:25 PM EST |
| 55.00 | 6.80 | 8.00 | 7.40 | 12.07 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.80 | -0.82 | 0.04 | -0.06 | 6/12/2026 | 6/17/2026 3:59:25 PM EST |
| 56.00 | 6.95 | 8.95 | 7.95 | 7.10 | % | 0.14 | 4 | 0 | 0.84 | -0.86 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:25 PM EST | |
| 57.00 | 7.85 | 9.80 | 8.83 | % | 0.15 | 0 | 0 | 0.84 | -0.88 | 0.03 | -0.04 | 6/17/2026 3:59:25 PM EST | |||
| 60.00 | 10.45 | 12.80 | 11.63 | 13.49 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.04 | -0.94 | 0.02 | -0.03 | 5/28/2026 | 6/17/2026 3:59:25 PM EST |
| 65.00 | 15.30 | 19.10 | 17.20 | % | 0.26 | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:25 PM EST |