Options Chain for ROBLOX CORP CL A (RBLX) - $102.65 as of 6/20/2025 4:02:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.50 | 53.35 | 52.09 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 46.65 | 49.40 | 47.05 | % | 1 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 60.00 | 40.95 | 44.55 | 41.68 | % | 3 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 65.00 | 36.05 | 38.80 | 37.15 | % | 4 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 70.00 | 31.20 | 34.55 | 32.57 | % | 1 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 75.00 | 27.80 | 28.55 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 23.00 | 24.05 | 23.41 | % | 5 | 0 | 0.85 | 0.90 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 84.00 | 19.70 | 20.55 | 19.40 | 0.00 | 0.00% | 0 | 567 | 0.48 | 0.86 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 18.55 | 19.85 | % | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 86.00 | 17.70 | 20.00 | 18.53 | % | 1 | 0 | 0.58 | 0.83 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 87.00 | 16.80 | 18.35 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 88.00 | 16.05 | 17.65 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 89.00 | 15.30 | 16.90 | % | 0 | 0 | 0.55 | 0.79 | 0.01 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 90.00 | 14.65 | 16.15 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.78 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 91.00 | 13.75 | 15.55 | % | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 92.00 | 13.20 | 14.75 | 14.06 | +4.18 | +42.31% | 1 | 2 | 0.56 | 0.74 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 93.00 | 12.05 | 14.15 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.73 | 0.02 | -0.09 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 94.00 | 11.35 | 13.40 | 12.75 | +4.50 | +54.55% | 2 | 2 | 0.53 | 0.71 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 11.40 | 12.70 | 12.06 | +0.73 | +6.45% | 3 | 7 | 0.57 | 0.69 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 96.00 | 10.25 | 12.20 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.67 | 0.02 | -0.10 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 97.00 | 9.65 | 11.55 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.65 | 0.02 | -0.10 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 98.00 | 9.15 | 11.05 | % | 0 | 0 | 0.55 | 0.63 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 99.00 | 8.65 | 10.45 | % | 0 | 0 | 0.55 | 0.61 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 8.35 | 9.80 | 9.25 | +0.10 | +1.10% | 4 | 5 | 0.56 | 0.59 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 101.00 | 7.75 | 9.35 | 8.69 | +0.69 | +8.63% | 4 | 13 | 0.56 | 0.57 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 102.00 | 7.20 | 8.85 | 8.19 | % | 5 | 0 | 0.55 | 0.55 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 103.00 | 6.70 | 8.35 | 8.00 | -0.40 | -4.77% | 1 | 1 | 0.55 | 0.53 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 104.00 | 6.35 | 7.75 | 6.88 | % | 3 | 0 | 0.55 | 0.51 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 105.00 | 5.90 | 7.55 | 6.48 | -1.25 | -16.18% | 2 | 37 | 0.56 | 0.49 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 106.00 | 5.60 | 7.10 | 5.56 | +0.01 | +0.18% | 1 | 3 | 0.56 | 0.47 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 107.00 | 4.55 | 6.70 | 6.23 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.45 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 108.00 | 4.60 | 6.25 | % | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 109.00 | 4.00 | 5.90 | 5.12 | % | 1 | 0 | 0.53 | 0.41 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 110.00 | 3.55 | 5.40 | 4.80 | +0.10 | +2.13% | 19 | 7 | 0.52 | 0.39 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 111.00 | 2.75 | 4.95 | 4.75 | +0.45 | +10.47% | 2 | 1 | 0.50 | 0.37 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 112.00 | 2.58 | 4.80 | 3.55 | % | 3 | 0 | 0.51 | 0.35 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 113.00 | 2.57 | 4.65 | % | 0 | 0 | 0.52 | 0.34 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 114.00 | 2.01 | 4.30 | % | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 2.10 | 4.70 | 2.85 | -0.11 | -3.72% | 2 | 1 | 0.54 | 0.30 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 0.98 | 3.50 | 1.96 | -0.04 | -2.00% | 3 | 8 | 0.52 | 0.23 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 0.60 | 2.53 | 1.81 | -0.54 | -22.98% | 1 | 1 | 0.50 | 0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 0.90 | 2.64 | 1.30 | % | 1 | 0 | 0.62 | 0.12 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 135.00 | 0.28 | 2.54 | % | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.43 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.49 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.58 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.06 | 2.64 | 0.40 | -0.15 | -27.28% | 5 | 10 | 0.81 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.50 | 2.54 | 0.63 | -0.25 | -28.41% | 1 | 11 | 0.73 | -0.06 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.49 | 1.51 | 1.16 | -0.33 | -22.15% | 5 | 11 | 0.54 | -0.10 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 84.00 | 0.70 | 2.70 | 1.80 | +0.31 | +20.81% | 2 | 7 | 0.58 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.94 | 2.59 | 2.00 | -0.40 | -16.67% | 1 | 7 | 0.58 | -0.16 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 86.00 | 1.27 | 2.40 | 2.18 | -0.21 | -8.79% | 3 | 4 | 0.57 | -0.17 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.00 | 0.86 | 2.80 | 2.44 | -0.15 | -5.80% | 1 | 4 | 0.52 | -0.18 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 88.00 | 1.26 | 2.83 | 2.69 | +0.45 | +20.09% | 5 | 3 | 0.52 | -0.20 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 89.00 | 1.25 | 3.35 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.21 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 2.56 | 3.45 | 3.00 | -0.55 | -15.50% | 6 | 38 | 0.60 | -0.22 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 91.00 | 1.91 | 3.85 | 2.93 | -0.64 | -17.93% | 1 | 1 | 0.55 | -0.24 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.00 | 2.20 | 4.15 | 3.51 | -0.29 | -7.64% | 1 | 4 | 0.55 | -0.26 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 93.00 | 2.48 | 4.50 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.27 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 94.00 | 2.47 | 4.35 | 4.87 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.29 | 0.02 | -0.09 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 4.10 | 4.95 | 4.72 | +0.38 | +8.76% | 10 | 10 | 0.58 | -0.31 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 96.00 | 4.15 | 5.45 | 4.95 | -0.15 | -2.95% | 3 | 8 | 0.57 | -0.33 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.00 | 4.55 | 5.85 | 5.50 | +0.10 | +1.86% | 1 | 3 | 0.57 | -0.35 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 98.00 | 3.90 | 6.10 | 7.62 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.37 | 0.02 | -0.10 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 99.00 | 4.90 | 6.85 | 6.18 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.39 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 5.10 | 7.35 | 6.78 | -0.62 | -8.38% | 8 | 3 | 0.55 | -0.41 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 101.00 | 5.45 | 7.80 | 7.27 | -1.13 | -13.46% | 14 | 1 | 0.54 | -0.43 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 102.00 | 6.65 | 8.20 | 7.80 | +0.20 | +2.64% | 20 | 21 | 0.57 | -0.45 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 103.00 | 6.80 | 8.85 | % | 0 | 0 | 0.55 | -0.47 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 104.00 | 7.20 | 9.35 | % | 0 | 0 | 0.55 | -0.49 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 105.00 | 7.75 | 9.95 | % | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 106.00 | 7.95 | 10.50 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.53 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 107.00 | 8.80 | 11.05 | % | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.10 | 6/20/2025 3:59:51 PM EST | |||
| 108.00 | 9.50 | 11.70 | % | 0 | 0 | 0.54 | -0.57 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 109.00 | 10.00 | 12.35 | % | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 10.85 | 12.95 | % | 0 | 0 | 0.54 | -0.61 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 111.00 | 11.40 | 13.65 | % | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 112.00 | 12.20 | 14.20 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 113.00 | 12.80 | 14.90 | % | 0 | 0 | 0.52 | -0.66 | 0.02 | -0.09 | 6/20/2025 3:59:51 PM EST | |||
| 114.00 | 13.55 | 15.65 | % | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.08 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 14.10 | 16.40 | 16.40 | % | 1 | 0 | 0.51 | -0.70 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 120.00 | 18.50 | 20.25 | % | 0 | 0 | 0.72 | -0.77 | 0.02 | -0.07 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 23.20 | 24.40 | % | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 27.95 | 29.40 | % | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 31.80 | 33.40 | % | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST |