Options Chain for ROBLOX CORP CL A (RBLX) - $102.09 as of 6/20/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 65.95 | 68.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 37.50 | 63.75 | 66.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 60.80 | 63.95 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 58.60 | 61.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 45.00 | 56.30 | 57.80 | 56.85 | +11.24 | +24.65% | 6 | 4 | 1.68 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 47.50 | 54.80 | 56.05 | 54.79 | +1.63 | +3.07% | 1 | 4 | 1.58 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 52.30 | 52.85 | 47.66 | 0.00 | 0.00% | 0 | 34 | 1.38 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 46.75 | 48.60 | 47.60 | +19.41 | +68.86% | 6 | 2 | 1.34 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 57.50 | 44.60 | 45.90 | 43.85 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.98 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 41.65 | 43.10 | 34.39 | 0.00 | 0.00% | 0 | 254 | 1.08 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 39.30 | 42.10 | 34.13 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.98 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 37.30 | 38.30 | 35.93 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.96 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 35.00 | 36.45 | 35.45 | +8.32 | +30.67% | 1 | 64 | 0.58 | 0.96 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 33.20 | 33.85 | 33.53 | +1.38 | +4.30% | 5 | 352 | 0.65 | 0.94 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 30.05 | 31.45 | 31.16 | 0.00 | 0.00% | 0 | 3,753 | 0.95 | 0.93 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 28.40 | 28.95 | 29.55 | 0.00 | 0.00% | 0 | 433 | 0.86 | 0.91 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 26.45 | 26.90 | 22.20 | 0.00 | 0.00% | 0 | 235 | 0.61 | 0.89 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 24.35 | 24.70 | 24.23 | -0.35 | -1.43% | 2 | 1,005 | 0.57 | 0.87 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 22.00 | 22.60 | 22.13 | +1.06 | +5.04% | 6 | 948 | 0.57 | 0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 20.30 | 20.55 | 20.36 | -0.58 | -2.77% | 3 | 2,572 | 0.61 | 0.82 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 18.35 | 18.70 | 18.61 | -0.15 | -0.80% | 39 | 334 | 0.59 | 0.79 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 16.55 | 16.80 | 16.60 | -0.60 | -3.49% | 22 | 4,003 | 0.59 | 0.76 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 14.85 | 15.10 | 14.81 | -0.29 | -1.93% | 2 | 518 | 0.58 | 0.72 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 13.15 | 13.50 | 13.47 | -0.23 | -1.68% | 9 | 5,970 | 0.57 | 0.68 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 11.75 | 11.95 | 12.16 | 0.00 | 0.00% | 0 | 105 | 0.58 | 0.64 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 10.40 | 10.55 | 10.40 | -0.55 | -5.03% | 387 | 4,481 | 0.57 | 0.59 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 7.95 | 8.15 | 8.00 | -0.30 | -3.62% | 154 | 6,543 | 0.56 | 0.51 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 5.90 | 6.10 | 5.96 | -0.43 | -6.73% | 169 | 2,110 | 0.55 | 0.42 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 4.35 | 4.55 | 4.50 | -0.30 | -6.25% | 43 | 651 | 0.55 | 0.34 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 3.15 | 3.35 | 3.20 | -0.35 | -9.86% | 169 | 1,420 | 0.55 | 0.27 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 2.27 | 2.42 | 2.28 | -0.31 | -11.97% | 24 | 46 | 0.54 | 0.21 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 1.57 | 1.71 | 1.72 | -0.14 | -7.53% | 54 | 1,016 | 0.54 | 0.16 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 1.10 | 1.19 | 1.16 | -0.16 | -12.13% | 49 | 219 | 0.53 | 0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 0.75 | 0.89 | 0.82 | -0.09 | -9.89% | 3 | 100 | 0.54 | 0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 0.51 | 0.60 | 0.64 | -0.01 | -1.54% | 3 | 5 | 0.54 | 0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.32 | 0.45 | 0.40 | -0.09 | -18.37% | 9 | 2 | 0.54 | 0.05 | 0.00 | -0.02 | 6/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.31 | 0.18 | 0.00 | 0.00% | 0 | 36 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.07 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.30 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 50.00 | 0.01 | 0.29 | 0.16 | -0.02 | -11.12% | 2 | 55 | 0.80 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.99 | 0.26 | 0.00 | 0.00% | 0 | 182 | 1.09 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 57.50 | 0.03 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 55 | 0.74 | -0.02 | 0.00 | -0.02 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 314 | 0.77 | -0.02 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:51 PM EST |
| 62.50 | 0.30 | 1.91 | 0.55 | 0.00 | 0.00% | 0 | 110 | 0.89 | -0.02 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.25 | 0.81 | 0.57 | 0.00 | 0.00% | 0 | 179 | 0.72 | -0.04 | 0.00 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 67.50 | 0.54 | 0.85 | 0.68 | 0.00 | 0.00% | 5 | 89 | 0.71 | -0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 70.00 | 0.74 | 0.83 | 0.85 | +0.02 | +2.41% | 12 | 373 | 0.69 | -0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 72.50 | 0.93 | 1.00 | 0.97 | -0.08 | -7.62% | 41 | 854 | 0.67 | -0.07 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 1.16 | 1.21 | 1.19 | -0.10 | -7.76% | 112 | 977 | 0.66 | -0.09 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 77.50 | 1.44 | 1.49 | 1.61 | +0.01 | +0.63% | 9 | 100 | 0.64 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 1.80 | 1.84 | 1.87 | 0.00 | 0.00% | 124 | 1,103 | 0.63 | -0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 1.92 | 2.27 | 2.27 | 0.00 | 0.00% | 8 | 577 | 0.61 | -0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 2.67 | 2.75 | 2.71 | -0.04 | -1.46% | 130 | 880 | 0.61 | -0.18 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 3.25 | 3.35 | 3.39 | -0.01 | -0.30% | 9 | 110 | 0.61 | -0.21 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 3.90 | 4.00 | 3.97 | -0.03 | -0.75% | 25 | 916 | 0.60 | -0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 4.65 | 4.80 | 4.98 | +0.17 | +3.54% | 5 | 194 | 0.59 | -0.28 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 5.55 | 5.70 | 5.60 | -0.19 | -3.29% | 604 | 2,308 | 0.59 | -0.32 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 6.50 | 6.70 | 6.60 | -0.05 | -0.76% | 149 | 206 | 0.58 | -0.36 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 7.65 | 7.80 | 7.71 | +0.06 | +0.79% | 207 | 600 | 0.57 | -0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 10.15 | 10.35 | 10.85 | +0.63 | +6.17% | 9 | 63 | 0.56 | -0.49 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 13.15 | 13.35 | 13.25 | +0.25 | +1.93% | 14 | 107 | 0.56 | -0.58 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 16.50 | 16.80 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.66 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 20.05 | 20.60 | 25.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.73 | 0.02 | -0.07 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 24.40 | 25.60 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.79 | 0.01 | -0.06 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 28.75 | 29.95 | % | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 33.25 | 33.95 | % | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 140.00 | 37.95 | 38.35 | 37.90 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.91 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 41.75 | 43.15 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 47.10 | 49.20 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST |