Options Chain for ROBLOX CORP CL A (RBLX) - $105.03 as of 7/10/2025 10:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 69.95 | 71.25 | 70.60 | % | 2.02 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 37.50 | 67.10 | 68.25 | 67.68 | % | 1.80 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 64.40 | 65.90 | 65.15 | 64.02 | 0.00 | 0.00% | 1.63 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:51 PM EST |
| 42.50 | 62.30 | 63.05 | 62.68 | % | 1.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 45.00 | 59.35 | 61.00 | 60.18 | 58.35 | 0.00 | 0.00% | 1.34 | 0 | 12 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 57.05 | 59.00 | 58.03 | 58.35 | 0.00 | 0.00% | 1.22 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 55.10 | 55.60 | 55.35 | 53.72 | 0.00 | 0.00% | 1.11 | 0 | 36 | 1.21 | 1.00 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 49.80 | 51.40 | 50.60 | 50.20 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.20 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 57.50 | 47.70 | 48.10 | 47.90 | 46.95 | 0.00 | 0.00% | 0.83 | 0 | 18 | 1.17 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 45.25 | 45.60 | 45.43 | 47.48 | +4.00 | +9.20% | 0.76 | 5 | 257 | 0.97 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 62.50 | 42.30 | 43.25 | 42.78 | 39.19 | 0.00 | 0.00% | 0.68 | 0 | 19 | 1.13 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 39.75 | 41.10 | 40.43 | 41.80 | 0.00 | 0.00% | 0.62 | 0 | 30 | 1.09 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 67.50 | 37.90 | 39.15 | 38.53 | 37.32 | -2.88 | -7.17% | 0.57 | 1 | 15 | 0.97 | 0.98 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 35.50 | 35.85 | 35.68 | 35.38 | -1.52 | -4.12% | 0.51 | 3 | 352 | 0.77 | 0.97 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 72.50 | 33.10 | 34.40 | 33.75 | 34.20 | 0.00 | 0.00% | 0.47 | 0 | 3,751 | 0.73 | 0.96 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 30.85 | 31.25 | 31.05 | 32.62 | 0.00 | 0.00% | 0.41 | 0 | 490 | 0.76 | 0.95 | 0.00 | -0.05 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 77.50 | 28.10 | 28.95 | 28.53 | 28.47 | -0.36 | -1.25% | 0.37 | 2,575 | 234 | 0.69 | 0.93 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 26.25 | 26.50 | 26.38 | 26.35 | -1.56 | -5.59% | 0.33 | 3 | 743 | 0.69 | 0.91 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 82.50 | 24.05 | 24.50 | 24.28 | 24.20 | -0.15 | -0.62% | 0.29 | 2,000 | 960 | 0.71 | 0.89 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 21.70 | 22.20 | 21.95 | 21.15 | -1.18 | -5.29% | 0.26 | 2 | 2,566 | 0.66 | 0.87 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 87.50 | 19.70 | 20.10 | 19.90 | 19.89 | +0.67 | +3.49% | 0.23 | 1 | 398 | 0.66 | 0.84 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 17.30 | 18.05 | 17.68 | 17.75 | -1.45 | -7.56% | 0.20 | 33 | 3,932 | 0.63 | 0.81 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 92.50 | 15.90 | 16.20 | 16.05 | 15.57 | 0.00 | 0.00% | 0.17 | 0 | 531 | 0.65 | 0.77 | 0.01 | -0.10 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 14.25 | 14.40 | 14.33 | 14.30 | -1.00 | -6.54% | 0.15 | 250 | 6,102 | 0.65 | 0.73 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 97.50 | 12.50 | 12.95 | 12.73 | 12.46 | -1.21 | -8.86% | 0.13 | 5 | 157 | 0.65 | 0.69 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 11.05 | 11.25 | 11.15 | 11.20 | -1.05 | -8.58% | 0.11 | 140 | 4,637 | 0.64 | 0.64 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 8.40 | 8.55 | 8.48 | 8.50 | -0.88 | -9.39% | 0.08 | 451 | 5,921 | 0.63 | 0.55 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 6.20 | 6.40 | 6.30 | 6.26 | -0.81 | -11.46% | 0.06 | 180 | 2,623 | 0.62 | 0.45 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 4.45 | 4.60 | 4.53 | 4.55 | -0.62 | -12.00% | 0.04 | 1,317 | 1,748 | 0.61 | 0.36 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 3.15 | 3.25 | 3.20 | 3.17 | -0.55 | -14.79% | 0.03 | 43 | 5,657 | 0.61 | 0.28 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 2.19 | 2.28 | 2.24 | 2.24 | -0.41 | -15.48% | 0.02 | 155 | 1,153 | 0.61 | 0.21 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 1.49 | 1.56 | 1.53 | 1.52 | -0.33 | -17.84% | 0.01 | 90 | 10,758 | 0.61 | 0.15 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 0.96 | 1.06 | 1.01 | 0.97 | -0.24 | -19.84% | 0.01 | 11 | 288 | 0.60 | 0.11 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.21 | -25.00% | 0.00 | 348 | 7,893 | 0.60 | 0.08 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 0.39 | 0.57 | 0.48 | 0.44 | +0.05 | +12.83% | 0.00 | 111 | 21 | 0.61 | 0.05 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 0.20 | 0.28 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.04 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 42.50 | 0.03 | 0.43 | 0.23 | 0.05 | -0.14 | -73.69% | 0.01 | 21 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 45.00 | 0.04 | 0.67 | 0.36 | 0.07 | +0.02 | +40.00% | 0.01 | 5 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.03 | 0.52 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:51 PM EST |
| 50.00 | 0.05 | 0.64 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.09 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.69 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.10 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.15 | -0.22 | -59.46% | 0.01 | 7 | 55 | 1.16 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.76 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.09 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.58 | 0.29 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 109 | 0.87 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.84 | 0.42 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.91 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.85 | -0.02 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 70.00 | 0.22 | 0.62 | 0.42 | 0.38 | -0.13 | -25.49% | 0.01 | 1 | 287 | 0.79 | -0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | 0.51 | +0.04 | +8.52% | 0.01 | 14 | 1,021 | 0.76 | -0.04 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 75.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.02 | -3.23% | 0.01 | 120 | 1,060 | 0.73 | -0.05 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 77.50 | 0.75 | 0.80 | 0.78 | 0.82 | +0.06 | +7.90% | 0.01 | 20 | 106 | 0.71 | -0.07 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 80.00 | 0.97 | 1.02 | 1.00 | 1.03 | +0.04 | +4.04% | 0.01 | 75 | 1,309 | 0.70 | -0.09 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 82.50 | 1.23 | 1.31 | 1.27 | 1.31 | +0.03 | +2.35% | 0.02 | 2 | 600 | 0.69 | -0.11 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 85.00 | 1.58 | 1.66 | 1.62 | 1.66 | +0.10 | +6.41% | 0.02 | 44 | 1,247 | 0.68 | -0.13 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 87.50 | 2.00 | 2.09 | 2.05 | 2.05 | +0.05 | +2.50% | 0.02 | 107 | 424 | 0.67 | -0.16 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 90.00 | 2.56 | 2.62 | 2.59 | 2.65 | +0.25 | +10.42% | 0.03 | 286 | 950 | 0.66 | -0.19 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 92.50 | 3.10 | 3.25 | 3.18 | 3.15 | +0.18 | +6.07% | 0.03 | 1,529 | 287 | 0.65 | -0.23 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 95.00 | 3.80 | 3.95 | 3.88 | 3.86 | +0.21 | +5.76% | 0.04 | 262 | 3,159 | 0.64 | -0.27 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 97.50 | 4.65 | 4.80 | 4.73 | 5.45 | +1.03 | +23.31% | 0.05 | 9 | 389 | 0.64 | -0.31 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 5.65 | 5.80 | 5.73 | 5.70 | +0.38 | +7.15% | 0.06 | 79 | 1,616 | 0.64 | -0.36 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 7.95 | 8.10 | 8.03 | 8.06 | +0.60 | +8.05% | 0.08 | 367 | 1,367 | 0.63 | -0.45 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 10.70 | 10.90 | 10.80 | 11.17 | +1.07 | +10.60% | 0.10 | 624 | 1,498 | 0.62 | -0.55 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 13.90 | 14.20 | 14.05 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.61 | -0.64 | 0.02 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 17.65 | 17.85 | 17.75 | 18.82 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.61 | -0.72 | 0.02 | -0.10 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 21.65 | 22.30 | 21.98 | 23.50 | -0.70 | -2.90% | 0.18 | 2 | 30 | 0.63 | -0.79 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 25.80 | 26.95 | 26.38 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.64 | -0.85 | 0.01 | -0.07 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 30.30 | 30.75 | 30.53 | 31.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.63 | -0.89 | 0.01 | -0.05 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 35.05 | 35.50 | 35.28 | 35.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.62 | -0.92 | 0.01 | -0.04 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 39.90 | 41.30 | 40.60 | 40.30 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.70 | -0.95 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 150.00 | 44.55 | 45.25 | 44.90 | % | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 7/10/2025 3:59:51 PM EST |