Options Chain for ROBLOX CORP CL A (RBLX) - $54.34 as of 6/29/2026 8:50:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.40 | 34.15 | 32.28 | 24.80 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/29/2026 3:59:51 PM EST |
| 25.00 | 27.85 | 31.70 | 29.78 | 21.81 | 0.00 | 0.00% | 1.19 | 0 | 5 | 2.00 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:51 PM EST |
| 30.00 | 23.90 | 25.65 | 24.78 | 25.00 | +6.25 | +33.34% | 0.83 | 1 | 135 | 1.24 | 0.97 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 35.00 | 19.15 | 21.65 | 20.40 | 12.28 | 0.00 | 0.00% | 0.58 | 0 | 48 | 1.24 | 0.93 | 0.01 | -0.03 | 6/26/2026 | 6/29/2026 3:59:51 PM EST |
| 40.00 | 15.40 | 16.50 | 15.95 | 16.04 | +6.29 | +64.52% | 0.40 | 5 | 267 | 0.81 | 0.87 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 45.00 | 11.90 | 12.95 | 12.43 | 12.50 | +5.92 | +89.97% | 0.28 | 54 | 833 | 0.85 | 0.78 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 50.00 | 8.90 | 9.35 | 9.13 | 9.20 | +4.20 | +84.00% | 0.18 | 594 | 2,249 | 0.82 | 0.68 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 55.00 | 6.50 | 6.80 | 6.65 | 6.80 | +3.50 | +106.07% | 0.12 | 451 | 1,550 | 0.81 | 0.56 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 60.00 | 4.65 | 4.90 | 4.78 | 4.90 | +2.70 | +122.73% | 0.08 | 485 | 2,443 | 0.82 | 0.45 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 65.00 | 3.25 | 3.50 | 3.38 | 3.38 | +2.00 | +144.93% | 0.05 | 166 | 2,752 | 0.81 | 0.35 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 70.00 | 2.28 | 2.47 | 2.38 | 2.50 | +1.58 | +171.74% | 0.03 | 201 | 1,433 | 0.82 | 0.27 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 75.00 | 1.59 | 1.75 | 1.67 | 1.75 | +1.13 | +182.26% | 0.02 | 111 | 654 | 0.82 | 0.20 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 80.00 | 0.98 | 1.26 | 1.12 | 1.19 | +0.75 | +170.46% | 0.01 | 154 | 536 | 0.82 | 0.15 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 85.00 | 0.62 | 0.90 | 0.76 | 0.88 | +0.60 | +214.29% | 0.01 | 88 | 868 | 0.81 | 0.10 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.21 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 60 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 8 | 745 | 1.11 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.26 | -52.00% | 0.01 | 120 | 799 | 0.90 | -0.03 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 35.00 | 0.45 | 0.63 | 0.54 | 0.58 | -0.65 | -52.85% | 0.02 | 32 | 1,793 | 0.85 | -0.07 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 40.00 | 1.20 | 1.32 | 1.26 | 1.24 | -1.31 | -51.38% | 0.03 | 586 | 3,039 | 0.84 | -0.13 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 45.00 | 2.46 | 2.56 | 2.51 | 2.51 | -2.03 | -44.72% | 0.06 | 150 | 921 | 0.83 | -0.22 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 50.00 | 4.30 | 4.50 | 4.40 | 4.43 | -3.22 | -42.10% | 0.09 | 366 | 600 | 0.83 | -0.32 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 55.00 | 6.75 | 7.05 | 6.90 | 6.95 | -3.53 | -33.69% | 0.13 | 53 | 2,266 | 0.83 | -0.44 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 60.00 | 9.85 | 10.15 | 10.00 | 9.85 | -4.93 | -33.36% | 0.17 | 35 | 66 | 0.83 | -0.55 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 65.00 | 12.70 | 14.40 | 13.55 | 13.64 | -5.18 | -27.53% | 0.21 | 4 | 32 | 0.82 | -0.65 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 70.00 | 16.65 | 18.40 | 17.53 | 17.93 | -3.37 | -15.83% | 0.25 | 1 | 18 | 0.82 | -0.73 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 75.00 | 21.15 | 22.50 | 21.83 | 22.36 | -1.69 | -7.03% | 0.29 | 2 | 41 | 0.83 | -0.80 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 80.00 | 25.25 | 27.30 | 26.28 | 26.38 | -7.58 | -22.32% | 0.33 | 10 | 1 | 1.04 | -0.85 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:51 PM EST |
| 85.00 | 30.00 | 31.90 | 30.95 | % | 0.36 | 0 | 0 | 1.07 | -0.90 | 0.01 | -0.03 | 6/29/2026 3:59:51 PM EST |