Options Chain for ROBLOX CORP CL A (RBLX) - $48.67 as of 7/31/2026 1:37:05 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 | 11.00 | 14.00 | 12.50 | 24.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.43 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 7/31/2026 12:58:54 PM EST |
| 25.00 | 9.10 | 10.85 | 9.98 | 9.80 | -12.01 | -55.07% | 0.40 | 1 | 5 | 1.72 | 0.97 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 30.00 | 5.00 | 5.95 | 5.48 | 5.45 | -12.80 | -70.14% | 0.18 | 29 | 197 | 0.86 | 0.82 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 35.00 | 1.95 | 2.02 | 1.99 | 1.99 | -12.91 | -86.65% | 0.06 | 368 | 56 | 0.67 | 0.49 | 0.07 | -0.06 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 36.00 | 1.55 | 1.67 | 1.61 | 1.65 | % | 0.04 | 198 | 0 | 0.67 | 0.43 | 0.07 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST | |
| 37.00 | 1.23 | 1.34 | 1.29 | 1.38 | % | 0.03 | 28 | 0 | 0.67 | 0.36 | 0.07 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST | |
| 38.00 | 0.96 | 1.07 | 1.02 | 1.02 | % | 0.03 | 68 | 0 | 0.68 | 0.31 | 0.06 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST | |
| 39.00 | 0.76 | 0.85 | 0.81 | 0.78 | % | 0.02 | 21 | 0 | 0.69 | 0.26 | 0.06 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST | |
| 40.00 | 0.60 | 0.69 | 0.65 | 0.64 | -8.81 | -93.23% | 0.02 | 330 | 353 | 0.70 | 0.22 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 41.00 | 0.46 | 0.56 | 0.51 | 0.60 | -8.17 | -93.16% | 0.01 | 12 | 1 | 0.72 | 0.18 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 42.00 | 0.37 | 0.57 | 0.47 | 0.52 | -7.45 | -93.48% | 0.01 | 11 | 1 | 0.75 | 0.15 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 43.00 | 0.29 | 0.46 | 0.38 | 0.39 | -6.99 | -94.72% | 0.01 | 6 | 2 | 0.74 | 0.12 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 44.00 | 0.24 | 0.43 | 0.34 | 0.37 | -6.43 | -94.56% | 0.01 | 6 | 1 | 0.78 | 0.10 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 45.00 | 0.20 | 0.24 | 0.22 | 0.22 | -6.13 | -96.54% | 0.00 | 128 | 1,178 | 0.77 | 0.08 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 46.00 | 0.14 | 0.45 | 0.30 | 0.27 | -5.68 | -95.47% | 0.01 | 300 | 88 | 0.84 | 0.06 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 46.50 | 0.11 | 0.43 | 0.27 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.02 | -0.02 | 7/31/2026 12:58:54 PM EST | |||
| 47.00 | 0.10 | 0.41 | 0.26 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.80 | 0.06 | 0.02 | -0.02 | 7/27/2026 | 7/31/2026 12:58:54 PM EST |
| 47.50 | 0.08 | 0.25 | 0.17 | 0.25 | -4.55 | -94.80% | 0.00 | 7,001 | 54 | 0.80 | 0.05 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.20 | -4.80 | -96.00% | 0.00 | 432 | 294 | 0.82 | 0.05 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 48.50 | 0.06 | 0.19 | 0.13 | 0.14 | -4.56 | -97.03% | 0.00 | 10 | 16 | 0.80 | 0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 49.00 | 0.04 | 0.23 | 0.14 | 0.16 | -3.94 | -96.10% | 0.00 | 5 | 2 | 0.81 | 0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 49.50 | 0.01 | 0.20 | 0.11 | 0.20 | -4.15 | -95.41% | 0.00 | 3 | 18 | 0.76 | 0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 50.00 | 0.06 | 0.13 | 0.10 | 0.11 | -3.84 | -97.22% | 0.00 | 389 | 2,206 | 0.87 | 0.03 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 51.00 | 0.09 | 0.12 | 0.11 | 0.09 | -3.34 | -97.38% | 0.00 | 153 | 134 | 0.88 | 0.03 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 52.00 | 0.05 | 0.23 | 0.14 | 0.15 | -4.00 | -96.39% | 0.00 | 3 | 13 | 0.93 | 0.02 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 53.00 | 0.02 | 0.10 | 0.06 | 0.10 | -2.55 | -96.23% | 0.00 | 5 | 151 | 0.89 | 0.02 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 54.00 | 0.06 | 0.10 | 0.08 | 0.09 | -2.16 | -96.00% | 0.00 | 8 | 82 | 0.92 | 0.02 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 55.00 | 0.05 | 0.08 | 0.07 | 0.08 | -2.12 | -96.37% | 0.00 | 277 | 1,903 | 0.94 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 56.00 | 0.05 | 0.08 | 0.07 | 0.05 | -1.73 | -97.20% | 0.00 | 4 | 33 | 0.96 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.22 | -1.90 | -89.63% | 0.00 | 1 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.10 | -1.33 | -93.01% | 0.00 | 4 | 173 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | 0.26 | -1.31 | -83.44% | 0.00 | 1 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.04 | -1.12 | -96.56% | 0.00 | 998 | 2,972 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 61.00 | 0.00 | 0.56 | 0.28 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 62.00 | 0.00 | 1.43 | 0.72 | 0.04 | -0.87 | -95.61% | 0.01 | 2 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.89 | -94.69% | 0.00 | 4 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 64.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.56 | -93.34% | 0.00 | 45 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.61 | -93.85% | 0.00 | 319 | 2,860 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.31 | -91.18% | 0.00 | 1,538 | 3,443 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 30 | 1,351 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 108 | 718 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 2,041 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 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 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 61 | 0.80 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 329 | 738 | 0.77 | -0.03 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 30.00 | 0.64 | 0.69 | 0.67 | 0.64 | +0.55 | +611.12% | 0.02 | 1,366 | 1,251 | 0.71 | -0.18 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 35.00 | 2.55 | 2.65 | 2.60 | 2.61 | +2.26 | +645.72% | 0.07 | 1,928 | 2,647 | 0.67 | -0.51 | 0.07 | -0.06 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 36.00 | 3.15 | 3.30 | 3.23 | 3.15 | +2.69 | +584.79% | 0.09 | 157 | 52 | 0.69 | -0.57 | 0.07 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 37.00 | 3.80 | 4.10 | 3.95 | 3.80 | +3.10 | +442.86% | 0.11 | 62 | 24 | 0.72 | -0.64 | 0.07 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 38.00 | 4.55 | 4.80 | 4.68 | 4.62 | +3.80 | +463.42% | 0.12 | 118 | 11 | 0.70 | -0.69 | 0.06 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 39.00 | 5.35 | 5.65 | 5.50 | 5.20 | +4.22 | +430.62% | 0.14 | 92 | 69 | 0.72 | -0.74 | 0.06 | -0.05 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 40.00 | 6.15 | 6.45 | 6.30 | 6.20 | +5.09 | +458.56% | 0.16 | 462 | 3,283 | 0.69 | -0.78 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 41.00 | 6.60 | 7.50 | 7.05 | 7.10 | +5.57 | +364.06% | 0.17 | 7 | 14 | 0.88 | -0.82 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 42.00 | 7.35 | 8.35 | 7.85 | 7.94 | +6.19 | +353.72% | 0.19 | 19 | 23 | 0.97 | -0.85 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 43.00 | 8.60 | 9.40 | 9.00 | 8.65 | +6.58 | +317.88% | 0.21 | 10 | 31 | 0.97 | -0.88 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 44.00 | 9.05 | 10.20 | 9.63 | 9.55 | +7.12 | +293.01% | 0.22 | 14 | 14 | 0.91 | -0.90 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 45.00 | 10.65 | 11.10 | 10.88 | 10.60 | +7.83 | +282.68% | 0.24 | 146 | 2,018 | 0.91 | -0.92 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 46.00 | 11.00 | 12.30 | 11.65 | 10.95 | +7.66 | +232.83% | 0.25 | 19 | 348 | 1.07 | -0.94 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 46.50 | 11.15 | 12.90 | 12.03 | % | 0.26 | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.02 | 7/31/2026 12:58:54 PM EST | |||
| 47.00 | 12.05 | 13.35 | 12.70 | 12.63 | +8.83 | +232.37% | 0.27 | 7 | 42 | 1.15 | -0.94 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 47.50 | 11.95 | 13.90 | 12.93 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.20 | -0.95 | 0.02 | -0.02 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 48.00 | 12.45 | 14.35 | 13.40 | 12.71 | +8.59 | +208.50% | 0.28 | 17 | 310 | 1.20 | -0.95 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 48.50 | 12.95 | 14.50 | 13.73 | 13.90 | +9.05 | +186.60% | 0.28 | 11 | 17 | 1.01 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 49.00 | 13.90 | 15.00 | 14.45 | 14.15 | +9.60 | +210.99% | 0.29 | 65 | 103 | 1.03 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 49.50 | 13.90 | 15.90 | 14.90 | 12.77 | +7.96 | +165.49% | 0.30 | 1 | 51 | 1.30 | -0.96 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 50.00 | 15.40 | 15.95 | 15.68 | 15.55 | +10.15 | +187.97% | 0.31 | 174 | 1,623 | 1.08 | -0.97 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 51.00 | 15.35 | 17.35 | 16.35 | 6.02 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.34 | -0.97 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 52.00 | 16.35 | 18.35 | 17.35 | 6.67 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.38 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 53.00 | 17.15 | 19.35 | 18.25 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.43 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 54.00 | 17.95 | 21.35 | 19.65 | 8.33 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.93 | -0.98 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 12:58:54 PM EST |
| 55.00 | 19.80 | 21.00 | 20.40 | 20.50 | +11.50 | +127.78% | 0.37 | 34 | 3,157 | 1.39 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 56.00 | 19.90 | 23.35 | 21.63 | % | 0.39 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 7/31/2026 12:58:54 PM EST | |||
| 57.00 | 21.10 | 24.00 | 22.55 | 22.81 | +13.75 | +151.77% | 0.40 | 4 | 4 | 1.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 58.00 | 21.70 | 25.35 | 23.53 | 9.79 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:54 PM EST |
| 59.00 | 23.10 | 26.15 | 24.63 | 24.22 | +12.32 | +103.53% | 0.42 | 1 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 60.00 | 24.50 | 26.75 | 25.63 | 26.75 | +15.50 | +137.78% | 0.43 | 13 | 409 | 1.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 61.00 | 24.60 | 28.60 | 26.60 | 9.27 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 12:58:54 PM EST |
| 62.00 | 25.60 | 29.50 | 27.55 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:54 PM EST | |||
| 63.00 | 26.60 | 30.60 | 28.60 | % | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:54 PM EST | |||
| 64.00 | 27.60 | 31.55 | 29.58 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:54 PM EST | |||
| 65.00 | 28.90 | 31.90 | 30.40 | 30.63 | +17.23 | +128.59% | 0.47 | 4 | 64 | 2.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 70.00 | 33.60 | 37.50 | 35.55 | 22.48 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 12:58:54 PM EST |
| 75.00 | 38.60 | 42.60 | 40.60 | 27.10 | 0.00 | 0.00% | 0.54 | 0 | 25 | 2.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:54 PM EST |
| 80.00 | 43.60 | 47.25 | 45.43 | 43.97 | +12.12 | +38.06% | 0.57 | 1 | 12 | 2.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:54 PM EST |
| 85.00 | 48.60 | 52.60 | 50.60 | 29.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 12:58:54 PM EST |