Options Chain for ROBLOX CORP CL A (RBLX) - $104.94 as of 7/8/2025 9:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 34.65 | 37.55 | 36.10 | % | 0.52 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 75.00 | 30.90 | 31.30 | 31.10 | % | 0.41 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 80.00 | 25.80 | 27.70 | 26.75 | % | 0.33 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 85.00 | 22.20 | 22.85 | 22.53 | % | 0.27 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 88.00 | 19.10 | 20.50 | 19.80 | 22.02 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.62 | 0.82 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 89.00 | 17.60 | 19.35 | 18.48 | % | 0.21 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.08 | 7/8/2025 3:59:54 PM EST | |||
| 90.00 | 18.25 | 19.00 | 18.63 | 20.27 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.65 | 0.79 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 91.00 | 16.15 | 18.25 | 17.20 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 92.00 | 16.80 | 17.55 | 17.18 | % | 0.19 | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 93.00 | 15.20 | 16.40 | 15.80 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 94.00 | 15.40 | 17.00 | 16.20 | % | 0.17 | 0 | 0 | 0.68 | 0.74 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 95.00 | 14.70 | 15.30 | 15.00 | % | 0.16 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 96.00 | 14.05 | 14.35 | 14.20 | % | 0.15 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 97.00 | 12.65 | 13.70 | 13.18 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 98.00 | 12.80 | 13.05 | 12.93 | 13.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | 0.67 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 99.00 | 12.15 | 12.45 | 12.30 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 11.55 | 11.85 | 11.70 | 11.20 | % | 0.12 | 7 | 0 | 0.61 | 0.64 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 101.00 | 11.00 | 11.65 | 11.33 | % | 0.11 | 0 | 0 | 0.63 | 0.62 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 102.00 | 10.40 | 10.90 | 10.65 | % | 0.10 | 0 | 0 | 0.61 | 0.60 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 103.00 | 9.95 | 10.20 | 10.08 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.59 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 104.00 | 9.10 | 9.70 | 9.40 | 9.07 | -2.03 | -18.29% | 0.09 | 5 | 3 | 0.59 | 0.57 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 105.00 | 8.55 | 9.20 | 8.88 | 9.05 | -0.40 | -4.24% | 0.08 | 4 | 2 | 0.59 | 0.55 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 106.00 | 8.45 | 8.75 | 8.60 | 8.75 | % | 0.08 | 2 | 0 | 0.60 | 0.53 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 107.00 | 7.65 | 8.70 | 8.18 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | 0.51 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 108.00 | 7.55 | 8.25 | 7.90 | 7.25 | -2.08 | -22.30% | 0.07 | 1 | 2 | 0.62 | 0.49 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 109.00 | 7.10 | 7.65 | 7.38 | % | 0.07 | 0 | 0 | 0.61 | 0.48 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 110.00 | 6.70 | 7.10 | 6.90 | 6.15 | -2.20 | -26.35% | 0.06 | 4 | 6 | 0.60 | 0.46 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 111.00 | 6.30 | 6.70 | 6.50 | % | 0.06 | 0 | 0 | 0.60 | 0.44 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 112.00 | 5.90 | 6.20 | 6.05 | % | 0.05 | 0 | 0 | 0.59 | 0.42 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 113.00 | 4.85 | 6.70 | 5.78 | % | 0.05 | 0 | 0 | 0.60 | 0.40 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 114.00 | 5.25 | 6.55 | 5.90 | 4.50 | % | 0.05 | 1 | 0 | 0.63 | 0.39 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 115.00 | 4.90 | 5.15 | 5.03 | 4.62 | % | 0.04 | 6 | 0 | 0.59 | 0.37 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 116.00 | 4.60 | 5.60 | 5.10 | % | 0.04 | 0 | 0 | 0.61 | 0.35 | 0.02 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 120.00 | 3.55 | 3.75 | 3.65 | 4.10 | % | 0.03 | 1 | 0 | 0.58 | 0.29 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 125.00 | 2.48 | 2.73 | 2.61 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.01 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 130.00 | 1.70 | 1.94 | 1.82 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 0.98 | 1.38 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 140.00 | 0.81 | 1.07 | 0.94 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.01 | -0.04 | 7/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 1.50 | 0.76 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 75.00 | 0.53 | 0.87 | 0.70 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.04 | 7/8/2025 3:59:54 PM EST | |||
| 80.00 | 1.20 | 1.36 | 1.28 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 85.00 | 0.44 | 2.23 | 1.34 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.01 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 88.00 | 2.24 | 2.66 | 2.45 | 2.83 | +0.51 | +21.99% | 0.03 | 1 | 12 | 0.63 | -0.18 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 89.00 | 2.00 | 2.90 | 2.45 | 3.07 | % | 0.03 | 1 | 0 | 0.60 | -0.19 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 90.00 | 2.93 | 3.15 | 3.04 | 3.34 | % | 0.03 | 1 | 0 | 0.63 | -0.21 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 91.00 | 3.20 | 3.40 | 3.30 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 92.00 | 2.20 | 3.65 | 2.93 | % | 0.03 | 0 | 0 | 0.57 | -0.23 | 0.01 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 93.00 | 3.75 | 3.95 | 3.85 | 4.02 | % | 0.04 | 4 | 0 | 0.63 | -0.25 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 94.00 | 4.05 | 4.25 | 4.15 | 4.20 | % | 0.04 | 1 | 0 | 0.62 | -0.26 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 95.00 | 3.20 | 4.55 | 3.88 | 4.67 | % | 0.04 | 3 | 0 | 0.57 | -0.28 | 0.01 | -0.09 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 96.00 | 3.25 | 4.90 | 4.08 | 4.65 | % | 0.04 | 2 | 0 | 0.56 | -0.29 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 97.00 | 5.05 | 5.25 | 5.15 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 98.00 | 4.80 | 5.65 | 5.23 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.33 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 99.00 | 5.00 | 6.00 | 5.50 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 6.20 | 6.40 | 6.30 | 6.67 | +1.27 | +23.52% | 0.06 | 4 | 14 | 0.61 | -0.36 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 101.00 | 6.60 | 6.85 | 6.73 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 102.00 | 7.05 | 7.30 | 7.18 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.40 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 103.00 | 7.50 | 7.75 | 7.63 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.60 | -0.41 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 104.00 | 7.05 | 8.25 | 7.65 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.43 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 105.00 | 7.55 | 8.75 | 8.15 | 9.07 | % | 0.08 | 12 | 0 | 0.57 | -0.45 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST | |
| 106.00 | 8.25 | 9.25 | 8.75 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 107.00 | 9.55 | 9.80 | 9.68 | 10.10 | +1.47 | +17.04% | 0.09 | 3 | 23 | 0.60 | -0.49 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 108.00 | 10.10 | 10.40 | 10.25 | % | 0.09 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 109.00 | 10.65 | 10.90 | 10.78 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 110.00 | 10.90 | 11.50 | 11.20 | 10.00 | -0.20 | -1.97% | 0.10 | 1 | 1 | 0.58 | -0.54 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 111.00 | 11.85 | 12.15 | 12.00 | % | 0.11 | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 112.00 | 12.45 | 12.85 | 12.65 | % | 0.11 | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 113.00 | 12.40 | 13.35 | 12.88 | % | 0.11 | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.10 | 7/8/2025 3:59:54 PM EST | |||
| 114.00 | 12.90 | 14.05 | 13.48 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.02 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 115.00 | 14.15 | 14.70 | 14.43 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.02 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 116.00 | 13.90 | 15.40 | 14.65 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.09 | 7/8/2025 3:59:54 PM EST | |||
| 120.00 | 16.85 | 18.45 | 17.65 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.08 | 7/8/2025 3:59:54 PM EST | |||
| 125.00 | 22.00 | 22.35 | 22.18 | % | 0.18 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 130.00 | 25.75 | 27.35 | 26.55 | % | 0.20 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.06 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 30.25 | 31.10 | 30.68 | % | 0.23 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.05 | 7/8/2025 3:59:54 PM EST | |||
| 140.00 | 34.65 | 35.75 | 35.20 | % | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.04 | 7/8/2025 3:59:54 PM EST |