Options Chain for ROBLOX CORP CL A (RBLX) - $56.43 as of 7/10/2026 3:16:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.75 | 25.88 | % | 0.86 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 35.00 | 19.20 | 23.05 | 21.13 | % | 0.60 | 0 | 0 | 1.46 | 0.95 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 40.00 | 14.90 | 18.65 | 16.78 | % | 0.42 | 0 | 0 | 1.25 | 0.89 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 42.00 | 13.25 | 17.00 | 15.13 | % | 0.36 | 0 | 0 | 1.07 | 0.86 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST | |||
| 43.00 | 12.45 | 16.25 | 14.35 | % | 0.33 | 0 | 0 | 1.18 | 0.84 | 0.01 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 44.00 | 11.50 | 15.45 | 13.48 | % | 0.31 | 0 | 0 | 1.18 | 0.83 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 45.00 | 10.80 | 14.75 | 12.78 | % | 0.28 | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 46.00 | 10.05 | 14.00 | 12.03 | % | 0.26 | 0 | 0 | 0.77 | 0.79 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 47.00 | 9.45 | 13.35 | 11.40 | % | 0.24 | 0 | 0 | 0.80 | 0.77 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 48.00 | 8.70 | 12.70 | 10.70 | % | 0.22 | 0 | 0 | 0.80 | 0.74 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 49.00 | 8.05 | 11.85 | 9.95 | % | 0.20 | 0 | 0 | 0.79 | 0.72 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 50.00 | 7.50 | 9.90 | 8.70 | % | 0.17 | 0 | 0 | 0.70 | 0.70 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 51.00 | 8.20 | 9.55 | 8.88 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 52.00 | 7.20 | 8.85 | 8.03 | 8.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.77 | 0.65 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 53.00 | 7.05 | 8.20 | 7.63 | % | 0.14 | 0 | 0 | 0.79 | 0.63 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 54.00 | 6.55 | 7.90 | 7.23 | % | 0.13 | 0 | 0 | 0.80 | 0.60 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 55.00 | 5.25 | 7.25 | 6.25 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 56.00 | 5.55 | 7.50 | 6.53 | % | 0.12 | 0 | 0 | 0.82 | 0.55 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 57.00 | 3.95 | 6.40 | 5.18 | % | 0.09 | 0 | 0 | 0.71 | 0.53 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 58.00 | 4.75 | 6.10 | 5.43 | % | 0.09 | 0 | 0 | 0.79 | 0.50 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 59.00 | 3.45 | 6.50 | 4.98 | % | 0.08 | 0 | 0 | 0.77 | 0.48 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 60.00 | 4.60 | 5.25 | 4.93 | 4.70 | % | 0.08 | 3 | 0 | 0.82 | 0.46 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 61.00 | 3.90 | 6.50 | 5.20 | % | 0.09 | 0 | 0 | 0.88 | 0.43 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 62.00 | 2.03 | 4.60 | 3.32 | % | 0.05 | 0 | 0 | 0.69 | 0.41 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 63.00 | 1.94 | 4.60 | 3.27 | % | 0.05 | 0 | 0 | 0.72 | 0.39 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 64.00 | 2.93 | 4.30 | 3.62 | % | 0.06 | 0 | 0 | 0.80 | 0.37 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 65.00 | 2.99 | 3.75 | 3.37 | 2.95 | % | 0.05 | 6 | 0 | 0.81 | 0.35 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 66.00 | 2.28 | 3.60 | 2.94 | % | 0.04 | 0 | 0 | 0.78 | 0.33 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 67.00 | 2.20 | 3.30 | 2.75 | % | 0.04 | 0 | 0 | 0.78 | 0.31 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 1.69 | 2.67 | 2.18 | % | 0.03 | 0 | 0 | 0.79 | 0.26 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 1.15 | 1.91 | 1.53 | % | 0.02 | 0 | 0 | 0.80 | 0.20 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.75 | 3.15 | 1.95 | % | 0.02 | 0 | 0 | 0.96 | 0.14 | 0.01 | -0.04 | 7/10/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.26 | 1.13 | % | 0.04 | 0 | 0 | 1.76 | -0.01 | 0.00 | -0.01 | 7/10/2026 4:00:01 PM EST | |||
| 35.00 | 0.17 | 0.92 | 0.55 | % | 0.02 | 0 | 0 | 0.88 | -0.05 | 0.01 | -0.02 | 7/10/2026 4:00:01 PM EST | |||
| 40.00 | 0.72 | 1.65 | 1.19 | 0.93 | % | 0.03 | 8 | 0 | 0.88 | -0.11 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 42.00 | 0.78 | 1.95 | 1.37 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | -0.14 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 43.00 | 0.84 | 2.24 | 1.54 | % | 0.04 | 0 | 0 | 0.81 | -0.16 | 0.01 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 44.00 | 0.98 | 2.17 | 1.58 | % | 0.04 | 0 | 0 | 0.77 | -0.17 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 45.00 | 1.62 | 2.94 | 2.28 | % | 0.05 | 0 | 0 | 0.85 | -0.19 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 46.00 | 1.46 | 3.05 | 2.26 | % | 0.05 | 0 | 0 | 0.79 | -0.21 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 47.00 | 1.75 | 3.10 | 2.43 | % | 0.05 | 0 | 0 | 0.77 | -0.23 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 48.00 | 2.44 | 4.10 | 3.27 | % | 0.07 | 0 | 0 | 0.85 | -0.26 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 49.00 | 2.50 | 3.85 | 3.18 | % | 0.06 | 0 | 0 | 0.78 | -0.28 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 50.00 | 3.10 | 4.30 | 3.70 | 4.04 | % | 0.07 | 1 | 0 | 0.80 | -0.30 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 51.00 | 3.20 | 4.80 | 4.00 | 4.22 | % | 0.08 | 12 | 0 | 0.78 | -0.33 | 0.02 | -0.06 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 52.00 | 2.77 | 5.10 | 3.94 | 4.62 | % | 0.08 | 12 | 0 | 0.71 | -0.35 | 0.02 | -0.07 | 7/10/2026 | 7/10/2026 4:00:01 PM EST | |
| 53.00 | 4.60 | 5.75 | 5.18 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -0.38 | 0.02 | -0.07 | 7/9/2026 | 7/10/2026 4:00:01 PM EST |
| 54.00 | 4.05 | 6.10 | 5.08 | % | 0.09 | 0 | 0 | 0.74 | -0.40 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 55.00 | 5.35 | 6.30 | 5.83 | % | 0.11 | 0 | 0 | 0.77 | -0.42 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 56.00 | 5.00 | 7.15 | 6.08 | % | 0.11 | 0 | 0 | 0.73 | -0.45 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 57.00 | 5.15 | 8.25 | 6.70 | % | 0.12 | 0 | 0 | 0.74 | -0.47 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 58.00 | 7.05 | 8.30 | 7.68 | % | 0.13 | 0 | 0 | 0.78 | -0.50 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 59.00 | 6.60 | 9.45 | 8.03 | % | 0.14 | 0 | 0 | 0.75 | -0.52 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 60.00 | 8.35 | 10.80 | 9.58 | % | 0.16 | 0 | 0 | 0.86 | -0.54 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 61.00 | 8.15 | 10.25 | 9.20 | % | 0.15 | 0 | 0 | 0.73 | -0.57 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 62.00 | 9.00 | 12.30 | 10.65 | % | 0.17 | 0 | 0 | 0.83 | -0.59 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 63.00 | 10.45 | 11.60 | 11.03 | % | 0.18 | 0 | 0 | 0.78 | -0.61 | 0.02 | -0.07 | 7/10/2026 4:00:01 PM EST | |||
| 64.00 | 10.00 | 13.00 | 11.50 | % | 0.18 | 0 | 0 | 0.75 | -0.63 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 65.00 | 11.50 | 14.05 | 12.78 | % | 0.20 | 0 | 0 | 0.82 | -0.65 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 66.00 | 12.70 | 13.80 | 13.25 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 67.00 | 12.95 | 15.05 | 14.00 | % | 0.21 | 0 | 0 | 0.78 | -0.69 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 70.00 | 14.55 | 18.45 | 16.50 | % | 0.24 | 0 | 0 | 0.73 | -0.74 | 0.02 | -0.06 | 7/10/2026 4:00:01 PM EST | |||
| 75.00 | 18.90 | 22.75 | 20.83 | % | 0.28 | 0 | 0 | 1.12 | -0.80 | 0.02 | -0.05 | 7/10/2026 4:00:01 PM EST | |||
| 80.00 | 24.35 | 27.40 | 25.88 | % | 0.32 | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.04 | 7/10/2026 4:00:01 PM EST |