Options Chain for ROBLOX CORP CL A (RBLX) - $48.42 as of 7/27/2026 8:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.85 | 24.20 | 23.03 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 16.80 | 19.70 | 18.25 | % | 0.61 | 0 | 0 | 2.63 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 34.00 | 12.95 | 15.45 | 14.20 | % | 0.42 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 12.00 | 14.50 | 13.25 | % | 0.38 | 0 | 0 | 1.85 | 0.95 | 0.01 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 36.00 | 11.10 | 13.75 | 12.43 | % | 0.35 | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 37.00 | 10.65 | 13.15 | 11.90 | 18.41 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.94 | 0.92 | 0.01 | -0.09 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 9.65 | 12.15 | 10.90 | 17.49 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.82 | 0.90 | 0.02 | -0.10 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 8.55 | 11.00 | 9.78 | 16.67 | 0.00 | 0.00% | 0.25 | 0 | 47 | 1.62 | 0.88 | 0.02 | -0.11 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 7.70 | 9.95 | 8.83 | 15.77 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.48 | 0.85 | 0.02 | -0.13 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 6.60 | 9.40 | 8.00 | % | 0.20 | 0 | 0 | 1.55 | 0.82 | 0.03 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 42.00 | 7.00 | 8.60 | 7.80 | % | 0.19 | 0 | 0 | 1.11 | 0.79 | 0.03 | -0.15 | 7/27/2026 3:59:54 PM EST | |||
| 43.00 | 6.85 | 7.45 | 7.15 | 7.20 | +0.30 | +4.35% | 0.17 | 2 | 64 | 1.16 | 0.76 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 6.10 | 6.85 | 6.48 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.16 | 0.72 | 0.03 | -0.17 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 5.50 | 6.20 | 5.85 | 5.89 | +0.27 | +4.81% | 0.13 | 12 | 67 | 1.16 | 0.68 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 4.65 | 5.85 | 5.25 | 5.30 | +0.46 | +9.51% | 0.11 | 2 | 59 | 1.16 | 0.65 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.50 | 4.35 | 5.40 | 4.88 | 4.77 | -1.38 | -22.44% | 0.10 | 25 | 33 | 1.13 | 0.63 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 4.35 | 5.10 | 4.73 | 3.55 | -0.95 | -21.12% | 0.10 | 1 | 5 | 1.17 | 0.61 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 3.95 | 4.80 | 4.38 | 4.53 | +0.53 | +13.25% | 0.09 | 2 | 20 | 1.14 | 0.59 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 3.70 | 4.45 | 4.08 | 4.17 | -0.03 | -0.72% | 0.09 | 23 | 33 | 1.12 | 0.57 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.50 | 3.75 | 4.05 | 3.90 | 4.00 | -4.65 | -53.76% | 0.08 | 26 | 1 | 1.14 | 0.55 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 3.55 | 4.35 | 3.95 | 3.85 | +0.30 | +8.46% | 0.08 | 7 | 10 | 1.22 | 0.53 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 49.50 | 3.30 | 3.80 | 3.55 | 7.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.17 | 0.51 | 0.04 | -0.19 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 3.15 | 3.45 | 3.30 | 3.28 | -0.02 | -0.61% | 0.07 | 145 | 502 | 1.16 | 0.49 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 51.00 | 2.73 | 3.10 | 2.92 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.16 | 0.45 | 0.04 | -0.19 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 52.00 | 2.39 | 2.63 | 2.51 | 2.51 | +0.01 | +0.40% | 0.05 | 4 | 13 | 1.14 | 0.41 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 53.00 | 1.93 | 2.60 | 2.27 | 2.27 | +0.16 | +7.59% | 0.04 | 10 | 17 | 1.16 | 0.37 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 54.00 | 1.62 | 2.46 | 2.04 | 1.81 | -0.02 | -1.10% | 0.04 | 11 | 16 | 1.18 | 0.34 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 1.30 | 1.99 | 1.65 | 1.57 | -0.12 | -7.11% | 0.03 | 30 | 301 | 1.13 | 0.31 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 56.00 | 1.18 | 1.59 | 1.39 | 1.45 | 0.00 | 0.00% | 0.02 | 2 | 70 | 1.12 | 0.27 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 57.00 | 0.94 | 1.33 | 1.14 | 1.26 | +0.06 | +5.00% | 0.02 | 22 | 346 | 1.09 | 0.24 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 58.00 | 0.88 | 1.37 | 1.13 | 0.95 | -0.19 | -16.67% | 0.02 | 4 | 104 | 1.16 | 0.22 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 59.00 | 0.71 | 1.30 | 1.01 | 1.16 | +0.33 | +39.76% | 0.02 | 1 | 17 | 1.17 | 0.19 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.60 | 1.01 | 0.81 | 0.80 | +0.08 | +11.12% | 0.01 | 23 | 210 | 1.14 | 0.17 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 61.00 | 0.59 | 0.82 | 0.71 | 0.59 | -0.11 | -15.72% | 0.01 | 4 | 36 | 1.15 | 0.15 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 62.00 | 0.42 | 0.75 | 0.59 | 0.58 | -1.32 | -69.48% | 0.01 | 1 | 2 | 1.14 | 0.13 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 63.00 | 0.34 | 0.79 | 0.57 | 0.48 | -0.02 | -4.00% | 0.01 | 3 | 19 | 1.17 | 0.11 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 64.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | 0.10 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.13 | 0.62 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 14 | 46 | 1.12 | 0.08 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 66.00 | 0.14 | 0.57 | 0.36 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.07 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 67.00 | 0.16 | 0.40 | 0.28 | 0.19 | -0.21 | -52.50% | 0.00 | 16 | 53 | 1.16 | 0.06 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 68.00 | 0.07 | 0.46 | 0.27 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 12 | 1.15 | 0.05 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 69.00 | 0.03 | 0.48 | 0.26 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 92 | 1.14 | 0.05 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 10 | 168 | 1.40 | 0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.38 | -82.61% | 0.00 | 1 | 21 | 1.59 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 218 | 1.29 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 14 | 10 | 1.52 | -0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.15 | 0.52 | 0.34 | 0.26 | -0.01 | -3.71% | 0.01 | 22 | 4 | 1.31 | -0.05 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 0.13 | 0.61 | 0.37 | 0.33 | -0.05 | -13.16% | 0.01 | 5 | 33 | 1.24 | -0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.37 | 0.61 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | -0.08 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.37 | 0.90 | 0.64 | 0.76 | +0.12 | +18.75% | 0.02 | 2 | 35 | 1.27 | -0.10 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.46 | 1.03 | 0.75 | 1.01 | +0.20 | +24.70% | 0.02 | 1 | 18 | 1.23 | -0.12 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.64 | 1.08 | 0.86 | 1.10 | +0.09 | +8.92% | 0.02 | 2 | 141 | 1.20 | -0.15 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 0.86 | 1.35 | 1.11 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.21 | -0.18 | 0.03 | -0.14 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 1.25 | 1.55 | 1.40 | 1.39 | -0.16 | -10.33% | 0.03 | 2 | 16 | 1.23 | -0.21 | 0.03 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 1.33 | 1.86 | 1.60 | 1.70 | -0.20 | -10.53% | 0.04 | 2 | 10 | 1.19 | -0.24 | 0.03 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 1.76 | 2.21 | 1.99 | 1.93 | -0.37 | -16.09% | 0.05 | 4 | 27 | 1.21 | -0.28 | 0.03 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 2.15 | 2.64 | 2.40 | 2.42 | -0.12 | -4.73% | 0.05 | 4 | 145 | 1.22 | -0.32 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 2.57 | 3.10 | 2.84 | 2.79 | -0.51 | -15.46% | 0.06 | 4 | 3 | 1.23 | -0.35 | 0.04 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.50 | 2.63 | 3.30 | 2.97 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.20 | -0.37 | 0.04 | -0.19 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 3.00 | 3.55 | 3.28 | 3.15 | +0.56 | +21.63% | 0.07 | 2 | 12 | 1.23 | -0.39 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 3.25 | 3.80 | 3.53 | 3.55 | -0.51 | -12.57% | 0.07 | 8 | 8 | 1.23 | -0.41 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 2.82 | 4.60 | 3.71 | 3.66 | -0.30 | -7.58% | 0.08 | 11 | 12 | 1.21 | -0.43 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 48.50 | 3.55 | 4.40 | 3.98 | 4.02 | +0.62 | +18.24% | 0.08 | 3 | 1 | 1.21 | -0.45 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 3.65 | 4.60 | 4.13 | 4.58 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.17 | -0.47 | 0.04 | -0.19 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 49.50 | 4.10 | 4.90 | 4.50 | % | 0.09 | 0 | 0 | 1.20 | -0.49 | 0.04 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 4.35 | 5.15 | 4.75 | 4.92 | -0.38 | -7.17% | 0.10 | 2 | 233 | 1.19 | -0.51 | 0.04 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 51.00 | 5.05 | 5.80 | 5.43 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.21 | -0.55 | 0.04 | -0.19 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 52.00 | 5.65 | 6.40 | 6.03 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.19 | -0.59 | 0.04 | -0.18 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 53.00 | 6.25 | 7.20 | 6.73 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.20 | -0.63 | 0.04 | -0.18 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 54.00 | 7.10 | 7.80 | 7.45 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 253 | 1.20 | -0.66 | 0.04 | -0.17 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 7.25 | 8.95 | 8.10 | 8.43 | -0.61 | -6.75% | 0.15 | 8 | 20 | 1.15 | -0.69 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 56.00 | 8.65 | 9.30 | 8.98 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.20 | -0.73 | 0.03 | -0.15 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 57.00 | 9.10 | 10.70 | 9.90 | 10.47 | +1.47 | +16.34% | 0.17 | 1 | 106 | 1.22 | -0.76 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 58.00 | 9.60 | 11.50 | 10.55 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -0.78 | 0.03 | -0.13 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 59.00 | 10.85 | 12.30 | 11.58 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.21 | -0.81 | 0.03 | -0.12 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 11.60 | 13.60 | 12.60 | 11.75 | +2.50 | +27.03% | 0.21 | 6 | 14 | 1.68 | -0.83 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 61.00 | 12.45 | 14.85 | 13.65 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.84 | -0.85 | 0.02 | -0.10 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 62.00 | 13.35 | 15.75 | 14.55 | 9.02 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.87 | -0.87 | 0.02 | -0.09 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 63.00 | 14.10 | 16.25 | 15.18 | 9.66 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.74 | -0.89 | 0.02 | -0.08 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 64.00 | 15.05 | 17.90 | 16.48 | 11.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.05 | -0.90 | 0.02 | -0.08 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 15.65 | 18.65 | 17.15 | 13.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.02 | -0.92 | 0.02 | -0.07 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 66.00 | 16.50 | 19.70 | 18.10 | % | 0.27 | 0 | 0 | 2.09 | -0.93 | 0.01 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 67.00 | 17.90 | 20.55 | 19.23 | % | 0.29 | 0 | 0 | 2.09 | -0.94 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 68.00 | 18.90 | 21.55 | 20.23 | % | 0.30 | 0 | 0 | 2.15 | -0.95 | 0.01 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 69.00 | 19.90 | 22.50 | 21.20 | % | 0.31 | 0 | 0 | 2.18 | -0.95 | 0.01 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 20.50 | 23.45 | 21.98 | 16.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.21 | -0.96 | 0.01 | -0.04 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 25.45 | 28.45 | 26.95 | 20.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.46 | -0.98 | 0.00 | -0.02 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 30.75 | 33.35 | 32.05 | 25.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.63 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |