Options Chain for ROBLOX CORP CL A (RBLX) - $47.55 as of 7/24/2026 11:36:57 AM 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 | 17.15 | 20.05 | 18.60 | % | 0.62 | 0 | 0 | 1.63 | 0.95 | 0.01 | -0.02 | 7/24/2026 10:58:52 AM EST | |||
| 35.00 | 12.65 | 15.45 | 14.05 | % | 0.40 | 0 | 0 | 0.84 | 0.88 | 0.01 | -0.04 | 7/24/2026 10:58:52 AM EST | |||
| 40.00 | 8.35 | 11.55 | 9.95 | % | 0.25 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 41.00 | 8.90 | 10.25 | 9.58 | % | 0.23 | 0 | 0 | 0.80 | 0.75 | 0.02 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 42.00 | 8.65 | 9.50 | 9.08 | % | 0.22 | 0 | 0 | 0.85 | 0.73 | 0.02 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 43.00 | 6.55 | 8.95 | 7.75 | % | 0.18 | 0 | 0 | 0.73 | 0.70 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 44.00 | 7.10 | 8.05 | 7.58 | % | 0.17 | 0 | 0 | 0.85 | 0.67 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 45.00 | 6.75 | 8.30 | 7.53 | % | 0.17 | 0 | 0 | 0.87 | 0.64 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 46.00 | 5.80 | 6.90 | 6.35 | % | 0.14 | 0 | 0 | 0.79 | 0.61 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 47.00 | 5.65 | 6.70 | 6.18 | % | 0.13 | 0 | 0 | 0.85 | 0.58 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 48.00 | 4.45 | 6.00 | 5.23 | % | 0.11 | 0 | 0 | 0.77 | 0.56 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 49.00 | 4.50 | 5.55 | 5.03 | % | 0.10 | 0 | 0 | 0.88 | 0.53 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 50.00 | 4.25 | 5.65 | 4.95 | % | 0.10 | 0 | 0 | 0.75 | 0.50 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 51.00 | 3.55 | 4.60 | 4.08 | % | 0.08 | 0 | 0 | 0.88 | 0.47 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 52.00 | 3.45 | 4.35 | 3.90 | % | 0.07 | 0 | 0 | 0.72 | 0.44 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 53.00 | 2.64 | 4.05 | 3.35 | 3.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | 0.41 | 0.03 | -0.06 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 54.00 | 2.69 | 3.75 | 3.22 | % | 0.06 | 0 | 0 | 0.81 | 0.39 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 55.00 | 2.54 | 3.25 | 2.90 | % | 0.05 | 0 | 0 | 0.71 | 0.36 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 56.00 | 2.05 | 3.05 | 2.55 | % | 0.05 | 0 | 0 | 0.82 | 0.34 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 57.00 | 2.01 | 2.66 | 2.34 | 2.27 | % | 0.04 | 1 | 0 | 0.79 | 0.32 | 0.03 | -0.06 | 7/24/2026 | 7/24/2026 10:58:52 AM EST | |
| 58.00 | 1.83 | 2.42 | 2.13 | % | 0.04 | 0 | 0 | 0.79 | 0.30 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 59.00 | 1.46 | 2.34 | 1.90 | % | 0.03 | 0 | 0 | 0.81 | 0.28 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 60.00 | 1.46 | 1.99 | 1.73 | % | 0.03 | 0 | 0 | 0.78 | 0.26 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 65.00 | 0.82 | 1.26 | 1.04 | 1.00 | % | 0.02 | 1,119 | 0 | 0.79 | 0.18 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 10:58:52 AM EST | |
| 70.00 | 0.46 | 2.65 | 1.56 | 0.69 | % | 0.02 | 1 | 0 | 0.99 | 0.12 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 10:58:52 AM 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 | 0.06 | 0.39 | 0.23 | 0.27 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 10:58:52 AM EST | |
| 35.00 | 0.62 | 0.96 | 0.79 | % | 0.02 | 0 | 0 | 0.85 | -0.12 | 0.01 | -0.04 | 7/24/2026 10:58:52 AM EST | |||
| 40.00 | 1.46 | 2.14 | 1.80 | % | 0.04 | 0 | 0 | 0.84 | -0.22 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 41.00 | 1.76 | 2.45 | 2.11 | % | 0.05 | 0 | 0 | 0.86 | -0.25 | 0.02 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 42.00 | 2.04 | 2.91 | 2.48 | % | 0.06 | 0 | 0 | 0.82 | -0.27 | 0.02 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 43.00 | 2.45 | 3.20 | 2.83 | % | 0.07 | 0 | 0 | 0.84 | -0.30 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 44.00 | 2.65 | 3.80 | 3.23 | % | 0.07 | 0 | 0 | 0.77 | -0.33 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 45.00 | 3.25 | 4.00 | 3.63 | % | 0.08 | 0 | 0 | 0.95 | -0.36 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 46.00 | 3.90 | 4.90 | 4.40 | % | 0.10 | 0 | 0 | 0.84 | -0.39 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 47.00 | 4.00 | 5.00 | 4.50 | % | 0.10 | 0 | 0 | 0.78 | -0.42 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 48.00 | 4.80 | 5.50 | 5.15 | % | 0.11 | 0 | 0 | 0.91 | -0.44 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 49.00 | 5.20 | 6.20 | 5.70 | % | 0.12 | 0 | 0 | 0.75 | -0.47 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 50.00 | 5.95 | 6.60 | 6.28 | % | 0.13 | 0 | 0 | 0.87 | -0.50 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 51.00 | 6.45 | 7.45 | 6.95 | % | 0.14 | 0 | 0 | 0.82 | -0.53 | 0.03 | -0.07 | 7/24/2026 10:58:52 AM EST | |||
| 52.00 | 6.85 | 7.80 | 7.33 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.56 | 0.03 | -0.06 | 7/23/2026 | 7/24/2026 10:58:52 AM EST |
| 53.00 | 7.60 | 9.05 | 8.33 | % | 0.16 | 0 | 0 | 0.85 | -0.59 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 54.00 | 8.10 | 9.15 | 8.63 | % | 0.16 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 55.00 | 8.95 | 9.80 | 9.38 | % | 0.17 | 0 | 0 | 0.92 | -0.64 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 56.00 | 9.90 | 10.80 | 10.35 | % | 0.18 | 0 | 0 | 0.83 | -0.66 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 57.00 | 10.45 | 11.30 | 10.88 | % | 0.19 | 0 | 0 | 0.96 | -0.68 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 58.00 | 11.35 | 12.75 | 12.05 | % | 0.21 | 0 | 0 | 0.86 | -0.70 | 0.03 | -0.06 | 7/24/2026 10:58:52 AM EST | |||
| 59.00 | 11.85 | 13.95 | 12.90 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 60.00 | 12.70 | 13.60 | 13.15 | % | 0.22 | 0 | 0 | 1.16 | -0.74 | 0.02 | -0.05 | 7/24/2026 10:58:52 AM EST | |||
| 65.00 | 16.45 | 19.55 | 18.00 | % | 0.28 | 0 | 0 | 1.20 | -0.82 | 0.02 | -0.04 | 7/24/2026 10:58:52 AM EST | |||
| 70.00 | 21.10 | 24.10 | 22.60 | % | 0.32 | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.03 | 7/24/2026 10:58:52 AM EST |