Options Chain for ROBLOX CORP CL A (RBLX) - $37.00 as of 8/4/2026 10:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.55 | 19.30 | 17.43 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 25.00 | 11.00 | 13.75 | 12.38 | % | 0.50 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 26.00 | 10.20 | 13.45 | 11.83 | % | 0.46 | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 27.00 | 9.70 | 11.90 | 10.80 | % | 0.40 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 28.00 | 8.40 | 11.20 | 9.80 | % | 0.35 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 29.00 | 8.30 | 10.10 | 9.20 | % | 0.32 | 0 | 0 | 1.12 | 0.89 | 0.02 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 30.00 | 7.45 | 9.30 | 8.38 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | 0.86 | 0.03 | -0.04 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 31.00 | 6.75 | 8.50 | 7.63 | % | 0.25 | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.04 | 8/4/2026 3:59:47 PM EST | |||
| 32.00 | 5.40 | 7.75 | 6.58 | % | 0.21 | 0 | 0 | 1.01 | 0.80 | 0.03 | -0.04 | 8/4/2026 3:59:47 PM EST | |||
| 33.00 | 5.10 | 7.00 | 6.05 | % | 0.18 | 0 | 0 | 0.72 | 0.76 | 0.04 | -0.05 | 8/4/2026 3:59:47 PM EST | |||
| 34.00 | 3.80 | 6.05 | 4.93 | 5.71 | % | 0.14 | 1 | 0 | 0.58 | 0.71 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST | |
| 35.00 | 4.15 | 5.50 | 4.83 | 5.11 | +0.60 | +13.31% | 0.14 | 5 | 23 | 0.73 | 0.67 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 36.00 | 3.65 | 4.65 | 4.15 | 4.36 | +0.21 | +5.06% | 0.12 | 1 | 4 | 0.70 | 0.62 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 37.00 | 3.10 | 3.85 | 3.48 | 3.58 | -0.13 | -3.51% | 0.09 | 3 | 1 | 0.67 | 0.58 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 38.00 | 2.57 | 3.40 | 2.99 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | 0.53 | 0.05 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 39.00 | 2.28 | 2.86 | 2.57 | 2.87 | +0.18 | +6.70% | 0.07 | 15 | 7 | 0.67 | 0.48 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 40.00 | 1.92 | 2.53 | 2.23 | 2.30 | +0.30 | +15.00% | 0.06 | 21 | 25 | 0.66 | 0.43 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 41.00 | 1.69 | 2.21 | 1.95 | 2.32 | +0.23 | +11.01% | 0.05 | 2 | 103 | 0.67 | 0.39 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 42.00 | 1.28 | 1.93 | 1.61 | 1.48 | -0.61 | -29.19% | 0.04 | 6 | 55 | 0.66 | 0.35 | 0.05 | -0.04 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 43.00 | 1.17 | 1.68 | 1.43 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.67 | 0.31 | 0.04 | -0.04 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 44.00 | 0.71 | 1.48 | 1.10 | 1.20 | -0.03 | -2.44% | 0.03 | 2 | 125 | 0.64 | 0.27 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 45.00 | 0.86 | 1.25 | 1.06 | 1.06 | -0.03 | -2.76% | 0.02 | 35 | 225 | 0.68 | 0.23 | 0.04 | -0.04 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 46.00 | 0.61 | 1.28 | 0.95 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | 0.20 | 0.04 | -0.03 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 47.00 | 0.46 | 1.05 | 0.76 | 0.85 | +0.35 | +70.00% | 0.02 | 1 | 2 | 0.65 | 0.17 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 48.00 | 0.38 | 1.03 | 0.71 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.15 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 49.00 | 0.29 | 0.70 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.13 | 0.03 | -0.02 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 50.00 | 0.14 | 0.65 | 0.40 | 0.59 | +0.04 | +7.28% | 0.01 | 57 | 49 | 0.64 | 0.11 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 1.16 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.09 | 0.02 | -0.02 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 52.00 | 0.25 | 2.46 | 1.36 | % | 0.03 | 0 | 0 | 1.00 | 0.08 | 0.02 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 53.00 | 0.01 | 0.84 | 0.43 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 54.00 | 0.02 | 0.83 | 0.43 | 0.27 | -0.03 | -10.00% | 0.01 | 35 | 6 | 0.72 | 0.05 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.04 | 0.01 | -0.01 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 56.00 | 0.00 | 0.86 | 0.43 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 57.00 | 0.03 | 0.71 | 0.37 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.03 | 0.01 | -0.01 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 58.00 | 0.00 | 0.34 | 0.17 | 0.20 | % | 0.00 | 10 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 3:59:47 PM EST | |
| 59.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 26.00 | 0.01 | 0.46 | 0.24 | 0.24 | % | 0.01 | 1 | 0 | 0.69 | -0.04 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:47 PM EST | |
| 27.00 | 0.01 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 28.00 | 0.09 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.02 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 29.00 | 0.20 | 0.70 | 0.45 | 0.46 | -0.20 | -30.31% | 0.02 | 1 | 4 | 0.68 | -0.11 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 30.00 | 0.60 | 0.73 | 0.67 | 0.62 | -0.14 | -18.43% | 0.02 | 5 | 281 | 0.72 | -0.14 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 31.00 | 0.65 | 1.02 | 0.84 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | -0.17 | 0.03 | -0.04 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 32.00 | 0.92 | 1.47 | 1.20 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | -0.20 | 0.03 | -0.04 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 33.00 | 1.18 | 1.60 | 1.39 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.24 | 0.04 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 34.00 | 1.49 | 1.97 | 1.73 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.29 | 0.04 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 35.00 | 1.90 | 2.38 | 2.14 | 2.05 | -0.22 | -9.70% | 0.06 | 21 | 93 | 0.71 | -0.33 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 36.00 | 2.28 | 2.90 | 2.59 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.71 | -0.38 | 0.05 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 37.00 | 2.82 | 3.45 | 3.14 | 2.95 | % | 0.08 | 3 | 0 | 0.72 | -0.42 | 0.05 | -0.05 | 8/4/2026 | 8/4/2026 3:59:47 PM EST | |
| 38.00 | 3.30 | 3.85 | 3.58 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.70 | -0.47 | 0.05 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 39.00 | 3.85 | 4.60 | 4.23 | 4.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | -0.52 | 0.05 | -0.05 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 40.00 | 3.80 | 5.20 | 4.50 | % | 0.11 | 0 | 0 | 0.63 | -0.57 | 0.05 | -0.05 | 8/4/2026 3:59:47 PM EST | |||
| 41.00 | 4.80 | 5.90 | 5.35 | 6.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.67 | -0.61 | 0.05 | -0.05 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 42.00 | 5.50 | 7.15 | 6.33 | 8.22 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.72 | -0.65 | 0.05 | -0.04 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 43.00 | 5.80 | 7.60 | 6.70 | % | 0.16 | 0 | 0 | 0.80 | -0.69 | 0.04 | -0.04 | 8/4/2026 3:59:47 PM EST | |||
| 44.00 | 6.90 | 8.25 | 7.58 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.82 | -0.73 | 0.04 | -0.04 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 45.00 | 7.25 | 9.35 | 8.30 | 10.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.77 | 0.04 | -0.04 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 46.00 | 8.05 | 10.35 | 9.20 | % | 0.20 | 0 | 0 | 0.96 | -0.80 | 0.04 | -0.03 | 8/4/2026 3:59:47 PM EST | |||
| 47.00 | 9.15 | 11.00 | 10.08 | 10.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | -0.83 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 48.00 | 10.05 | 11.90 | 10.98 | 12.32 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.93 | -0.85 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:47 PM EST |
| 49.00 | 10.85 | 13.25 | 12.05 | 13.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.07 | -0.87 | 0.03 | -0.02 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 50.00 | 11.80 | 14.25 | 13.03 | 12.70 | -1.44 | -10.19% | 0.26 | 1 | 1 | 1.12 | -0.89 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 3:59:47 PM EST |
| 51.00 | 12.85 | 15.20 | 14.03 | % | 0.28 | 0 | 0 | 1.14 | -0.91 | 0.02 | -0.02 | 8/4/2026 3:59:47 PM EST | |||
| 52.00 | 13.80 | 16.95 | 15.38 | 7.37 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.37 | -0.92 | 0.02 | -0.02 | 7/30/2026 | 8/4/2026 3:59:47 PM EST |
| 53.00 | 14.45 | 17.10 | 15.78 | 18.23 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.20 | -0.94 | 0.02 | -0.01 | 7/31/2026 | 8/4/2026 3:59:47 PM EST |
| 54.00 | 15.50 | 18.15 | 16.83 | % | 0.31 | 0 | 0 | 1.25 | -0.95 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 55.00 | 16.25 | 19.45 | 17.85 | % | 0.32 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 56.00 | 16.95 | 20.35 | 18.65 | % | 0.33 | 0 | 0 | 1.38 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 57.00 | 18.65 | 21.35 | 20.00 | % | 0.35 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 58.00 | 19.45 | 22.35 | 20.90 | % | 0.36 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 59.00 | 20.15 | 22.95 | 21.55 | % | 0.37 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 8/4/2026 3:59:47 PM EST | |||
| 60.00 | 20.90 | 24.95 | 22.93 | % | 0.38 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 65.00 | 25.90 | 29.85 | 27.88 | % | 0.43 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST | |||
| 70.00 | 30.90 | 34.80 | 32.85 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:47 PM EST |