Options Chain for ROBLOX CORP CL A (RBLX) - $43.60 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.90 | 30.45 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.50 | 24.60 | 27.75 | 22.75 | 0.00 | 0.00% | 0 | 7 | 4.38 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 23.20 | 25.50 | 24.50 | 0.00 | 0.00% | 0 | 41 | 2.56 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 19.00 | 23.00 | 18.00 | 0.00 | 0.00% | 0 | 52 | 2.28 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 17.65 | 19.85 | 19.18 | 0.00 | 0.00% | 0 | 73 | 1.84 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 15.90 | 17.65 | 15.83 | 0.00 | 0.00% | 0 | 115 | 1.10 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 12.75 | 14.90 | 13.68 | +0.18 | +1.34% | 3 | 613 | 1.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 10.55 | 14.65 | 13.45 | 0.00 | 0.00% | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 9.55 | 12.85 | 11.30 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 10.35 | 13.15 | 10.80 | 0.00 | 0.00% | 0 | 1,501 | 1.16 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 9.75 | 11.95 | 11.06 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 7.70 | 11.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 7.85 | 9.05 | 8.70 | 0.00 | 0.00% | 0 | 1,998 | 0.63 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.50 | 7.85 | 9.40 | 7.85 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 7.40 | 9.75 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.99 | 0.01 | -0.01 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 6.90 | 8.60 | 7.62 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 6.50 | 6.95 | 7.15 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.98 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 4.30 | 6.70 | 6.31 | +0.31 | +5.17% | 4 | 4,092 | 0.51 | 0.97 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 4.75 | 6.95 | 5.68 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.96 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 4.90 | 6.65 | 4.21 | -1.29 | -23.46% | 50 | 16 | 0.66 | 0.95 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 3.40 | 5.80 | 4.18 | -0.52 | -11.07% | 7 | 55 | 0.57 | 0.93 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 2.49 | 5.25 | 4.25 | +0.35 | +8.98% | 2 | 39 | 0.69 | 0.90 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 3.80 | 4.10 | 4.40 | +0.35 | +8.65% | 303 | 5,281 | 0.40 | 0.88 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 2.19 | 4.05 | 3.51 | 0.00 | 0.00% | 0 | 200 | 0.48 | 0.84 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 2.14 | 3.95 | 2.86 | +0.16 | +5.93% | 7 | 254 | 0.41 | 0.81 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 2.58 | 2.84 | 2.82 | +0.59 | +26.46% | 137 | 135 | 0.49 | 0.76 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 2.26 | 2.68 | 2.52 | +0.43 | +20.58% | 37 | 265 | 0.38 | 0.72 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 2.02 | 2.15 | 1.94 | -0.08 | -3.96% | 636 | 3,191 | 0.40 | 0.67 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 1.71 | 1.75 | 1.69 | -0.06 | -3.43% | 1,447 | 1,136 | 0.38 | 0.61 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.50 | 1.43 | 1.49 | 1.42 | -0.01 | -0.70% | 204 | 577 | 0.38 | 0.55 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 1.18 | 1.23 | 1.18 | -0.06 | -4.84% | 1,587 | 771 | 0.38 | 0.49 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.78 | 0.85 | 0.80 | -0.02 | -2.44% | 1,073 | 6,776 | 0.38 | 0.37 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 0.31 | 0.72 | 0.48 | -0.05 | -9.44% | 344 | 834 | 0.39 | 0.26 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 0.17 | 0.36 | 0.28 | -0.06 | -17.65% | 70 | 2,487 | 0.39 | 0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.23 | 0.33 | 0.25 | +0.01 | +4.17% | 59 | 4,757 | 0.40 | 0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 0.18 | 0.21 | 0.22 | +0.03 | +15.79% | 12 | 408 | 0.39 | 0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 0.10 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.06 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.04 | 0.14 | 0.07 | -0.02 | -22.23% | 131 | 4,911 | 0.41 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,405 | 0.44 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.09 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,026 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 6 | 3,311 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 872 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 4,158 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 180 | 1.88 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 405 | 1.62 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 708 | 1.40 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 2,383 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 3 | 3,325 | 1.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 4,563 | 0.87 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.09 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 32.50 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 4,200 | 0.74 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 0.01 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.01 | 0.10 | 0.04 | -0.02 | -33.34% | 4 | 5,352 | 0.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.50 | 0.02 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 0.02 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 36.50 | 0.02 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 0.03 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 110 | 0.51 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.05 | 0.11 | 0.12 | +0.04 | +50.00% | 6 | 6,213 | 0.48 | -0.03 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 0.08 | 0.32 | 0.07 | -0.06 | -46.16% | 11 | 1,950 | 0.47 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 38.50 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 122 | 0.46 | -0.05 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 0.13 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 99 | 0.45 | -0.07 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 39.50 | 0.17 | 0.23 | 0.33 | 0.00 | 0.00% | 0 | 247 | 0.44 | -0.10 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.22 | 0.28 | 0.30 | +0.02 | +7.15% | 63 | 3,410 | 0.43 | -0.12 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.50 | 0.30 | 0.36 | 0.35 | +0.01 | +2.95% | 23 | 46 | 0.43 | -0.16 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 0.36 | 0.45 | 0.46 | -0.08 | -14.82% | 8 | 535 | 0.41 | -0.19 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 41.50 | 0.48 | 0.73 | 0.58 | 0.00 | 0.00% | 3 | 103 | 0.41 | -0.24 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 0.62 | 0.86 | 0.85 | +0.16 | +23.19% | 167 | 684 | 0.41 | -0.28 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.77 | 1.03 | 1.01 | +0.15 | +17.45% | 551 | 1,198 | 0.40 | -0.33 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 0.98 | 1.04 | 0.99 | -0.09 | -8.34% | 1,209 | 1,081 | 0.40 | -0.39 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 43.50 | 1.20 | 1.26 | 1.28 | +0.04 | +3.23% | 395 | 995 | 0.40 | -0.45 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 1.45 | 1.51 | 1.51 | -0.08 | -5.04% | 183 | 435 | 0.40 | -0.51 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 2.04 | 2.12 | 2.26 | +0.11 | +5.12% | 35 | 673 | 0.40 | -0.63 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 1.69 | 3.85 | 2.80 | -0.01 | -0.36% | 47 | 178 | 0.47 | -0.74 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 3.05 | 4.50 | 4.10 | +0.60 | +17.15% | 5 | 560 | 0.43 | -0.83 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 3.35 | 5.00 | 4.05 | +0.25 | +6.58% | 51 | 25 | 0.21 | -0.87 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 3.70 | 5.45 | 4.50 | +0.40 | +9.76% | 5 | 155 | 0.43 | -0.90 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 4.80 | 7.15 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.94 | 0.04 | -0.01 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 6.20 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.97 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 8.45 | 9.25 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 53.00 | 8.85 | 9.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 54.00 | 9.60 | 10.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 10.85 | 11.80 | 10.81 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 15.90 | 18.20 | 19.50 | 0.00 | 0.00% | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 21.15 | 21.55 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 24.80 | 28.30 | 26.10 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 9/6/2024 3:59:49 PM EST |