Options Chain for ROBLOX CORP CL A (RBLX) - $40.63 as of 9/2/2026 7:05:35 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 | 20.80 | 23.40 | 22.10 | % | 1.10 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:57 AM EST | |||
| 25.00 | 15.85 | 18.85 | 17.35 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:57 AM EST | |||
| 26.00 | 14.50 | 17.85 | 16.18 | % | 0.62 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:57 AM EST | |||
| 27.00 | 14.05 | 16.90 | 15.48 | % | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:57 AM EST | |||
| 28.00 | 13.10 | 15.90 | 14.50 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:57 AM EST | |||
| 29.00 | 12.15 | 14.30 | 13.23 | % | 0.46 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/3/2026 10:58:57 AM EST | |||
| 30.00 | 11.60 | 13.15 | 12.38 | 8.81 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 9/3/2026 10:58:57 AM EST |
| 31.00 | 10.60 | 12.80 | 11.70 | % | 0.38 | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 9/3/2026 10:58:57 AM EST | |||
| 32.00 | 9.60 | 11.65 | 10.63 | % | 0.33 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 9/3/2026 10:58:57 AM EST | |||
| 33.00 | 8.65 | 10.75 | 9.70 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.37 | 0.93 | 0.02 | -0.03 | 8/31/2026 | 9/3/2026 10:58:57 AM EST |
| 34.00 | 7.80 | 9.85 | 8.83 | % | 0.26 | 0 | 0 | 1.30 | 0.92 | 0.02 | -0.03 | 9/3/2026 10:58:57 AM EST | |||
| 35.00 | 6.95 | 8.35 | 7.65 | 5.78 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.13 | 0.90 | 0.03 | -0.03 | 9/2/2026 | 9/3/2026 10:58:57 AM EST |
| 36.00 | 6.00 | 7.95 | 6.98 | 5.26 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.78 | 0.87 | 0.03 | -0.03 | 9/1/2026 | 9/3/2026 10:58:57 AM EST |
| 37.00 | 4.95 | 7.00 | 5.98 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.03 | 0.84 | 0.04 | -0.04 | 8/31/2026 | 9/3/2026 10:58:57 AM EST |
| 38.00 | 4.45 | 5.10 | 4.78 | 5.38 | +1.83 | +51.55% | 0.13 | 99 | 64 | 0.57 | 0.79 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 39.00 | 4.15 | 4.35 | 4.25 | 4.20 | +1.47 | +53.85% | 0.11 | 7 | 55 | 0.55 | 0.73 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 40.00 | 3.50 | 3.65 | 3.58 | 3.60 | +0.60 | +20.00% | 0.09 | 11 | 114 | 0.57 | 0.66 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 41.00 | 2.91 | 3.10 | 3.01 | 3.55 | +1.05 | +42.00% | 0.07 | 10 | 43 | 0.57 | 0.60 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 42.00 | 2.44 | 2.59 | 2.52 | 2.28 | +0.32 | +16.33% | 0.06 | 21 | 68 | 0.57 | 0.53 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 43.00 | 2.00 | 2.15 | 2.08 | 1.95 | +0.25 | +14.71% | 0.05 | 4,428 | 4,481 | 0.57 | 0.47 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 44.00 | 1.58 | 1.78 | 1.68 | 1.65 | +0.32 | +24.06% | 0.04 | 56 | 52 | 0.57 | 0.40 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 45.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.23 | +21.50% | 0.03 | 74 | 382 | 0.58 | 0.34 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 46.00 | 0.92 | 1.16 | 1.04 | 1.10 | +0.25 | +29.42% | 0.02 | 117 | 48 | 0.58 | 0.29 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 47.00 | 0.77 | 0.94 | 0.86 | 0.84 | +0.35 | +71.43% | 0.02 | 5,443 | 48 | 0.59 | 0.24 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 48.00 | 0.54 | 0.77 | 0.66 | 0.70 | +0.17 | +32.08% | 0.01 | 1 | 9 | 0.61 | 0.20 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 49.00 | 0.49 | 0.65 | 0.57 | 0.90 | +0.46 | +104.55% | 0.01 | 2 | 13 | 0.61 | 0.16 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 50.00 | 0.35 | 0.53 | 0.44 | 0.44 | +0.16 | +57.15% | 0.01 | 4 | 655 | 0.62 | 0.13 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 55.00 | 0.12 | 0.22 | 0.17 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 61 | 0.67 | 0.05 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 10:58:57 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 10:58:57 AM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 10:58:57 AM EST |
| 27.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 9 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 10:58:57 AM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.67 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/3/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 38 | 0.84 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.35 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/3/2026 10:58:57 AM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.16 | -0.02 | 0.01 | -0.01 | 9/1/2026 | 9/3/2026 10:58:57 AM EST |
| 33.00 | 0.05 | 0.26 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 2 | 61 | 0.62 | -0.07 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 34.00 | 0.14 | 0.30 | 0.22 | 0.17 | -0.09 | -34.62% | 0.01 | 4 | 82 | 0.62 | -0.08 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 35.00 | 0.23 | 0.41 | 0.32 | 0.26 | -0.25 | -49.02% | 0.01 | 10 | 115 | 0.61 | -0.10 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 36.00 | 0.34 | 0.49 | 0.42 | 0.35 | -0.18 | -33.97% | 0.01 | 17 | 69 | 0.58 | -0.13 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 37.00 | 0.44 | 0.65 | 0.55 | 0.51 | -0.25 | -32.90% | 0.01 | 25 | 72 | 0.56 | -0.16 | 0.04 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 38.00 | 0.74 | 0.89 | 0.82 | 0.80 | -0.59 | -42.45% | 0.02 | 1 | 63 | 0.58 | -0.21 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 39.00 | 0.91 | 1.18 | 1.05 | 1.04 | -0.57 | -35.41% | 0.03 | 4 | 128 | 0.56 | -0.27 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 40.00 | 1.42 | 1.50 | 1.46 | 1.42 | -0.30 | -17.45% | 0.04 | 3 | 362 | 0.56 | -0.34 | 0.06 | -0.05 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 41.00 | 1.83 | 1.92 | 1.88 | 1.88 | -0.70 | -27.14% | 0.05 | 4 | 26 | 0.58 | -0.40 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 42.00 | 2.25 | 2.45 | 2.35 | 2.40 | -0.40 | -14.29% | 0.06 | 3 | 6 | 0.58 | -0.47 | 0.07 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 43.00 | 2.70 | 3.00 | 2.85 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | -0.53 | 0.07 | -0.06 | 8/20/2026 | 9/3/2026 10:58:57 AM EST |
| 44.00 | 3.35 | 3.65 | 3.50 | 3.37 | -1.38 | -29.06% | 0.08 | 1 | 9 | 0.57 | -0.60 | 0.06 | -0.06 | 9/3/2026 | 9/3/2026 10:58:57 AM EST |
| 45.00 | 4.05 | 4.35 | 4.20 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | -0.66 | 0.06 | -0.05 | 8/31/2026 | 9/3/2026 10:58:57 AM EST |
| 46.00 | 4.65 | 5.10 | 4.88 | % | 0.11 | 0 | 0 | 0.58 | -0.71 | 0.06 | -0.05 | 9/3/2026 10:58:57 AM EST | |||
| 47.00 | 5.35 | 6.15 | 5.75 | % | 0.12 | 0 | 0 | 0.69 | -0.76 | 0.05 | -0.04 | 9/3/2026 10:58:57 AM EST | |||
| 48.00 | 6.05 | 7.05 | 6.55 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | -0.80 | 0.05 | -0.04 | 9/1/2026 | 9/3/2026 10:58:57 AM EST |
| 49.00 | 6.15 | 7.95 | 7.05 | 10.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | -0.84 | 0.04 | -0.04 | 8/24/2026 | 9/3/2026 10:58:57 AM EST |
| 50.00 | 7.05 | 9.40 | 8.23 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | -0.87 | 0.04 | -0.03 | 9/1/2026 | 9/3/2026 10:58:57 AM EST |
| 55.00 | 12.00 | 13.70 | 12.85 | 16.38 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.97 | -0.95 | 0.02 | -0.02 | 8/28/2026 | 9/3/2026 10:58:57 AM EST |