Options Chain for ROBLOX CORP CL A (RBLX) - $118.82 as of 7/25/2025 8:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.45 | 60.80 | 59.63 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 65.00 | 53.10 | 55.65 | 54.38 | % | 0.84 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 70.00 | 48.30 | 50.55 | 49.43 | % | 0.71 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 75.00 | 43.65 | 45.70 | 44.68 | % | 0.60 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 80.00 | 38.20 | 40.80 | 39.50 | % | 0.49 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 85.00 | 34.70 | 35.80 | 35.25 | % | 0.41 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 90.00 | 30.15 | 30.90 | 30.53 | % | 0.34 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.07 | 7/25/2025 3:59:59 PM EST | |||
| 95.00 | 24.90 | 27.25 | 26.08 | % | 0.27 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 100.00 | 21.45 | 22.85 | 22.15 | % | 0.22 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.09 | 7/25/2025 3:59:59 PM EST | |||
| 102.00 | 20.15 | 22.00 | 21.08 | % | 0.21 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 103.00 | 18.40 | 20.20 | 19.30 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 104.00 | 18.20 | 19.50 | 18.85 | % | 0.18 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 105.00 | 18.10 | 19.30 | 18.70 | % | 0.18 | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 106.00 | 16.80 | 19.10 | 17.95 | % | 0.17 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 107.00 | 16.80 | 18.05 | 17.43 | % | 0.16 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 108.00 | 16.20 | 17.45 | 16.83 | % | 0.16 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 109.00 | 15.05 | 17.60 | 16.33 | % | 0.15 | 0 | 0 | 0.68 | 0.70 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 110.00 | 14.90 | 15.80 | 15.35 | 16.00 | % | 0.14 | 1 | 0 | 0.65 | 0.69 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 111.00 | 14.30 | 14.85 | 14.58 | % | 0.13 | 0 | 0 | 0.64 | 0.67 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 112.00 | 13.65 | 14.35 | 14.00 | % | 0.12 | 0 | 0 | 0.64 | 0.66 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 113.00 | 13.05 | 13.70 | 13.38 | % | 0.12 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 114.00 | 12.15 | 13.85 | 13.00 | % | 0.11 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 115.00 | 10.80 | 12.80 | 11.80 | 12.05 | % | 0.10 | 8 | 0 | 0.60 | 0.61 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 116.00 | 11.15 | 11.95 | 11.55 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 117.00 | 9.80 | 11.50 | 10.65 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 118.00 | 10.50 | 11.00 | 10.75 | % | 0.09 | 0 | 0 | 0.63 | 0.56 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 119.00 | 10.00 | 10.50 | 10.25 | % | 0.09 | 0 | 0 | 0.63 | 0.55 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 120.00 | 9.55 | 10.00 | 9.78 | 10.94 | +1.14 | +11.64% | 0.08 | 8 | 3 | 0.63 | 0.53 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 121.00 | 9.10 | 9.55 | 9.33 | 10.45 | % | 0.08 | 2 | 0 | 0.63 | 0.51 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 122.00 | 8.65 | 9.40 | 9.03 | 9.17 | % | 0.07 | 6 | 0 | 0.63 | 0.50 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 123.00 | 8.20 | 8.70 | 8.45 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.62 | 0.48 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 124.00 | 7.70 | 8.50 | 8.10 | % | 0.07 | 0 | 0 | 0.63 | 0.47 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 125.00 | 7.30 | 7.95 | 7.63 | % | 0.06 | 0 | 0 | 0.62 | 0.45 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 126.00 | 7.00 | 7.50 | 7.25 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | 0.44 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 127.00 | 6.55 | 7.25 | 6.90 | % | 0.05 | 0 | 0 | 0.62 | 0.42 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 128.00 | 6.25 | 7.00 | 6.63 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 129.00 | 5.90 | 6.60 | 6.25 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 5.55 | 6.35 | 5.95 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 131.00 | 5.40 | 5.70 | 5.55 | % | 0.04 | 0 | 0 | 0.61 | 0.36 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 132.00 | 5.05 | 5.55 | 5.30 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 133.00 | 4.75 | 5.25 | 5.00 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 2.64 | 4.65 | 3.65 | 4.43 | % | 0.03 | 2 | 0 | 0.55 | 0.31 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 140.00 | 3.15 | 3.40 | 3.28 | 3.30 | % | 0.02 | 3 | 0 | 0.60 | 0.25 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 145.00 | 2.30 | 2.64 | 2.47 | 2.40 | % | 0.02 | 6 | 0 | 0.60 | 0.20 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 150.00 | 1.64 | 2.07 | 1.86 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 155.00 | 1.13 | 1.82 | 1.48 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.01 | -0.07 | 7/25/2025 3:59:59 PM EST | |||
| 160.00 | 0.79 | 1.18 | 0.99 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 165.00 | 0.50 | 0.95 | 0.73 | % | 0.00 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 170.00 | 0.01 | 2.60 | 1.31 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.02 | 7/25/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 75.00 | 0.01 | 2.36 | 1.19 | % | 0.02 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 80.00 | 0.01 | 2.53 | 1.27 | % | 0.02 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 85.00 | 0.72 | 0.99 | 0.86 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 90.00 | 1.14 | 1.50 | 1.32 | 1.13 | % | 0.01 | 9 | 0 | 0.69 | -0.10 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 95.00 | 1.76 | 2.33 | 2.05 | 2.08 | % | 0.02 | 1 | 0 | 0.68 | -0.14 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 100.00 | 2.65 | 3.10 | 2.88 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.09 | 7/25/2025 3:59:59 PM EST | |||
| 102.00 | 2.74 | 3.60 | 3.17 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.21 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 103.00 | 2.91 | 3.85 | 3.38 | 3.30 | % | 0.03 | 1 | 0 | 0.63 | -0.22 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 104.00 | 3.40 | 4.05 | 3.73 | 3.36 | % | 0.04 | 1 | 0 | 0.63 | -0.23 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 105.00 | 3.25 | 4.35 | 3.80 | 4.10 | -0.42 | -9.30% | 0.04 | 2 | 1 | 0.61 | -0.24 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 106.00 | 4.35 | 4.75 | 4.55 | % | 0.04 | 0 | 0 | 0.65 | -0.26 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 107.00 | 3.10 | 5.05 | 4.08 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 108.00 | 4.20 | 5.40 | 4.80 | 4.75 | -0.55 | -10.38% | 0.04 | 1 | 1 | 0.61 | -0.29 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 109.00 | 5.35 | 5.75 | 5.55 | % | 0.05 | 0 | 0 | 0.64 | -0.30 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 110.00 | 4.70 | 6.15 | 5.43 | 5.70 | -0.81 | -12.45% | 0.05 | 5 | 2 | 0.60 | -0.31 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 111.00 | 4.65 | 6.50 | 5.58 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 112.00 | 6.40 | 7.05 | 6.73 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 113.00 | 6.85 | 7.45 | 7.15 | % | 0.06 | 0 | 0 | 0.64 | -0.36 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 114.00 | 5.95 | 7.75 | 6.85 | % | 0.06 | 0 | 0 | 0.59 | -0.37 | 0.01 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 115.00 | 6.65 | 8.15 | 7.40 | 7.35 | -0.95 | -11.45% | 0.06 | 1 | 5 | 0.59 | -0.39 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 116.00 | 8.20 | 8.60 | 8.40 | % | 0.07 | 0 | 0 | 0.63 | -0.41 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 117.00 | 8.65 | 9.15 | 8.90 | % | 0.08 | 0 | 0 | 0.63 | -0.42 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 118.00 | 9.15 | 9.70 | 9.43 | 9.25 | -0.57 | -5.81% | 0.08 | 1 | 45 | 0.63 | -0.44 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 119.00 | 9.65 | 10.15 | 9.90 | 10.27 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.63 | -0.45 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 120.00 | 8.85 | 10.65 | 9.75 | 10.16 | % | 0.08 | 3 | 0 | 0.58 | -0.47 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 121.00 | 10.20 | 11.30 | 10.75 | % | 0.09 | 0 | 0 | 0.61 | -0.49 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 122.00 | 10.90 | 12.55 | 11.73 | % | 0.10 | 0 | 0 | 0.63 | -0.50 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 123.00 | 11.70 | 12.35 | 12.03 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 124.00 | 12.35 | 13.05 | 12.70 | % | 0.10 | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 125.00 | 13.00 | 13.70 | 13.35 | % | 0.11 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 126.00 | 13.35 | 14.40 | 13.88 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 127.00 | 13.65 | 14.95 | 14.30 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 128.00 | 14.85 | 15.70 | 15.28 | % | 0.12 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 129.00 | 15.35 | 16.25 | 15.80 | % | 0.12 | 0 | 0 | 0.61 | -0.61 | 0.02 | -0.12 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 16.30 | 17.15 | 16.73 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 131.00 | 15.60 | 17.55 | 16.58 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 132.00 | 17.40 | 18.25 | 17.83 | % | 0.14 | 0 | 0 | 0.61 | -0.65 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 133.00 | 18.25 | 19.05 | 18.65 | % | 0.14 | 0 | 0 | 0.61 | -0.67 | 0.02 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 19.40 | 20.45 | 19.93 | % | 0.15 | 0 | 0 | 0.60 | -0.69 | 0.01 | -0.11 | 7/25/2025 3:59:59 PM EST | |||
| 140.00 | 22.45 | 24.35 | 23.40 | % | 0.17 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.10 | 7/25/2025 3:59:59 PM EST | |||
| 145.00 | 27.80 | 28.50 | 28.15 | % | 0.19 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 150.00 | 31.95 | 33.60 | 32.78 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.08 | 7/25/2025 3:59:59 PM EST | |||
| 155.00 | 36.35 | 37.50 | 36.93 | % | 0.24 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.07 | 7/25/2025 3:59:59 PM EST | |||
| 160.00 | 40.15 | 42.20 | 41.18 | % | 0.26 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 165.00 | 46.25 | 47.40 | 46.83 | % | 0.28 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.06 | 7/25/2025 3:59:59 PM EST | |||
| 170.00 | 49.95 | 53.20 | 51.58 | % | 0.30 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 7/25/2025 3:59:59 PM EST | |||
| 175.00 | 55.50 | 57.00 | 56.25 | % | 0.32 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 180.00 | 59.60 | 63.00 | 61.30 | % | 0.34 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:59 PM EST |