Options Chain for ROBLOX CORP CL A (RBLX) - $84.27 as of 5/30/2025 7:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.00 | 53.65 | 49.96 | 0.00 | 0.00% | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 45.55 | 48.15 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 40.05 | 43.50 | 41.55 | +4.45 | +12.00% | 1 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 35.20 | 38.40 | 21.15 | 0.00 | 0.00% | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 52.00 | 34.00 | 35.50 | 34.30 | +16.98 | +98.04% | 1 | 50 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 53.00 | 33.15 | 34.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 54.00 | 31.00 | 34.40 | 27.94 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 30.00 | 33.60 | 27.26 | 0.00 | 0.00% | 0 | 11 | 2.15 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 56.00 | 29.00 | 32.20 | 26.00 | 0.00 | 0.00% | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 57.00 | 28.10 | 31.00 | 25.09 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 58.00 | 27.00 | 30.95 | 27.25 | 0.00 | 0.00% | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 59.00 | 26.00 | 29.30 | 22.88 | 0.00 | 0.00% | 0 | 12 | 1.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 25.00 | 28.50 | 21.15 | 0.00 | 0.00% | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 61.00 | 24.05 | 27.85 | 20.16 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 62.00 | 23.80 | 25.40 | 20.11 | 0.00 | 0.00% | 0 | 18 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 63.00 | 23.45 | 25.00 | 19.50 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 64.00 | 22.25 | 23.60 | 16.97 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 21.20 | 23.10 | 21.20 | +4.20 | +24.71% | 11 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 66.00 | 20.20 | 21.25 | 19.50 | +0.90 | +4.84% | 1 | 40 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 67.00 | 19.40 | 20.40 | 19.19 | +4.39 | +29.67% | 3 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 68.00 | 17.25 | 19.50 | 14.93 | 0.00 | 0.00% | 0 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 69.00 | 17.05 | 19.00 | 16.11 | 0.00 | 0.00% | 0 | 28 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 16.15 | 17.25 | 17.00 | +1.80 | +11.85% | 9,005 | 48 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 71.00 | 15.15 | 16.60 | 14.05 | 0.00 | 0.00% | 0 | 32 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 72.00 | 14.45 | 15.25 | 14.25 | +1.87 | +15.11% | 2 | 58 | 0.82 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 73.00 | 13.45 | 14.25 | 12.18 | +3.83 | +45.87% | 1 | 72 | 0.73 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 74.00 | 12.85 | 13.40 | 13.02 | +1.77 | +15.74% | 4 | 12 | 0.72 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 11.90 | 12.20 | 11.46 | +1.31 | +12.91% | 36 | 143 | 0.67 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 76.00 | 10.15 | 11.95 | 9.14 | +0.71 | +8.43% | 8 | 31 | 0.62 | 0.98 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 77.00 | 9.20 | 10.25 | 9.49 | +3.39 | +55.58% | 17 | 1,190 | 0.57 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 78.00 | 7.70 | 9.45 | 8.58 | +1.29 | +17.70% | 7 | 33 | 0.52 | 0.95 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 79.00 | 7.55 | 8.35 | 5.96 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.94 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 6.65 | 7.40 | 6.45 | +1.23 | +23.57% | 153 | 1,208 | 0.34 | 0.92 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 81.00 | 4.80 | 6.80 | 5.45 | +0.83 | +17.97% | 16 | 229 | 0.33 | 0.89 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 82.00 | 4.55 | 5.45 | 3.53 | -0.49 | -12.19% | 4 | 230 | 0.27 | 0.86 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 83.00 | 4.40 | 4.60 | 4.05 | +0.85 | +26.57% | 17 | 134 | 0.39 | 0.81 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 84.00 | 3.55 | 3.80 | 3.70 | +1.20 | +48.00% | 172 | 222 | 0.38 | 0.76 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 2.83 | 3.05 | 3.00 | +1.20 | +66.67% | 1,209 | 3,348 | 0.36 | 0.69 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 86.00 | 2.27 | 2.40 | 2.29 | +0.91 | +65.95% | 746 | 518 | 0.36 | 0.60 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 87.00 | 1.72 | 2.14 | 2.15 | +1.13 | +110.79% | 904 | 1,001 | 0.40 | 0.51 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 88.00 | 1.07 | 1.40 | 1.42 | +0.63 | +79.75% | 143 | 581 | 0.37 | 0.42 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 89.00 | 0.89 | 1.01 | 0.79 | +0.20 | +33.90% | 46 | 297 | 0.36 | 0.34 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.62 | 0.69 | 0.65 | +0.22 | +51.17% | 1,901 | 3,571 | 0.36 | 0.26 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 91.00 | 0.40 | 0.50 | 0.40 | +0.10 | +33.34% | 39 | 30 | 0.36 | 0.19 | 0.06 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 92.00 | 0.25 | 0.31 | 0.28 | +0.07 | +33.34% | 42 | 23 | 0.35 | 0.14 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 93.00 | 0.16 | 0.22 | 0.16 | +0.01 | +6.67% | 111 | 19 | 0.36 | 0.10 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 94.00 | 0.09 | 0.15 | 0.14 | -0.06 | -30.00% | 47 | 6 | 0.35 | 0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.20 | 0.08 | +0.01 | +14.29% | 44 | 109 | 0.48 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.28 | 0.05 | % | 1 | 0 | 0.45 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 97.00 | 0.03 | 0.89 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.02 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.17 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 0.17 | 1.65 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.17 | 0.33 | 0.00 | 0.00% | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 108 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.16 | 0.06 | -0.20 | -76.93% | 9,000 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 72.00 | 0.03 | 0.20 | 0.07 | 0.00 | 0.00% | 3 | 152 | 0.66 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | -0.20 | -83.34% | 5 | 149 | 0.61 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 74.00 | 0.01 | 0.05 | 0.05 | -0.03 | -37.50% | 56 | 17 | 0.75 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.13 | 0.13 | -0.01 | -7.15% | 1 | 48 | 0.52 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 76.00 | 0.01 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.02 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.25 | 0.17 | -0.08 | -32.00% | 5 | 59 | 0.53 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 78.00 | 0.05 | 0.11 | 0.12 | -0.13 | -52.00% | 61 | 112 | 0.45 | -0.05 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 79.00 | 0.10 | 0.13 | 0.16 | -0.14 | -46.67% | 11 | 244 | 0.44 | -0.06 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.13 | 0.22 | 0.15 | -0.27 | -64.29% | 139 | 579 | 0.43 | -0.08 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 81.00 | 0.19 | 0.24 | 0.25 | -0.32 | -56.14% | 95 | 389 | 0.41 | -0.11 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 82.00 | 0.27 | 0.35 | 0.35 | -0.40 | -53.34% | 248 | 161 | 0.39 | -0.14 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 83.00 | 0.42 | 0.49 | 0.45 | -0.55 | -55.00% | 774 | 142 | 0.39 | -0.19 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 84.00 | 0.61 | 0.85 | 0.77 | -0.64 | -45.39% | 281 | 223 | 0.40 | -0.24 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.87 | 0.96 | 0.95 | -1.04 | -52.27% | 217 | 163 | 0.37 | -0.31 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 86.00 | 1.17 | 1.32 | 1.24 | -1.37 | -52.49% | 238 | 76 | 0.37 | -0.40 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 87.00 | 1.66 | 1.77 | 1.70 | -1.55 | -47.70% | 96 | 58 | 0.36 | -0.49 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 88.00 | 2.18 | 2.37 | 2.74 | -0.91 | -24.94% | 30 | 1 | 0.36 | -0.58 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 89.00 | 2.80 | 3.00 | 2.90 | -1.70 | -36.96% | 30 | 2 | 0.36 | -0.66 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 2.91 | 4.40 | % | 0 | 0 | 0.38 | -0.74 | 0.07 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 91.00 | 4.05 | 4.65 | % | 0 | 0 | 0.29 | -0.81 | 0.06 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 92.00 | 4.15 | 6.20 | 7.00 | -0.40 | -5.41% | 2 | 0 | 0.46 | -0.86 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 93.00 | 5.85 | 7.15 | 7.95 | % | 2 | 0 | 0.52 | -0.90 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 94.00 | 6.45 | 8.15 | % | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 7.05 | 8.65 | 9.05 | -0.95 | -9.50% | 5 | 11 | 0.80 | -0.96 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 96.00 | 8.80 | 10.05 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 97.00 | 9.30 | 10.90 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 12.20 | 13.35 | 17.65 | 0.00 | 0.00% | 0 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |