Options Chain for ROBLOX CORP CL A (RBLX) - $51.52 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.85 | 27.75 | 29.60 | 0.00 | 0.00% | 0 | 8 | 8.49 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 19.60 | 21.65 | 21.15 | -0.30 | -1.40% | 11 | 37 | 5.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 20.30 | 20.70 | 22.95 | 0.00 | 0.00% | 0 | 13 | 5.84 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 17.75 | 19.70 | 22.60 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 16.50 | 18.70 | 18.61 | -1.33 | -6.67% | 2 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 17.45 | 17.65 | 20.76 | 0.00 | 0.00% | 0 | 7 | 3.17 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 16.40 | 16.70 | 15.95 | -3.95 | -19.85% | 4 | 23 | 4.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 15.45 | 15.70 | 15.60 | +1.07 | +7.37% | 1 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 14.35 | 14.70 | 13.55 | 0.00 | 0.00% | 0 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 13.40 | 13.65 | 13.15 | -1.25 | -8.69% | 1 | 46 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 12.35 | 12.65 | 12.15 | +0.58 | +5.02% | 3 | 24 | 3.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 10.60 | 13.15 | 11.47 | -1.73 | -13.11% | 3 | 40 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 10.05 | 11.30 | 10.75 | -1.35 | -11.16% | 1 | 135 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 8.85 | 9.80 | 10.20 | -0.75 | -6.85% | 2 | 251 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 8.15 | 8.95 | 8.60 | -0.70 | -7.53% | 1 | 129 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 7.30 | 8.10 | 7.17 | -1.21 | -14.44% | 38 | 122 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 44.50 | 6.00 | 8.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 6.35 | 6.80 | 6.48 | -1.52 | -19.00% | 28 | 463 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 45.50 | 5.20 | 7.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 5.35 | 5.75 | 5.47 | -1.30 | -19.21% | 16 | 51 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 4.85 | 5.20 | 6.15 | 0.00 | 0.00% | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 4.45 | 4.65 | 3.82 | -0.08 | -2.06% | 15 | 69 | 1.27 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 3.85 | 4.20 | 5.15 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.97 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 3.45 | 3.65 | 3.67 | -0.83 | -18.45% | 16 | 131 | 1.07 | 0.96 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.50 | 2.98 | 3.20 | 2.79 | +0.10 | +3.72% | 2 | 48 | 1.29 | 0.95 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 2.40 | 2.80 | 1.83 | -2.27 | -55.37% | 1 | 122 | 0.84 | 0.91 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 2.04 | 2.18 | 2.15 | -1.45 | -40.28% | 23 | 45 | 0.69 | 0.87 | 0.11 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 1.66 | 1.79 | 1.68 | -0.87 | -34.12% | 67 | 313 | 0.47 | 0.82 | 0.15 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.87 | 0.98 | 0.99 | -0.76 | -43.43% | 133 | 398 | 0.41 | 0.64 | 0.23 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.30 | 0.47 | 0.48 | -0.47 | -49.48% | 812 | 1,304 | 0.44 | 0.39 | 0.24 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.18 | 0.22 | 0.19 | -0.32 | -62.75% | 634 | 2,965 | 0.46 | 0.20 | 0.17 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.07 | 0.11 | 0.09 | -0.18 | -66.67% | 335 | 1,731 | 0.49 | 0.10 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.02 | 0.07 | 0.03 | -0.14 | -82.36% | 575 | 1,824 | 0.53 | 0.04 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | -0.07 | -77.78% | 2,681 | 6,115 | 0.54 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 11 | 624 | 0.60 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | +0.02 | +100.00% | 1 | 458 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,486 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,903 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 567 | 1.02 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 136 | 4.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 22 | 5.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 19 | 3.39 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 90 | 3.23 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,561 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 16 | 3.45 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 142 | 3.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 66 | 3.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 207 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 122 | 1.47 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 142 | 1.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.52 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 44.50 | 0.00 | 0.52 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 45.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 46.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 107 | 163 | 0.75 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 8 | 183 | 0.61 | -0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.01 | 0.08 | 0.03 | -0.01 | -25.00% | 9 | 301 | 0.55 | -0.04 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 48.50 | 0.01 | 0.17 | 0.11 | +0.06 | +120.00% | 833 | 389 | 0.51 | -0.05 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 772 | 308 | 0.48 | -0.09 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 27 | 149 | 0.45 | -0.13 | 0.11 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.13 | 0.17 | 0.16 | +0.05 | +45.46% | 674 | 1,101 | 0.43 | -0.18 | 0.15 | -0.12 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.20 | 0.45 | 0.40 | +0.08 | +25.00% | 1,095 | 2,925 | 0.36 | -0.36 | 0.23 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.68 | 0.95 | 0.82 | +0.16 | +24.25% | 1,132 | 2,815 | 0.42 | -0.61 | 0.24 | -0.16 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 1.46 | 1.70 | 2.22 | +1.02 | +85.00% | 26 | 414 | 0.34 | -0.80 | 0.17 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 2.47 | 2.80 | 2.57 | +0.73 | +39.68% | 11 | 177 | 0.95 | -0.90 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.30 | 4.15 | 3.43 | +1.00 | +41.16% | 5 | 835 | 1.32 | -0.96 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 4.10 | 5.60 | 5.05 | +1.65 | +48.53% | 5 | 19 | 2.15 | -0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 5.35 | 5.60 | 6.57 | 0.00 | 0.00% | 0 | 8 | 1.88 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 6.35 | 6.60 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 7.30 | 8.45 | 5.20 | 0.00 | 0.00% | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 8.35 | 9.55 | 7.50 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 9.35 | 9.60 | 9.95 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 10.35 | 10.60 | 11.05 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 11.30 | 12.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 64.00 | 12.30 | 12.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 13.35 | 14.45 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 18.30 | 18.55 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 23.30 | 23.55 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |