Options Chain for ROBLOX CORP CL A (RBLX) - $35.56 as of 5/1/2024 4:05:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.65 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 6 | 6.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 26.00 | 9.10 | 11.55 | 9.95 | +0.45 | +4.74% | 6 | 3 | 6.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 27.00 | 7.60 | 10.30 | 8.90 | -1.38 | -13.43% | 1 | 1 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 27.50 | 7.10 | 10.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.62 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 28.00 | 7.25 | 9.65 | 8.70 | -0.20 | -2.25% | 3 | 3 | 3.71 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 28.50 | 6.10 | 8.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 29.00 | 5.90 | 8.65 | 6.95 | +0.45 | +6.93% | 3 | 21 | 3.97 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 29.50 | 5.20 | 7.95 | 6.45 | +0.45 | +7.50% | 1 | 6 | 4.06 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 30.00 | 4.70 | 7.35 | 7.20 | +1.10 | +18.04% | 4 | 13 | 4.06 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 30.50 | 4.30 | 6.65 | 5.55 | 0.00 | 0.00% | 0 | 3 | 3.74 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 31.00 | 4.00 | 6.50 | 6.30 | +1.75 | +38.47% | 3 | 4 | 2.90 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 31.50 | 3.20 | 6.05 | 5.02 | 0.00 | 0.00% | 0 | 11 | 2.73 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 32.00 | 3.05 | 5.65 | 3.92 | -0.23 | -5.55% | 4 | 54 | 3.05 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 32.50 | 2.94 | 4.90 | 3.85 | 0.00 | 0.00% | 0 | 7 | 2.26 | 1.00 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 33.00 | 2.76 | 4.30 | 2.97 | +0.31 | +11.66% | 6 | 44 | 2.56 | 0.99 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 33.50 | 1.23 | 5.00 | 2.43 | -0.87 | -26.37% | 1 | 33 | 2.59 | 0.98 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 34.00 | 2.11 | 3.55 | 3.34 | +1.57 | +88.71% | 10 | 72 | 2.34 | 0.96 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 34.50 | 1.81 | 2.66 | 1.80 | +0.40 | +28.58% | 10 | 182 | 1.43 | 0.93 | 0.09 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 35.00 | 1.54 | 1.75 | 2.60 | +1.58 | +154.91% | 85 | 1,484 | 0.74 | 0.87 | 0.14 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 35.50 | 1.22 | 1.42 | 1.80 | +1.06 | +143.25% | 216 | 773 | 0.52 | 0.79 | 0.20 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 36.00 | 0.85 | 1.09 | 1.08 | +0.57 | +111.77% | 490 | 1,617 | 0.57 | 0.68 | 0.26 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 36.50 | 0.56 | 0.61 | 0.77 | +0.43 | +126.48% | 348 | 477 | 0.46 | 0.54 | 0.29 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.00 | 0.35 | 0.38 | 0.37 | +0.15 | +68.19% | 598 | 2,099 | 0.48 | 0.40 | 0.28 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.50 | 0.22 | 0.24 | 0.21 | +0.07 | +50.00% | 508 | 865 | 0.50 | 0.28 | 0.23 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.00 | 0.13 | 0.15 | 0.13 | +0.04 | +44.45% | 339 | 3,354 | 0.53 | 0.19 | 0.18 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.50 | 0.08 | 0.09 | 0.12 | +0.07 | +140.00% | 612 | 782 | 0.56 | 0.13 | 0.13 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.00 | 0.05 | 0.07 | 0.08 | +0.04 | +100.00% | 79 | 1,649 | 0.60 | 0.08 | 0.09 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.50 | 0.03 | 0.06 | 0.05 | +0.03 | +150.00% | 12 | 257 | 0.64 | 0.05 | 0.06 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 209 | 9,182 | 0.67 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.50 | 0.01 | 0.04 | 0.05 | +0.03 | +150.00% | 3 | 139 | 0.71 | 0.02 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 12 | 4,724 | 0.77 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 41.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 6,700 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,058 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,174 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 3 | 192 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 1.26 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 677 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 0.73 | 0.87 | 0.00 | 0.00% | 0 | 47 | 3.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.57 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 111 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:01 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 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 75 | 2.59 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/1/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.80 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.90 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 5/1/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 3 | 4.70 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 36 | 4.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 28.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 8 | 5.29 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7,262 | 2.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 29.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.93 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 183 | 1.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5 | 3.55 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 5 | 6,536 | 1.22 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 116 | 1.12 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 52 | 437 | 1.02 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 32.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.83 | 0.00 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 39 | 277 | 0.72 | -0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 105 | 272 | 0.63 | -0.02 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 34.00 | 0.02 | 0.06 | 0.02 | -0.13 | -86.67% | 88 | 6,283 | 0.61 | -0.04 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 34.50 | 0.04 | 0.06 | 0.04 | -0.23 | -85.19% | 201 | 209 | 0.56 | -0.07 | 0.09 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 35.00 | 0.08 | 0.10 | 0.04 | -0.38 | -90.48% | 74 | 983 | 0.54 | -0.13 | 0.14 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 35.50 | 0.15 | 0.18 | 0.18 | -0.47 | -72.31% | 207 | 977 | 0.52 | -0.21 | 0.20 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 36.00 | 0.27 | 0.31 | 0.32 | -0.53 | -62.36% | 336 | 1,229 | 0.51 | -0.32 | 0.26 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 36.50 | 0.46 | 0.50 | 0.50 | -0.76 | -60.32% | 187 | 717 | 0.51 | -0.46 | 0.29 | -0.15 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.00 | 0.58 | 0.80 | 0.76 | -0.78 | -50.65% | 986 | 1,836 | 0.43 | -0.60 | 0.28 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.50 | 1.10 | 1.18 | 1.14 | -0.94 | -45.20% | 139 | 341 | 0.55 | -0.72 | 0.23 | -0.13 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.00 | 1.49 | 1.70 | 1.38 | -1.04 | -42.98% | 28 | 1,072 | 0.81 | -0.81 | 0.18 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.50 | 1.80 | 2.09 | 1.99 | -0.87 | -30.42% | 3 | 29 | 0.74 | -0.87 | 0.13 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.00 | 2.36 | 2.76 | 2.95 | -0.25 | -7.82% | 11 | 133 | 0.79 | -0.92 | 0.09 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.50 | 2.71 | 3.20 | 3.60 | -2.10 | -36.85% | 1 | 3 | 1.09 | -0.95 | 0.06 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.00 | 2.05 | 3.55 | 4.40 | +0.24 | +5.77% | 2 | 158 | 2.30 | -0.97 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.50 | 2.50 | 5.90 | 3.63 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.98 | 0.03 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 41.00 | 2.99 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 71 | 1.33 | -0.99 | 0.01 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 41.50 | 3.05 | 5.10 | 4.91 | -0.99 | -16.78% | 12 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 42.00 | 4.60 | 6.10 | 6.05 | +0.95 | +18.63% | 12 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 4.30 | 7.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:01 PM EST |
| 43.00 | 4.95 | 7.10 | 7.64 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 5.00 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 44.00 | 6.60 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 7.40 | 8.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 7.45 | 9.35 | 8.00 | -1.00 | -11.12% | 3 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 45.50 | 7.85 | 10.10 | 11.20 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 46.00 | 8.05 | 10.75 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 8.50 | 12.40 | 11.55 | 0.00 | 0.00% | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 48.00 | 10.45 | 12.50 | 11.95 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 11.85 | 12.90 | 13.40 | 0.00 | 0.00% | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 50.00 | 12.15 | 15.30 | 12.95 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 16.95 | 20.25 | 18.30 | 0.00 | 0.00% | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:01 PM EST |