Options Chain for ROBLOX CORP CL A (RBLX) - $35.34 as of 4/19/2024 8:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.25 | 10.95 | 11.80 | 0.00 | 0.00% | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 27.00 | 7.60 | 9.05 | 10.05 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 28.00 | 6.55 | 9.05 | 7.40 | -1.50 | -16.86% | 3 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 29.00 | 5.50 | 7.85 | 6.72 | % | 33 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST | |
| 30.00 | 5.30 | 5.55 | 5.78 | -1.06 | -15.50% | 7 | 4 | 0.84 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 31.00 | 2.98 | 5.10 | 4.36 | -0.07 | -1.58% | 12 | 23 | 0.92 | 0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 31.50 | 3.85 | 4.65 | 3.45 | -0.55 | -13.75% | 2 | 6 | 0.92 | 0.96 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 32.00 | 3.35 | 3.95 | 3.50 | -0.01 | -0.29% | 2 | 24 | 1.00 | 0.94 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 32.50 | 2.95 | 3.70 | 3.00 | -1.50 | -33.34% | 6 | 3 | 0.93 | 0.91 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 33.00 | 2.37 | 2.66 | 2.72 | -1.41 | -34.14% | 6 | 2 | 0.49 | 0.86 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 33.50 | 1.90 | 2.28 | 2.15 | -0.20 | -8.52% | 4 | 15 | 0.52 | 0.81 | 0.12 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 34.00 | 1.70 | 1.77 | 1.47 | -0.71 | -32.57% | 43 | 15 | 0.46 | 0.74 | 0.15 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 34.50 | 1.38 | 1.40 | 1.38 | -0.17 | -10.97% | 178 | 37 | 0.46 | 0.66 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 35.00 | 1.08 | 1.11 | 1.09 | -0.12 | -9.92% | 150 | 68 | 0.46 | 0.58 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 35.50 | 0.83 | 0.86 | 0.82 | -0.17 | -17.18% | 185 | 98 | 0.46 | 0.49 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 36.00 | 0.62 | 0.64 | 0.57 | -0.27 | -32.15% | 396 | 1,377 | 0.46 | 0.40 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 36.50 | 0.45 | 0.47 | 0.45 | -0.16 | -26.23% | 168 | 149 | 0.46 | 0.32 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 37.00 | 0.32 | 0.33 | 0.32 | -0.17 | -34.70% | 179 | 1,061 | 0.46 | 0.25 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 37.50 | 0.21 | 0.23 | 0.20 | -0.15 | -42.86% | 389 | 491 | 0.45 | 0.19 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 38.00 | 0.14 | 0.16 | 0.14 | -0.12 | -46.16% | 292 | 695 | 0.46 | 0.14 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 38.50 | 0.10 | 0.11 | 0.09 | -0.09 | -50.00% | 48 | 131 | 0.47 | 0.10 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | -0.06 | -46.16% | 174 | 844 | 0.47 | 0.07 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 39.50 | 0.04 | 0.06 | 0.04 | -0.08 | -66.67% | 161 | 130 | 0.48 | 0.05 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 40.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 325 | 1,300 | 0.49 | 0.03 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 40.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 114 | 106 | 0.50 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 41.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 12 | 685 | 0.53 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 41.50 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 10 | 5 | 0.54 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 31 | 1,609 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 106 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 19 | 1,745 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 43.50 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 55 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 159 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 102 | 456 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 45.50 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 213 | 1.64 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 0.99 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 0.77 | 0.03 | 0.00 | 0.00% | 0 | 103 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.63 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:53 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 29.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 27 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 30.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 8 | 75 | 0.63 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | +0.02 | +66.67% | 27 | 71 | 0.56 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 31.50 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 1 | 8 | 0.53 | -0.04 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 32.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 16 | 73 | 0.51 | -0.06 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 32.50 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 4 | 8 | 0.49 | -0.09 | 0.08 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 33.00 | 0.17 | 0.19 | 0.18 | 0.00 | 0.00% | 137 | 256 | 0.49 | -0.14 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 33.50 | 0.25 | 0.27 | 0.27 | -0.03 | -10.00% | 286 | 268 | 0.48 | -0.19 | 0.12 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 34.00 | 0.36 | 0.38 | 0.36 | 0.00 | 0.00% | 399 | 557 | 0.47 | -0.26 | 0.15 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 34.50 | 0.51 | 0.54 | 0.51 | +0.01 | +2.00% | 113 | 216 | 0.46 | -0.34 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 35.00 | 0.71 | 0.74 | 0.73 | +0.05 | +7.36% | 2,300 | 721 | 0.46 | -0.42 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 35.50 | 0.96 | 0.99 | 0.98 | +0.04 | +4.26% | 327 | 578 | 0.46 | -0.51 | 0.18 | -0.07 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 36.00 | 1.24 | 1.27 | 1.27 | +0.01 | +0.80% | 299 | 1,973 | 0.46 | -0.60 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 36.50 | 1.56 | 1.61 | 1.58 | +0.04 | +2.60% | 67 | 454 | 0.46 | -0.68 | 0.16 | -0.06 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 37.00 | 1.93 | 2.00 | 2.16 | +0.28 | +14.90% | 83 | 591 | 0.46 | -0.75 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 37.50 | 2.28 | 2.62 | 2.58 | +0.24 | +10.26% | 14 | 176 | 0.43 | -0.81 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 38.00 | 2.66 | 2.99 | 2.70 | -0.01 | -0.37% | 30 | 407 | 0.40 | -0.86 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 38.50 | 2.84 | 3.40 | 3.50 | +0.30 | +9.38% | 9 | 108 | 0.47 | -0.90 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 39.00 | 3.10 | 3.80 | 3.60 | +1.14 | +46.35% | 13 | 345 | 0.53 | -0.93 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 39.50 | 3.15 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.95 | 0.04 | -0.01 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 40.00 | 4.65 | 4.80 | 4.70 | 0.00 | 0.00% | 7 | 210 | 1.14 | -0.97 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 40.50 | 5.10 | 5.55 | 3.95 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 41.00 | 5.60 | 5.75 | 6.12 | +2.15 | +54.16% | 20 | 67 | 1.49 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 41.50 | 5.25 | 6.25 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 42.00 | 5.60 | 6.80 | 5.28 | 0.00 | 0.00% | 0 | 7 | 2.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 42.50 | 6.10 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 43.00 | 6.60 | 8.40 | 6.92 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:53 PM EST |
| 43.50 | 8.10 | 8.25 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 44.00 | 7.60 | 9.05 | 8.35 | 0.00 | 0.00% | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 44.50 | 8.10 | 9.65 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 45.00 | 8.90 | 10.35 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 45.50 | 9.60 | 10.85 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 46.00 | 9.90 | 11.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 47.00 | 11.60 | 11.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 48.00 | 11.95 | 13.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 49.00 | 12.00 | 14.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 50.00 | 13.60 | 15.35 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 3:59:53 PM EST |
| 51.00 | 14.80 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 19.35 | 20.75 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 60.00 | 23.60 | 25.45 | 24.50 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:53 PM EST |