Options Chain for ROBLOX CORP CL A (RBLX) - $34.96 as of 4/22/2024 10:20:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.50 | 10.10 | 9.90 | -1.90 | -16.11% | 1 | 17 | 4.12 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 27.00 | 7.80 | 8.10 | 7.90 | -2.15 | -21.40% | 1 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 28.00 | 6.25 | 8.75 | 7.40 | 0.00 | 0.00% | 0 | 19 | 2.95 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 29.00 | 5.75 | 6.30 | 6.05 | -0.67 | -9.97% | 2 | 31 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 29.50 | 4.70 | 6.65 | 5.75 | % | 1 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST | |
| 30.00 | 4.75 | 5.10 | 5.05 | -0.73 | -12.63% | 2 | 9 | 2.01 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 30.50 | 3.65 | 4.60 | 4.50 | % | 3 | 0 | 2.21 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST | |
| 31.00 | 3.75 | 4.10 | 4.20 | -0.16 | -3.67% | 2 | 29 | 2.02 | 0.99 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 31.50 | 2.65 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.97 | 0.03 | -0.02 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 32.00 | 2.85 | 3.50 | 3.40 | -0.10 | -2.86% | 4 | 22 | 0.94 | 0.95 | 0.05 | -0.03 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 32.50 | 2.48 | 2.77 | 2.52 | -0.48 | -16.00% | 29 | 9 | 0.78 | 0.91 | 0.08 | -0.04 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 33.00 | 1.54 | 2.19 | 2.37 | -0.35 | -12.87% | 31 | 7 | 0.29 | 0.86 | 0.11 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 33.50 | 1.52 | 1.75 | 2.00 | -0.15 | -6.98% | 11 | 15 | 0.59 | 0.80 | 0.14 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 34.00 | 1.31 | 1.36 | 1.48 | +0.01 | +0.68% | 15 | 39 | 0.52 | 0.72 | 0.18 | -0.08 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 34.50 | 0.98 | 1.02 | 1.05 | -0.33 | -23.92% | 66 | 81 | 0.51 | 0.62 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 35.00 | 0.70 | 0.73 | 0.76 | -0.33 | -30.28% | 85 | 118 | 0.50 | 0.51 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 35.50 | 0.48 | 0.50 | 0.56 | -0.26 | -31.71% | 572 | 185 | 0.49 | 0.40 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 36.00 | 0.32 | 0.34 | 0.34 | -0.23 | -40.36% | 520 | 1,593 | 0.49 | 0.30 | 0.20 | -0.08 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 36.50 | 0.20 | 0.23 | 0.26 | -0.19 | -42.23% | 209 | 261 | 0.50 | 0.21 | 0.17 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 37.00 | 0.13 | 0.15 | 0.15 | -0.17 | -53.13% | 399 | 1,196 | 0.50 | 0.14 | 0.13 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 37.50 | 0.08 | 0.09 | 0.10 | -0.10 | -50.00% | 83 | 601 | 0.50 | 0.09 | 0.10 | -0.04 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | -0.08 | -57.15% | 228 | 812 | 0.52 | 0.06 | 0.07 | -0.03 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 38.50 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 569 | 149 | 0.54 | 0.03 | 0.05 | -0.02 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 39.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 53 | 754 | 0.56 | 0.02 | 0.03 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 39.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 687 | 241 | 0.60 | 0.01 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 120 | 1,263 | 0.59 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 40.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 5 | 43 | 0.64 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 678 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 41.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 160 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 60 | 1,616 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 1,733 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 44.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 10 | 159 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 0.73 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 5 | 536 | 1.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.72 | 0.03 | 0.00 | 0.00% | 0 | 213 | 2.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 18 | 2.76 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/22/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.33 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 103 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/22/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/22/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/22/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 29.50 | 0.01 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:01 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 79 | 0.71 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 30.50 | 0.01 | 0.03 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 4/22/2024 4:00:01 PM EST | |||
| 31.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 91 | 0.62 | -0.01 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 31.50 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 126 | 9 | 0.58 | -0.03 | 0.03 | -0.02 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 32.00 | 0.05 | 0.06 | 0.04 | -0.05 | -55.56% | 331 | 87 | 0.56 | -0.05 | 0.05 | -0.03 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 32.50 | 0.07 | 0.09 | 0.07 | -0.06 | -46.16% | 825 | 12 | 0.53 | -0.09 | 0.08 | -0.04 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 33.00 | 0.12 | 0.14 | 0.10 | -0.08 | -44.45% | 54 | 367 | 0.52 | -0.14 | 0.11 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 33.50 | 0.20 | 0.22 | 0.19 | -0.08 | -29.63% | 154 | 367 | 0.51 | -0.20 | 0.14 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 34.00 | 0.32 | 0.35 | 0.33 | -0.03 | -8.34% | 343 | 748 | 0.50 | -0.28 | 0.18 | -0.08 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 34.50 | 0.48 | 0.51 | 0.45 | -0.06 | -11.77% | 306 | 274 | 0.49 | -0.38 | 0.21 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 35.00 | 0.69 | 0.73 | 0.70 | -0.03 | -4.11% | 414 | 1,782 | 0.48 | -0.49 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 35.50 | 0.97 | 1.00 | 0.92 | -0.06 | -6.13% | 505 | 563 | 0.48 | -0.60 | 0.22 | -0.09 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 36.00 | 1.31 | 1.36 | 1.26 | -0.01 | -0.79% | 245 | 1,908 | 0.48 | -0.70 | 0.20 | -0.08 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 36.50 | 1.68 | 1.74 | 1.50 | -0.08 | -5.07% | 23 | 457 | 0.47 | -0.79 | 0.17 | -0.07 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 37.00 | 2.10 | 2.25 | 1.62 | -0.54 | -25.00% | 18 | 568 | 0.51 | -0.86 | 0.13 | -0.05 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 37.50 | 2.53 | 2.70 | 2.58 | 0.00 | 0.00% | 0 | 177 | 0.56 | -0.91 | 0.10 | -0.04 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 38.00 | 3.00 | 3.10 | 2.75 | +0.05 | +1.86% | 7 | 434 | 0.45 | -0.94 | 0.07 | -0.03 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 38.50 | 2.07 | 4.15 | 3.50 | 0.00 | 0.00% | 0 | 113 | 0.64 | -0.97 | 0.05 | -0.02 | 4/19/2024 | 4/22/2024 4:00:01 PM EST |
| 39.00 | 3.95 | 4.50 | 3.99 | +0.39 | +10.84% | 14 | 351 | 1.13 | -0.98 | 0.03 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 39.50 | 4.45 | 5.05 | 4.60 | +0.45 | +10.85% | 6 | 3 | 1.40 | -0.99 | 0.02 | -0.01 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 40.00 | 4.95 | 5.15 | 4.99 | +0.29 | +6.17% | 34 | 214 | 1.66 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 40.50 | 5.05 | 7.65 | 5.04 | +1.09 | +27.60% | 17 | 15 | 1.66 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 41.00 | 5.95 | 6.10 | 5.85 | -0.27 | -4.42% | 2 | 39 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 41.50 | 6.45 | 7.65 | 6.55 | % | 3 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST | |
| 42.00 | 6.95 | 8.30 | 6.90 | +1.62 | +30.69% | 4 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:01 PM EST |
| 42.50 | 7.45 | 8.35 | 6.90 | 0.00 | 0.00% | 0 | 4 | 2.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 43.00 | 7.95 | 8.25 | 6.92 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/22/2024 4:00:01 PM EST |
| 43.50 | 7.05 | 10.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:01 PM EST |
| 44.00 | 8.40 | 9.95 | 8.35 | 0.00 | 0.00% | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 44.50 | 8.15 | 10.95 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/22/2024 4:00:01 PM EST |
| 45.00 | 9.45 | 10.30 | 8.15 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/22/2024 4:00:01 PM EST |
| 45.50 | 10.25 | 11.20 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 46.00 | 10.95 | 11.35 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 47.00 | 11.95 | 12.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 48.00 | 12.40 | 13.80 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 49.00 | 12.55 | 15.65 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 50.00 | 13.95 | 16.50 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/22/2024 4:00:01 PM EST |
| 51.00 | 15.95 | 16.55 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |
| 55.00 | 18.95 | 20.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:01 PM EST | |||
| 60.00 | 23.95 | 26.05 | 24.50 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:01 PM EST |