Options Chain for ROBLOX CORP CL A (RBLX) - $37.88 as of 3/28/2024 2:50:31 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 12.90 | 13.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
27.00 | 11.15 | 11.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
28.00 | 9.65 | 10.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
29.00 | 8.80 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
29.50 | 8.60 | 8.85 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
30.00 | 8.05 | 8.35 | 6.70 | 0.00 | 0.00% | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:27 PM EST |
30.50 | 7.65 | 8.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
31.00 | 7.15 | 7.35 | 5.95 | 0.00 | 0.00% | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:27 PM EST |
31.50 | 6.65 | 7.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
32.00 | 5.65 | 6.35 | 6.45 | % | 20 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST | |
32.50 | 5.10 | 6.20 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 3/28/2024 3:59:27 PM EST | |||
33.00 | 4.95 | 5.80 | 5.50 | +1.10 | +25.00% | 9 | 22 | 0.61 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
33.50 | 4.15 | 5.20 | % | 0 | 0 | 0.56 | 0.98 | 0.02 | -0.01 | 3/28/2024 3:59:27 PM EST | |||
34.00 | 4.00 | 4.65 | 4.90 | +1.50 | +44.12% | 1 | 11 | 0.73 | 0.97 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
34.50 | 3.70 | 3.90 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.04 | -0.02 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
35.00 | 2.85 | 3.60 | 3.47 | +0.79 | +29.48% | 1 | 21 | 0.46 | 0.94 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
35.50 | 2.58 | 2.98 | 2.34 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.91 | 0.07 | -0.02 | 3/26/2024 | 3/28/2024 3:59:27 PM EST |
36.00 | 2.32 | 2.50 | 2.45 | +0.50 | +25.65% | 3 | 62 | 0.32 | 0.87 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
36.50 | 1.87 | 2.35 | 2.24 | +0.52 | +30.24% | 24 | 166 | 0.36 | 0.82 | 0.13 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
37.00 | 1.51 | 1.58 | 1.53 | +0.19 | +14.18% | 112 | 432 | 0.36 | 0.75 | 0.16 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
37.50 | 1.17 | 1.21 | 1.20 | +0.17 | +16.51% | 219 | 825 | 0.35 | 0.66 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
38.00 | 0.88 | 0.91 | 0.94 | +0.16 | +20.52% | 1,083 | 1,191 | 0.35 | 0.56 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
38.50 | 0.64 | 0.67 | 0.69 | +0.10 | +16.95% | 1,834 | 1,049 | 0.35 | 0.46 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
39.00 | 0.47 | 0.49 | 0.47 | +0.05 | +11.91% | 1,189 | 517 | 0.35 | 0.36 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
39.50 | 0.32 | 0.34 | 0.35 | +0.10 | +40.00% | 184 | 128 | 0.36 | 0.28 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
40.00 | 0.22 | 0.24 | 0.24 | +0.02 | +9.10% | 958 | 2,063 | 0.37 | 0.21 | 0.14 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
40.50 | 0.15 | 0.18 | 0.17 | +0.02 | +13.34% | 385 | 102 | 0.37 | 0.15 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
41.00 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 205 | 389 | 0.38 | 0.11 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
41.50 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 240 | 565 | 0.40 | 0.08 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
42.00 | 0.05 | 0.07 | 0.11 | +0.05 | +83.34% | 367 | 1,251 | 0.41 | 0.06 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
42.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 33 | 165 | 0.42 | 0.05 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
43.00 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 95 | 777 | 0.44 | 0.04 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
43.50 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 36 | 5 | 0.44 | 0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
44.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 24 | 3,167 | 0.48 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
44.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.02 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 506 | 241 | 0.50 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
45.50 | 0.00 | 0.02 | 0.02 | % | 3 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST | |
46.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 72 | 0.56 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
46.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 19 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 43 | 772 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
47.50 | 0.00 | 0.21 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
48.00 | 0.00 | 0.10 | 0.09 | +0.07 | +350.00% | 1 | 506 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
49.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 1,009 | 1.12 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:27 PM EST |
50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 76 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
51.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 73 | 1.25 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:27 PM EST |
52.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 193 | 1.32 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:27 PM EST |
53.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:27 PM EST |
54.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:27 PM EST |
55.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:27 PM EST |
60.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:27 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 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:27 PM EST |
27.00 | 0.00 | 0.21 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
28.00 | 0.00 | 0.21 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
29.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:27 PM EST |
29.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:27 PM EST |
30.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:27 PM EST |
30.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 200 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:27 PM EST |
31.00 | 0.00 | 0.22 | 0.02 | +0.01 | +100.00% | 8 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
31.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 100 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
32.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 4 | 84 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
32.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 29 | 25 | 0.51 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
33.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 113 | 229 | 0.47 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
33.50 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 30 | 209 | 0.43 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
34.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 54 | 110 | 0.42 | -0.03 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
34.50 | 0.03 | 0.04 | 0.04 | -0.10 | -71.43% | 14 | 86 | 0.40 | -0.04 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
35.00 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 145 | 200 | 0.39 | -0.06 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
35.50 | 0.07 | 0.09 | 0.08 | -0.11 | -57.90% | 167 | 396 | 0.37 | -0.09 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
36.00 | 0.12 | 0.14 | 0.13 | -0.11 | -45.84% | 187 | 732 | 0.36 | -0.13 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
36.50 | 0.19 | 0.22 | 0.19 | -0.15 | -44.12% | 1,177 | 267 | 0.35 | -0.18 | 0.13 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
37.00 | 0.31 | 0.33 | 0.31 | -0.16 | -34.05% | 311 | 1,751 | 0.35 | -0.25 | 0.16 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
37.50 | 0.46 | 0.49 | 0.48 | -0.21 | -30.44% | 263 | 454 | 0.35 | -0.34 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
38.00 | 0.67 | 0.69 | 0.64 | -0.31 | -32.64% | 233 | 404 | 0.35 | -0.44 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
38.50 | 0.94 | 0.96 | 0.94 | -0.25 | -21.01% | 1,178 | 128 | 0.35 | -0.54 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
39.00 | 1.25 | 1.28 | 1.20 | -0.66 | -35.49% | 133 | 167 | 0.35 | -0.64 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
39.50 | 1.59 | 1.67 | 1.59 | -0.68 | -29.96% | 110 | 40 | 0.36 | -0.72 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
40.00 | 1.75 | 2.07 | 2.00 | -0.73 | -26.74% | 59 | 241 | 0.36 | -0.79 | 0.14 | -0.04 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
40.50 | 1.98 | 2.67 | 2.42 | -0.36 | -12.95% | 36 | 2 | 0.40 | -0.85 | 0.11 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
41.00 | 2.56 | 2.98 | 2.87 | -0.37 | -11.42% | 32 | 162 | 0.41 | -0.89 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
41.50 | 3.25 | 3.60 | 3.00 | -2.43 | -44.76% | 5 | 11 | 0.31 | -0.92 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
42.00 | 3.75 | 3.90 | 3.65 | -1.85 | -33.64% | 6 | 113 | 0.35 | -0.94 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
42.50 | 3.80 | 4.60 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.95 | 0.04 | -0.01 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
43.00 | 4.60 | 5.40 | 4.55 | -0.72 | -13.67% | 3 | 40 | 0.57 | -0.96 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
43.50 | 4.95 | 6.10 | 5.30 | -2.00 | -27.40% | 3 | 0 | 0.61 | -0.97 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
44.00 | 5.30 | 5.90 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.98 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:27 PM EST |
44.50 | 5.70 | 6.40 | 6.30 | % | 6 | 0 | 0.69 | -0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:27 PM EST | |
45.00 | 6.40 | 7.35 | 7.97 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.99 | 0.01 | -0.01 | 3/22/2024 | 3/28/2024 3:59:27 PM EST |
45.50 | 6.80 | 7.40 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
46.00 | 7.25 | 8.50 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 3:59:27 PM EST |
46.50 | 8.20 | 8.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
47.00 | 8.35 | 9.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
47.50 | 8.95 | 9.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
48.00 | 9.65 | 10.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
49.00 | 10.20 | 11.50 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:27 PM EST |
50.00 | 11.40 | 12.55 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
51.00 | 12.25 | 13.15 | 12.80 | +2.10 | +19.63% | 3 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST |
52.00 | 13.40 | 14.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
53.00 | 14.70 | 15.45 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
54.00 | 15.55 | 16.50 | 15.70 | % | 3 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:27 PM EST | |
55.00 | 16.40 | 17.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:27 PM EST | |||
60.00 | 21.35 | 22.50 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:27 PM EST |