Options Chain for ROBLOX CORP CL A (RBLX) - $35.53 as of 4/26/2024 3:41:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 11.15 | 10.50 | 0.00 | 0.00% | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 26.00 | 8.00 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 27.00 | 7.15 | 9.15 | 10.28 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 6.45 | 8.65 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 6.00 | 8.15 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 28.50 | 5.45 | 7.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 29.00 | 6.95 | 7.15 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 29.50 | 5.95 | 6.65 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 5.50 | 6.15 | 6.10 | +1.49 | +32.33% | 9 | 19 | 0.72 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.50 | 4.85 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 4.40 | 5.15 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.98 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 3.50 | 4.65 | 4.67 | +0.52 | +12.53% | 13 | 1 | 0.65 | 0.97 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 2.81 | 4.15 | 4.15 | +0.50 | +13.70% | 34 | 24 | 0.59 | 0.95 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 3.15 | 3.65 | 3.67 | +1.21 | +49.19% | 7 | 7 | 0.53 | 0.94 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 2.86 | 3.20 | 2.79 | 0.00 | 0.00% | 0 | 31 | 0.33 | 0.91 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 2.48 | 2.72 | 2.76 | +0.45 | +19.49% | 9 | 35 | 0.38 | 0.88 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 1.99 | 2.28 | 2.34 | +0.46 | +24.47% | 25 | 84 | 0.45 | 0.84 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 1.65 | 1.87 | 2.14 | +0.65 | +43.63% | 7 | 187 | 0.45 | 0.78 | 0.14 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 1.26 | 1.48 | 1.55 | +0.34 | +28.10% | 232 | 1,445 | 0.44 | 0.70 | 0.16 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 1.10 | 1.15 | 1.14 | +0.21 | +22.59% | 304 | 660 | 0.43 | 0.61 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 0.83 | 0.85 | 0.86 | +0.17 | +24.64% | 624 | 1,278 | 0.42 | 0.52 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 0.60 | 0.64 | 0.65 | +0.11 | +20.37% | 410 | 273 | 0.42 | 0.42 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 0.42 | 0.44 | 0.46 | +0.08 | +21.06% | 447 | 1,523 | 0.41 | 0.33 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.27 | 0.30 | 0.30 | +0.01 | +3.45% | 154 | 401 | 0.41 | 0.25 | 0.16 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 0.19 | 0.20 | 0.20 | -0.02 | -9.10% | 459 | 2,463 | 0.41 | 0.19 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 38 | 452 | 0.42 | 0.13 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 0.08 | 0.09 | 0.10 | 0.00 | 0.00% | 114 | 1,552 | 0.42 | 0.09 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 82 | 91 | 0.45 | 0.06 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 539 | 8,353 | 0.46 | 0.04 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 0.02 | 0.04 | 0.05 | +0.02 | +66.67% | 1 | 121 | 0.45 | 0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 10 | 4,671 | 0.48 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 34 | 0.49 | 0.01 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 15 | 6,668 | 0.53 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 2,058 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,173 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 44.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 193 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 677 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.65 | 0.87 | 0.00 | 0.00% | 0 | 47 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 111 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 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 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 75 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.12 | 0.02 | -0.09 | -81.82% | 36 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 7,262 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 1 | 196 | 0.61 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 9 | 6,532 | 0.56 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 0.02 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 23 | 0.52 | -0.03 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 24 | 456 | 0.51 | -0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 0.05 | 0.26 | 0.06 | -0.27 | -81.82% | 9 | 52 | 0.47 | -0.06 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 0.07 | 0.29 | 0.08 | -0.26 | -76.48% | 40 | 198 | 0.45 | -0.09 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 0.11 | 0.32 | 0.18 | -0.06 | -25.00% | 145 | 174 | 0.44 | -0.12 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 0.17 | 0.20 | 0.18 | -0.16 | -47.06% | 194 | 6,271 | 0.43 | -0.16 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 0.27 | 0.29 | 0.33 | -0.16 | -32.66% | 51 | 168 | 0.42 | -0.22 | 0.14 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.40 | 0.44 | 0.40 | -0.26 | -39.40% | 208 | 653 | 0.42 | -0.30 | 0.16 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 0.58 | 0.61 | 0.56 | -0.31 | -35.64% | 92 | 860 | 0.42 | -0.39 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 0.81 | 0.83 | 0.77 | -0.42 | -35.30% | 307 | 949 | 0.41 | -0.48 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 1.08 | 1.11 | 1.09 | -0.38 | -25.85% | 174 | 531 | 0.41 | -0.58 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 1.40 | 1.58 | 1.38 | -0.42 | -23.34% | 274 | 1,705 | 0.41 | -0.67 | 0.18 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 1.70 | 1.89 | 1.56 | -0.70 | -30.98% | 24 | 245 | 0.42 | -0.75 | 0.16 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 2.12 | 2.31 | 2.12 | -0.43 | -16.87% | 72 | 1,059 | 0.44 | -0.81 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 2.54 | 2.86 | 2.37 | -1.66 | -41.20% | 3 | 27 | 0.49 | -0.87 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 2.96 | 3.60 | 2.89 | -1.36 | -32.00% | 36 | 151 | 0.70 | -0.91 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 3.45 | 4.05 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.94 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 3.90 | 4.10 | 6.35 | 0.00 | 0.00% | 0 | 165 | 1.01 | -0.96 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 4.40 | 4.60 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.97 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 4.90 | 5.40 | 7.20 | 0.00 | 0.00% | 0 | 72 | 0.63 | -0.98 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 5.40 | 5.70 | 6.55 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 5.90 | 6.15 | 5.95 | +0.77 | +14.87% | 12 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 6.40 | 7.15 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 6.90 | 7.30 | 7.64 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 43.50 | 7.40 | 7.65 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 7.90 | 8.45 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 44.50 | 8.05 | 8.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 8.90 | 10.05 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 45.50 | 9.40 | 9.65 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 46.00 | 9.90 | 10.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 47.00 | 10.90 | 12.45 | 11.55 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 48.00 | 11.90 | 12.50 | 11.95 | -1.75 | -12.78% | 4 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 49.00 | 12.90 | 13.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 12.65 | 14.65 | 12.95 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 18.90 | 20.05 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |