Options Chain for ROBLOX CORP CL A (RBLX) - $36.01 as of 4/29/2024 9:10:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.05 | 11.25 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 26.00 | 9.15 | 10.30 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 27.00 | 9.15 | 9.35 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.95 | 0.02 | -0.03 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 7.55 | 8.45 | % | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 29.00 | 7.35 | 7.50 | 7.45 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.89 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 6.20 | 6.65 | 6.00 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.86 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 4.75 | 5.85 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.82 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 4.90 | 5.50 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.79 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 5.00 | 5.15 | 5.20 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.77 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 4.65 | 4.75 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.74 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 3.90 | 4.45 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.72 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 4.00 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.69 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 3.70 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.66 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 3.00 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.63 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 3.10 | 3.20 | 3.37 | 0.00 | 0.00% | 0 | 252 | 0.95 | 0.60 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 2.80 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 103 | 0.91 | 0.57 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 2.59 | 2.70 | 2.77 | 0.00 | 0.00% | 0 | 144 | 0.94 | 0.54 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 2.27 | 2.47 | 2.60 | 0.00 | 0.00% | 0 | 125 | 0.94 | 0.51 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 2.20 | 2.23 | 2.25 | 0.00 | 0.00% | 0 | 311 | 0.94 | 0.48 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 1.85 | 2.03 | 2.02 | 0.00 | 0.00% | 0 | 43 | 0.93 | 0.45 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 1.80 | 1.83 | 1.83 | 0.00 | 0.00% | 0 | 204 | 0.93 | 0.42 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 1.61 | 1.65 | 1.68 | 0.00 | 0.00% | 0 | 140 | 0.92 | 0.39 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 1.45 | 1.49 | 1.50 | 0.00 | 0.00% | 0 | 162 | 0.92 | 0.37 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 1.30 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.34 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 1.16 | 1.21 | 1.20 | 0.00 | 0.00% | 0 | 880 | 0.92 | 0.31 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 1.04 | 1.08 | 1.09 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.29 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 0.92 | 0.98 | 1.02 | 0.00 | 0.00% | 0 | 240 | 0.92 | 0.27 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 0.83 | 0.87 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.24 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 0.74 | 0.79 | 0.84 | 0.00 | 0.00% | 0 | 368 | 0.92 | 0.22 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 0.60 | 0.63 | 0.67 | 0.00 | 0.00% | 0 | 264 | 0.92 | 0.19 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 0.46 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 212 | 0.93 | 0.15 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.38 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 684 | 0.93 | 0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 46.00 | 0.30 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 130 | 0.93 | 0.10 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.00 | 0.24 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 48.00 | 0.19 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 49.00 | 0.15 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.05 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 87 | 0.96 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 172 | 0.90 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 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 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 242 | 0.99 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 26.00 | 0.10 | 0.13 | % | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 27.00 | 0.17 | 0.19 | 0.27 | 0.00 | 0.00% | 0 | 43 | 0.99 | -0.05 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.98 | -0.08 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 0.37 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 47 | 0.97 | -0.11 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.52 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 235 | 0.96 | -0.14 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.72 | 0.76 | 0.73 | 0.00 | 0.00% | 0 | 291 | 0.95 | -0.18 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 0.86 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 93 | 0.96 | -0.21 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 0.98 | 1.02 | 1.00 | 0.00 | 0.00% | 0 | 451 | 0.95 | -0.23 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 1.14 | 1.23 | 1.12 | 0.00 | 0.00% | 0 | 302 | 0.97 | -0.26 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 1.28 | 1.37 | 1.23 | 0.00 | 0.00% | 0 | 999 | 0.94 | -0.28 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 1.47 | 1.51 | 1.45 | 0.00 | 0.00% | 0 | 217 | 0.95 | -0.31 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 1.65 | 1.89 | 1.64 | 0.00 | 0.00% | 0 | 197 | 0.94 | -0.34 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 1.87 | 1.91 | 1.84 | 0.00 | 0.00% | 0 | 27 | 0.94 | -0.37 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 2.08 | 2.15 | 2.08 | 0.00 | 0.00% | 0 | 265 | 0.93 | -0.40 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 2.32 | 2.56 | 2.28 | 0.00 | 0.00% | 0 | 46 | 0.94 | -0.43 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 2.56 | 2.64 | 2.56 | 0.00 | 0.00% | 0 | 231 | 0.93 | -0.46 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 2.85 | 2.90 | 3.13 | 0.00 | 0.00% | 0 | 76 | 0.93 | -0.49 | 0.06 | -0.10 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 3.10 | 3.25 | 4.10 | 0.00 | 0.00% | 0 | 210 | 1.00 | -0.52 | 0.06 | -0.10 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 3.40 | 3.70 | 3.72 | 0.00 | 0.00% | 0 | 15 | 1.01 | -0.55 | 0.06 | -0.09 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 3.70 | 3.80 | 3.74 | 0.00 | 0.00% | 0 | 66 | 0.92 | -0.58 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 4.00 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.61 | 0.06 | -0.09 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 4.35 | 5.45 | 5.50 | 0.00 | 0.00% | 0 | 31 | 0.90 | -0.63 | 0.06 | -0.09 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 4.70 | 5.80 | 4.69 | 0.00 | 0.00% | 0 | 49 | 0.91 | -0.66 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 5.05 | 5.20 | 5.07 | 0.00 | 0.00% | 0 | 106 | 0.91 | -0.69 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 5.45 | 7.30 | % | 0 | 0 | 1.29 | -0.71 | 0.05 | -0.08 | 4/26/2024 4:00:02 PM EST | |||
| 41.00 | 5.85 | 6.95 | 7.24 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.73 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 6.20 | 7.35 | 5.65 | 0.00 | 0.00% | 0 | 35 | 0.90 | -0.76 | 0.05 | -0.07 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 6.35 | 6.85 | 7.20 | 0.00 | 0.00% | 0 | 103 | 0.85 | -0.78 | 0.05 | -0.07 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 7.45 | 8.50 | 5.05 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.81 | 0.04 | -0.06 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 7.30 | 8.55 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.85 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 8.25 | 10.35 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.88 | 0.03 | -0.05 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 46.00 | 10.15 | 11.30 | % | 0 | 0 | 1.31 | -0.90 | 0.03 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 47.00 | 10.70 | 12.45 | % | 0 | 0 | 1.21 | -0.92 | 0.02 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 48.00 | 11.95 | 13.10 | % | 0 | 0 | 1.30 | -0.94 | 0.02 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 49.00 | 13.00 | 15.10 | % | 0 | 0 | 1.39 | -0.95 | 0.02 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 13.90 | 15.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.96 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 17.90 | 20.25 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST |