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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 17.75 | 16.15 | 0.00 | 0.00% | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 12.75 | 13.70 | 13.10 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 10.55 | 11.30 | 11.31 | +0.51 | +4.73% | 1 | 48 | 0.56 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 27.00 | 9.25 | 9.85 | 9.35 | +1.25 | +15.44% | 4 | 3 | 1.14 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 8.80 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.92 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 8.25 | 8.70 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.91 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 6.55 | 7.65 | 7.15 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.88 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 5.90 | 6.80 | 7.07 | +1.23 | +21.07% | 13 | 84 | 0.86 | 0.84 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 5.90 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.80 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 5.35 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.78 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 4.25 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 69 | 0.85 | 0.76 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 4.80 | 4.95 | 4.58 | 0.00 | 0.00% | 0 | 266 | 0.84 | 0.73 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 4.50 | 4.60 | 4.25 | 0.00 | 0.00% | 2 | 102 | 0.83 | 0.71 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 3.35 | 4.30 | 4.00 | +0.05 | +1.27% | 1 | 109 | 0.84 | 0.68 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 3.05 | 3.95 | 4.00 | +0.25 | +6.67% | 11 | 142 | 0.84 | 0.65 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 3.60 | 3.70 | 3.87 | +0.36 | +10.26% | 10 | 147 | 0.83 | 0.63 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 3.20 | 3.40 | 3.53 | +0.38 | +12.07% | 75 | 1,074 | 0.83 | 0.60 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 3.05 | 3.15 | 3.15 | +0.38 | +13.72% | 8 | 245 | 0.84 | 0.57 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 2.85 | 2.88 | 2.93 | +0.23 | +8.52% | 28 | 145 | 0.83 | 0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 2.61 | 2.65 | 2.78 | +0.26 | +10.32% | 4 | 161 | 0.82 | 0.52 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 2.40 | 2.43 | 2.44 | +0.19 | +8.45% | 75 | 203 | 0.82 | 0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 2.13 | 2.25 | 2.24 | +0.19 | +9.27% | 13 | 2,375 | 0.80 | 0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 1.96 | 2.06 | 2.09 | +0.18 | +9.43% | 19 | 145 | 0.80 | 0.43 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 1.73 | 1.88 | 1.88 | +0.19 | +11.25% | 3 | 37 | 0.82 | 0.41 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 1.47 | 1.72 | 1.82 | +0.28 | +18.19% | 10 | 25 | 0.82 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 1.37 | 1.57 | 1.59 | +0.37 | +30.33% | 3 | 13 | 0.82 | 0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 1.37 | 1.40 | 1.37 | +0.03 | +2.24% | 216 | 4,474 | 0.81 | 0.34 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 1.24 | 1.29 | 1.33 | +0.13 | +10.84% | 5 | 103 | 0.81 | 0.31 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 0.98 | 1.17 | 1.21 | +0.44 | +57.15% | 22 | 91 | 0.81 | 0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 0.89 | 1.06 | 1.10 | +0.29 | +35.81% | 9 | 24 | 0.81 | 0.27 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 0.91 | 0.95 | 1.02 | +0.18 | +21.43% | 132 | 45 | 0.81 | 0.25 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.82 | 0.86 | 0.85 | +0.08 | +10.39% | 23 | 15,098 | 0.81 | 0.23 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 0.74 | 0.77 | 0.79 | +0.19 | +31.67% | 3 | 283 | 0.81 | 0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 0.42 | 0.65 | 0.66 | +0.09 | +15.79% | 8 | 46 | 0.82 | 0.18 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.49 | 0.52 | 0.52 | +0.07 | +15.56% | 50 | 2,871 | 0.82 | 0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 0.29 | 0.32 | 0.28 | 0.00 | 0.00% | 5 | 17,202 | 0.83 | 0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 0.16 | 0.20 | 0.19 | +0.02 | +11.77% | 115 | 4,418 | 0.83 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 0.09 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 660 | 0.85 | 0.04 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 130 | 1,978 | 0.86 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 5 | 652 | 0.91 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 2,050 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 393 | 0.93 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.10 | 0.12 | 0.13 | -0.02 | -13.34% | 11 | 131 | 0.88 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 27.00 | 0.22 | 0.24 | 0.21 | -0.08 | -27.59% | 3 | 68 | 0.86 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 0.27 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 538 | 0.86 | -0.08 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 0.32 | 0.34 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.85 | -0.09 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 0.45 | 0.62 | 0.43 | -0.12 | -21.82% | 119 | 330 | 0.84 | -0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.62 | 0.65 | 0.62 | -0.14 | -18.43% | 316 | 1,319 | 0.83 | -0.16 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.84 | 0.88 | 0.82 | -0.16 | -16.33% | 5 | 16 | 0.83 | -0.20 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.50 | 0.97 | 1.01 | 1.40 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.22 | 0.04 | -0.05 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 1.10 | 1.15 | 1.10 | -0.20 | -15.39% | 2 | 49 | 0.83 | -0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 1.27 | 1.31 | 1.23 | -0.23 | -15.76% | 74 | 6,558 | 0.82 | -0.27 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 1.42 | 1.58 | 1.40 | -0.78 | -35.78% | 4 | 29 | 0.85 | -0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.50 | 1.62 | 1.67 | 1.66 | -0.48 | -22.43% | 12 | 11 | 0.82 | -0.32 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 1.79 | 2.02 | 1.75 | -0.50 | -22.23% | 2 | 37 | 0.82 | -0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 2.03 | 2.08 | 2.03 | -0.27 | -11.74% | 5 | 82 | 0.82 | -0.37 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 2.22 | 2.32 | 2.26 | -0.26 | -10.32% | 33 | 6,013 | 0.81 | -0.40 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 2.50 | 2.54 | 2.47 | -0.31 | -11.16% | 106 | 185 | 0.81 | -0.43 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 2.74 | 2.80 | 2.66 | -0.44 | -14.20% | 35 | 246 | 0.81 | -0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 3.00 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 350 | 0.81 | -0.48 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 3.25 | 3.40 | 3.65 | 0.00 | 0.00% | 0 | 210 | 0.81 | -0.51 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 3.60 | 3.70 | 3.55 | -0.45 | -11.25% | 85 | 2,297 | 0.81 | -0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 3.85 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 51 | 0.81 | -0.57 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 4.20 | 5.20 | 4.25 | +0.45 | +11.85% | 1 | 27 | 0.81 | -0.59 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 4.50 | 4.65 | 4.00 | 0.00 | 0.00% | 0 | 36 | 0.81 | -0.62 | 0.05 | -0.07 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 4.85 | 5.00 | 6.30 | 0.00 | 0.00% | 0 | 89 | 0.80 | -0.64 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 5.20 | 5.40 | 5.12 | -0.94 | -15.52% | 4 | 1,313 | 0.80 | -0.66 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 5.55 | 5.75 | % | 0 | 0 | 0.80 | -0.69 | 0.05 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 41.00 | 5.90 | 6.45 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.71 | 0.05 | -0.06 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 6.35 | 7.50 | % | 0 | 0 | 0.98 | -0.73 | 0.05 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 42.00 | 6.75 | 8.50 | % | 0 | 0 | 1.06 | -0.75 | 0.05 | -0.06 | 4/26/2024 4:00:02 PM EST | |||
| 42.50 | 7.15 | 7.35 | 7.25 | -1.30 | -15.21% | 1 | 3,027 | 0.85 | -0.77 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 7.60 | 8.05 | 8.21 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.79 | 0.04 | -0.05 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 8.15 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.82 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 9.35 | 9.75 | 9.37 | +0.12 | +1.30% | 1 | 575 | 0.88 | -0.85 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 11.60 | 11.80 | 12.67 | 0.00 | 0.00% | 0 | 2,153 | 0.89 | -0.90 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 14.00 | 14.80 | 14.35 | -0.45 | -3.05% | 1 | 2,295 | 1.35 | -0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 16.45 | 17.45 | 15.55 | 0.00 | 0.00% | 0 | 650 | 1.00 | -0.96 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 18.40 | 19.85 | 19.55 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 23.90 | 25.50 | 23.95 | +1.20 | +5.28% | 3 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 28.00 | 30.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |