Options Chain for ROBLOX CORP CL A (RBLX) - $36.01 as of 4/29/2024 4:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.70 | 12.65 | 10.75 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.96 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 26.00 | 9.95 | 11.60 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 27.00 | 9.50 | 10.70 | % | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 28.00 | 8.45 | 9.70 | % | 0 | 0 | 1.24 | 0.91 | 0.02 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 29.00 | 7.55 | 8.90 | % | 0 | 0 | 0.70 | 0.89 | 0.02 | -0.03 | 4/29/2024 3:59:47 PM EST | |||
| 30.00 | 6.30 | 8.40 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.85 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 31.00 | 5.05 | 6.70 | % | 0 | 0 | 0.48 | 0.82 | 0.03 | -0.04 | 4/29/2024 3:59:47 PM EST | |||
| 32.00 | 4.80 | 6.55 | 5.50 | 0.00 | 0.00% | 0 | 420 | 0.65 | 0.78 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 33.00 | 4.05 | 5.30 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.73 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 34.00 | 3.55 | 5.40 | 3.35 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.69 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 35.00 | 2.24 | 4.75 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.63 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 36.00 | 2.92 | 3.45 | 3.55 | +0.40 | +12.70% | 10 | 60 | 0.65 | 0.58 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 37.00 | 2.80 | 2.97 | 2.92 | +0.39 | +15.42% | 27 | 54 | 0.69 | 0.53 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 38.00 | 2.00 | 2.64 | 2.50 | +0.19 | +8.23% | 33 | 42 | 0.66 | 0.48 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 39.00 | 1.74 | 2.21 | 2.20 | +0.27 | +13.99% | 17 | 31 | 0.66 | 0.43 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 40.00 | 1.68 | 1.84 | 1.76 | +0.12 | +7.32% | 6 | 223 | 0.70 | 0.38 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 41.00 | 1.26 | 1.53 | 1.58 | +0.18 | +12.86% | 7 | 89 | 0.69 | 0.33 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 42.00 | 0.78 | 1.29 | 1.34 | +0.15 | +12.61% | 11 | 122 | 0.70 | 0.29 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 43.00 | 0.61 | 1.07 | 1.07 | +0.12 | +12.64% | 3 | 23 | 0.69 | 0.25 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 44.00 | 0.85 | 0.99 | 0.92 | +0.10 | +12.20% | 4 | 62 | 0.72 | 0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 45.00 | 0.71 | 0.85 | 0.72 | +0.07 | +10.77% | 6 | 62 | 0.73 | 0.19 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 46.00 | 0.16 | 0.98 | 0.62 | +0.07 | +12.73% | 4 | 35 | 0.70 | 0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 47.00 | 0.48 | 0.52 | 0.52 | +0.04 | +8.34% | 10 | 856 | 0.70 | 0.14 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 48.00 | 0.19 | 0.43 | 0.43 | +0.05 | +13.16% | 6 | 41 | 0.72 | 0.12 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 49.00 | 0.32 | 0.36 | 0.36 | +0.04 | +12.50% | 6 | 30 | 0.71 | 0.10 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 50.00 | 0.27 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.09 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 55.00 | 0.08 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 200 | 0.75 | 0.04 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.08 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.04 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 26.00 | 0.18 | 0.21 | 0.19 | % | 1 | 0 | 0.77 | -0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:47 PM EST | |
| 27.00 | 0.26 | 0.29 | 0.55 | 0.00 | 0.00% | 0 | 38 | 0.76 | -0.07 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 28.00 | 0.07 | 0.38 | 0.34 | -0.09 | -20.93% | 1 | 9 | 0.74 | -0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 29.00 | 0.48 | 0.59 | 0.47 | -0.09 | -16.08% | 2 | 24 | 0.77 | -0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 30.00 | 0.58 | 0.84 | 0.64 | -0.11 | -14.67% | 4 | 49 | 0.75 | -0.15 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 31.00 | 0.84 | 0.90 | 0.82 | -0.53 | -39.26% | 4 | 11 | 0.72 | -0.18 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 32.00 | 1.09 | 1.21 | 1.13 | -0.25 | -18.12% | 29 | 109 | 0.72 | -0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 33.00 | 1.39 | 1.48 | 1.40 | -0.61 | -30.35% | 5 | 12 | 0.72 | -0.27 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 34.00 | 1.74 | 1.82 | 1.80 | -0.95 | -34.55% | 33 | 66 | 0.71 | -0.31 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 35.00 | 2.15 | 2.24 | 2.31 | -0.04 | -1.71% | 1 | 69 | 0.71 | -0.37 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 36.00 | 2.60 | 2.85 | 2.68 | -0.20 | -6.95% | 19 | 72 | 0.72 | -0.42 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 37.00 | 3.10 | 3.25 | 3.08 | -0.17 | -5.24% | 1 | 79 | 0.70 | -0.47 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:47 PM EST |
| 38.00 | 3.70 | 3.80 | 4.52 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.52 | 0.05 | -0.05 | 4/22/2024 | 4/29/2024 3:59:47 PM EST |
| 39.00 | 3.00 | 5.00 | 6.19 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.57 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 40.00 | 3.90 | 5.80 | 6.45 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.62 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 41.00 | 5.70 | 6.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.67 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 3:59:47 PM EST |
| 42.00 | 6.40 | 6.80 | 7.59 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.71 | 0.05 | -0.04 | 4/24/2024 | 4/29/2024 3:59:47 PM EST |
| 43.00 | 5.70 | 8.40 | % | 0 | 0 | 0.85 | -0.75 | 0.04 | -0.04 | 4/29/2024 3:59:47 PM EST | |||
| 44.00 | 8.05 | 8.75 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.78 | 0.04 | -0.04 | 4/18/2024 | 4/29/2024 3:59:47 PM EST |
| 45.00 | 8.50 | 9.80 | % | 0 | 0 | 0.73 | -0.81 | 0.04 | -0.03 | 4/29/2024 3:59:47 PM EST | |||
| 46.00 | 9.70 | 10.90 | % | 0 | 0 | 0.64 | -0.84 | 0.03 | -0.03 | 4/29/2024 3:59:47 PM EST | |||
| 47.00 | 10.60 | 10.90 | % | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:47 PM EST | |||
| 48.00 | 10.90 | 11.80 | % | 0 | 0 | 0.37 | -0.88 | 0.03 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 49.00 | 12.00 | 13.10 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 50.00 | 13.05 | 14.20 | % | 0 | 0 | 0.77 | -0.91 | 0.02 | -0.02 | 4/29/2024 3:59:47 PM EST | |||
| 55.00 | 16.55 | 19.05 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 4/29/2024 3:59:47 PM EST |