Options Chain for ROBLOX CORP CL A (RBLX) - $37.34 as of 5/3/2024 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.25 | 14.60 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 26.00 | 12.50 | 14.15 | % | 0 | 0 | 1.46 | 0.96 | 0.01 | -0.02 | 5/3/2024 3:59:45 PM EST | |||
| 27.00 | 12.30 | 12.70 | % | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.02 | 5/3/2024 3:59:45 PM EST | |||
| 28.00 | 10.00 | 12.95 | % | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.02 | 5/3/2024 3:59:45 PM EST | |||
| 29.00 | 10.55 | 10.85 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 30.00 | 9.65 | 11.40 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.88 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:45 PM EST |
| 31.00 | 8.00 | 9.65 | % | 0 | 0 | 0.67 | 0.86 | 0.02 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 32.00 | 7.50 | 8.90 | % | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 33.00 | 5.55 | 7.40 | % | 0 | 0 | 0.42 | 0.81 | 0.03 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 34.00 | 4.85 | 7.35 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.77 | 0.03 | -0.04 | 4/25/2024 | 5/3/2024 3:59:45 PM EST |
| 35.00 | 4.75 | 7.60 | 5.78 | +1.35 | +30.48% | 1 | 3 | 0.55 | 0.73 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 36.00 | 4.45 | 6.35 | 5.02 | +1.02 | +25.50% | 4 | 22 | 0.86 | 0.70 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 37.00 | 3.65 | 4.65 | 4.44 | +1.29 | +40.96% | 1 | 76 | 0.57 | 0.65 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 38.00 | 3.95 | 5.95 | 3.90 | +0.75 | +23.81% | 15 | 45 | 0.88 | 0.61 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 39.00 | 2.93 | 3.55 | 3.55 | +0.94 | +36.02% | 35 | 8 | 0.63 | 0.56 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 40.00 | 3.00 | 3.10 | 3.05 | +0.83 | +37.39% | 26 | 21 | 0.68 | 0.51 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 41.00 | 2.58 | 2.72 | 2.56 | +0.68 | +36.17% | 8 | 3 | 0.69 | 0.46 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 42.00 | 2.20 | 2.34 | 2.18 | +0.61 | +38.86% | 8 | 5 | 0.68 | 0.42 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 43.00 | 1.87 | 2.01 | 1.90 | +0.55 | +40.75% | 19 | 5 | 0.68 | 0.37 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 44.00 | 1.59 | 1.68 | 1.62 | +0.46 | +39.66% | 16 | 10 | 0.67 | 0.33 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 45.00 | 1.29 | 1.46 | 1.38 | +0.47 | +51.65% | 12 | 17 | 0.68 | 0.29 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 46.00 | 1.14 | 1.78 | 1.18 | % | 6 | 0 | 0.74 | 0.25 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 50.00 | 0.59 | 0.62 | 0.60 | +0.17 | +39.54% | 20 | 32 | 0.68 | 0.19 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 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 | 0.56 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 3:59:45 PM EST |
| 26.00 | 0.04 | 1.41 | 0.21 | 0.00 | 0.00% | 0 | 31 | 1.06 | -0.04 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 27.00 | 0.08 | 0.51 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.06 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:45 PM EST |
| 28.00 | 0.01 | 0.46 | 0.21 | % | 10 | 0 | 0.81 | -0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 29.00 | 0.26 | 0.60 | % | 0 | 0 | 0.79 | -0.09 | 0.02 | -0.03 | 5/3/2024 3:59:45 PM EST | |||
| 30.00 | 0.36 | 0.86 | 0.44 | -0.44 | -50.00% | 10 | 2 | 0.81 | -0.12 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 31.00 | 0.51 | 0.56 | 0.58 | -0.50 | -46.30% | 2 | 12 | 0.71 | -0.14 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 32.00 | 0.67 | 0.95 | 0.78 | -0.35 | -30.98% | 4 | 4 | 0.75 | -0.17 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 33.00 | 0.85 | 1.54 | 0.98 | -0.44 | -30.99% | 1 | 2 | 0.79 | -0.19 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 34.00 | 1.11 | 1.22 | 1.17 | -0.43 | -26.88% | 4 | 6 | 0.70 | -0.23 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 35.00 | 1.37 | 1.45 | 1.79 | -1.19 | -39.94% | 8 | 1 | 0.68 | -0.27 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 36.00 | 1.70 | 1.80 | 1.85 | -0.56 | -23.24% | 2 | 5 | 0.68 | -0.30 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 37.00 | 2.09 | 2.87 | 2.19 | -0.78 | -26.27% | 10 | 63 | 0.68 | -0.35 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 38.00 | 2.53 | 2.84 | 2.65 | -0.75 | -22.06% | 2 | 2 | 0.71 | -0.39 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST |
| 39.00 | 3.05 | 3.15 | 3.00 | % | 41 | 0 | 0.68 | -0.44 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 40.00 | 3.55 | 3.65 | 3.65 | % | 11 | 0 | 0.67 | -0.49 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:45 PM EST | |
| 41.00 | 4.15 | 4.25 | % | 0 | 0 | 0.67 | -0.54 | 0.05 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 42.00 | 4.75 | 6.35 | % | 0 | 0 | 0.84 | -0.58 | 0.05 | -0.05 | 5/3/2024 3:59:45 PM EST | |||
| 43.00 | 5.40 | 6.55 | % | 0 | 0 | 0.67 | -0.63 | 0.05 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 44.00 | 6.15 | 6.85 | % | 0 | 0 | 0.79 | -0.67 | 0.05 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 45.00 | 5.50 | 8.25 | % | 0 | 0 | 0.49 | -0.71 | 0.04 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 46.00 | 7.70 | 8.95 | % | 0 | 0 | 0.81 | -0.75 | 0.04 | -0.04 | 5/3/2024 3:59:45 PM EST | |||
| 50.00 | 11.10 | 11.40 | % | 0 | 0 | 0.70 | -0.81 | 0.03 | -0.04 | 5/3/2024 3:59:45 PM EST |