Free Trial
→ Shots officially fired… (From Brownstone Research) (Ad)tc pixel Free RBLX Stock Alerts

Roblox (RBLX) Options Chain & Prices

Roblox logo
$122.91 -10.59 (-7.93%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$123.51 +0.60 (+0.49%)
As of 10/3/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

RBLX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$100.00$0.121Put18643265
(+0)		78.26%
(-11.57%)		-0.02402929
10/10/2025$100.00$23.165Call251 - - 17
(+1)		77.88%
(-11.93%)		0.975691246
10/10/2025$105.00$0.223Put2426311
(+1)		70.00%
(-10.13%)		-0.04491722
10/10/2025$105.00$18.274Call272102017
(+0)		69.66%
(-10.43%)		0.954098246
10/10/2025$110.00$0.488Put39516184141
(+21)		63.36%
(-7.91%)		-0.09481199
10/10/2025$110.00$13.537Call2 - 29
(+0)		63.36%
(-7.88%)		0.9058112
10/10/2025$111.00$0.555Put5,5395075,01526
(+10)		62.60%
(-7.03%)		-0.106138152
10/10/2025$112.00$0.681Put14542417
(+0)		61.48%
(-6.58%)		-0.1274835
10/10/2025$113.00$0.775Put1521152219
(+1)		60.86%
(-5.70%)		-0.14237353
10/10/2025$114.00$0.954Put25211211018
(+0)		59.92%
(-5.18%)		-0.1701435
10/10/2025$114.00$10.004Call54 - 1
(+0)		59.91%
(-5.19%)		0.8308823
10/10/2025$115.00$1.083Put248924096
(+2)		59.39%
(-4.38%)		-0.188946106
10/10/2025$115.00$9.399Call6642122
(+13)		59.39%
(-4.38%)		0.81215323
10/10/2025$116.00$1.277Put3232526027
(-1)		58.73%
(-3.80%)		-0.21634646
10/10/2025$116.00$8.592Call4924207
(+0)		58.73%
(-3.79%)		0.7849510
10/10/2025$117.00$1.559Put153288582
(+50)		57.98%
(-3.43%)		-0.25442656
10/10/2025$117.00$7.816Call1611 - 0
(+0)		58.13%
(-3.29%)		0.7550487
10/10/2025$118.00$1.826Put1,55813625031
(+10)		57.44%
(-2.99%)		-0.287882147
10/10/2025$118.00$6.875Call2924211
(+10)		57.44%
(-2.99%)		0.71385312
10/10/2025$119.00$2.130Put1893395111
(+0)		56.78%
(-2.79%)		-0.32380960
10/10/2025$119.00$6.366Call23881
(+0)		57.07%
(-2.50%)		0.68752111
10/10/2025$120.00$2.386Put559222176792
(+9)		56.63%
(-2.22%)		-0.351862173
10/10/2025$120.00$5.699Call157674814
(+0)		56.63%
(-2.22%)		0.65030463
10/10/2025$121.00$2.763Put2187928125
(+32)		56.25%
(-2.00%)		-0.39123970
10/10/2025$121.00$5.074Call16896503
(+0)		56.25%
(-2.00%)		0.61121760
10/10/2025$122.00$3.295Put32335133113
(+20)		56.97%
(-2.16%)		-0.44287974
10/10/2025$122.00$4.340Call190774311
(+1)		55.88%
(-1.89%)		0.55992369
10/10/2025$123.00$3.775Put9158727293
(-1)		59.21%
(+1.86%)		-0.4847893
10/10/2025$123.00$3.959Call2631064311
(+0)		55.71%
(-1.63%)		0.529376103
10/10/2025$124.00$4.165Put722274224144
(+95)		55.55%
(-1.42%)		-0.515596125
10/10/2025$124.00$3.471Call4882859022
(+1)		55.55%
(-1.42%)		0.487753105
10/10/2025$125.00$4.874Put3,4014325381213
(+21)		55.44%
(-2.81%)		-0.568296187
10/10/2025$125.00$3.029Call74130418197
(+66)		55.45%
(-1.17%)		0.446449166
10/10/2025$126.00$5.331Put193979494
(+319)		55.42%
(-0.86%)		-0.59794276
10/10/2025$126.00$2.526Call90017714785
(+41)		55.95%
(-0.33%)		0.395288185
10/10/2025$127.00$6.150Put7579885185
(+32)		55.45%
(-5.16%)		-0.64774972
10/10/2025$127.00$2.182Call1,35792537348
(+2)		55.45%
(-0.50%)		0.356635165
10/10/2025$128.00$6.668Put250961284
(+93)		55.50%
(-0.12%)		-0.674848
10/10/2025$128.00$1.962Call3469810659
(-5)		55.50%
(-0.12%)		0.32978111
10/10/2025$129.00$7.586Put531212245
(+88)		55.64%
(-2.55%)		-0.71965829
10/10/2025$129.00$1.610Call1,938363849
(+0)		55.64%
(+0.32%)		0.285302122
10/10/2025$130.00$8.355Put30519963326
(+213)		55.78%
(-1.61%)		-0.7521382
10/10/2025$130.00$1.375Call1,12133660884
(+5)		56.29%
(+1.25%)		0.253093215
10/10/2025$131.00$8.945Put118963777
(+2)		55.89%
(+1.10%)		-0.77393533
10/10/2025$131.00$1.228Call848631038
(+4)		55.89%
(+1.10%)		0.2314997
10/10/2025$132.00$9.981Put992729143
(+72)		56.11%
(+1.52%)		-0.80954340
10/10/2025$132.00$1.043Call2,055881343
(+2)		56.06%
(+1.47%)		0.203627156
10/10/2025$133.00$10.609Put94566141
(+34)		56.25%
(+1.82%)		-0.82758121
10/10/2025$133.00$0.883Call51130213887
(+11)		56.25%
(+1.82%)		0.17827580
10/10/2025$134.00$11.705Put3154193
(+17)		56.51%
(+2.19%)		-0.85687419
10/10/2025$134.00$0.707Call121862898
(+9)		56.51%
(+1.67%)		0.14920938
10/10/2025$135.00$12.597Put1,1721231146
(+3)		56.73%
(+2.49%)		-0.87684681
10/10/2025$135.00$0.627Call1,470841982147
(+22)		56.66%
(+2.43%)		0.134862184
10/10/2025$136.00$13.267Put25 - 291
(+43)		56.89%
(+2.71%)		-0.889645
10/10/2025$136.00$0.499Call34520110252
(+106)		56.97%
(+2.78%)		0.11170249
10/10/2025$137.00$14.187Put2118 - 182
(+0)		57.15%
(+2.99%)		-0.9057945
10/10/2025$137.00$0.418Call44519120
(+57)		57.23%
(+3.07%)		0.09622229
10/10/2025$138.00$15.367Put1212101
(-9)		57.54%
(+3.39%)		-0.9236275
10/10/2025$138.00$0.350Call65738581
(-10)		57.54%
(+3.39%)		0.08273177
10/10/2025$139.00$16.065Put3 - 227
(-2)		57.78%
(+3.64%)		-0.9319853
10/10/2025$139.00$0.294Call1,7269421506
(+1375)		57.89%
(+3.75%)		0.07109943
10/10/2025$140.00$17.021Put93 - 152
(+0)		58.17%
(+4.05%)		-0.942267
10/10/2025$140.00$0.261Call31786142343
(+31)		58.17%
(+4.05%)		0.063972113
10/10/2025$141.00$0.210Call4071326164
(+50)		58.78%
(+4.67%)		0.05271532
10/10/2025$142.00$0.179Call1421350562
(+13)		59.33%
(+5.26%)		0.04563151
10/10/2025$143.00$0.154Call10 - 367
(+1)		59.98%
(+5.94%)		0.0397199
10/10/2025$144.00$0.140Call19 - 1363
(+10)		60.48%
(+6.47%)		0.0362389
10/10/2025$145.00$0.117Call3,5454541,0592133
(+1623)		61.55%
(+7.57%)		0.03077171
10/10/2025$146.00$0.108Call68511571
(-50)		62.17%
(+8.21%)		0.02840629
10/10/2025$147.00$0.094Call29010202439
(+23)		63.47%
(+9.49%)		0.02466112
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:RBLX) was last updated on 10/4/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Dumping Stocks
The world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...
Banyan Hill Publishing | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Second Chances Don't Come Often in Crypto My "Crypto Bull Run Millionaire Blueprint" reveals everything - w...
Crypto 101 Media | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Tilson: “I’m watching HOOD”
A strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Miss This IRS Strategy Now, Regret It Later
With Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...
American Alternative | Sponsoredtc pixel