Free Trial

Roblox (RBLX) Options Chain & Prices

Roblox logo
$131.21 +6.18 (+4.94%)
As of 10:04 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

RBLX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$105.00$0.119Put1156524555
(+0)
67.80%
(-5.97%)
-0.02643131
8/8/2025$105.00$20.618Call13 - 1060
(-19)
67.80%
(-5.90%)
0.9736414
8/8/2025$106.00$0.137Put2 - - 84
(+0)
66.38%
(-6.06%)
-0.0305562
8/8/2025$106.00$19.638Call1 - 161
(+0)
66.38%
(-6.06%)
0.9695281
8/8/2025$107.00$0.159Put1 - - 61
(-1)
65.02%
(-6.12%)
-0.035451
8/8/2025$107.00$18.661Call9 - - 45
(-15)
65.02%
(-6.04%)
0.964654
8/8/2025$108.00$0.186Put823151
(+0)
63.71%
(-6.06%)
-0.0412627
8/8/2025$109.00$0.219Put141719
(-3)
62.47%
(-6.11%)
-0.04819410
8/8/2025$109.00$16.722Call2 - - 28
(+0)
62.47%
(-6.04%)
0.9519461
8/8/2025$110.00$0.259Put1,942890899985
(+331)
61.31%
(-6.03%)
-0.05644898
8/8/2025$110.00$15.762Call83139
(-1)
61.31%
(-6.03%)
0.9437145
8/8/2025$111.00$0.307Put311620143
(+0)
60.24%
(-5.90%)
-0.06628316
8/8/2025$112.00$0.367Put71743170
(+2)
59.25%
(-5.72%)
-0.07795728
8/8/2025$112.00$13.872Call1 - - 62
(+0)
59.25%
(-5.72%)
0.9222821
8/8/2025$113.00$0.440Put123134424
(-6)
58.35%
(-5.41%)
-0.09176131
8/8/2025$114.00$0.528Put4292076
(-6)
57.54%
(-5.17%)
-0.10795317
8/8/2025$115.00$0.636Put27613819129
(-10)
56.82%
(-4.82%)
-0.12679869
8/8/2025$115.00$11.143Call183382
(+2)
56.82%
(-4.76%)
0.87364612
8/8/2025$116.00$0.766Put74164443
(+3)
56.18%
(-4.43%)
-0.14845720
8/8/2025$116.00$10.273Call3130 - 24
(-5)
56.18%
(-4.43%)
0.8520643
8/8/2025$117.00$0.921Put1102618152
(+17)
55.61%
(-4.01%)
-0.17311432
8/8/2025$117.00$9.428Call7 - - 55
(-1)
55.61%
(-4.01%)
0.8275426
8/8/2025$118.00$1.104Put508228487
(+20)
55.11%
(-3.57%)
-0.20073759
8/8/2025$118.00$8.612Call1715245
(-1)
55.11%
(-3.57%)
0.80001810
8/8/2025$119.00$1.319Put310108978
(+0)
54.65%
(-3.12%)
-0.23138739
8/8/2025$119.00$7.826Call25107123
(-17)
54.65%
(-3.12%)
0.7695512
8/8/2025$120.00$1.567Put617121286175
(+34)
54.69%
(-2.24%)
-0.264862173
8/8/2025$120.00$7.075Call1763677311
(+4)
54.60%
(-2.32%)
0.73624436
8/8/2025$121.00$1.853Put150377659
(-1)
53.86%
(-2.26%)
-0.30096239
8/8/2025$121.00$6.360Call3 - 3113
(+16)
53.86%
(-2.26%)
0.7003253
8/8/2025$122.00$2.177Put23584105109
(+87)
53.51%
(-1.86%)
-0.33945550
8/8/2025$122.00$5.684Call511113
(-9)
53.51%
(-1.86%)
0.6620694
8/8/2025$123.00$2.542Put24312510740
(+9)
53.18%
(-1.45%)
-0.37988163
8/8/2025$123.00$5.049Call101513448
(+17)
53.18%
(-1.49%)
0.62183818
8/8/2025$124.00$2.951Put185369983
(+12)
52.87%
(-1.16%)
-0.42193968
8/8/2025$124.00$4.456Call5210 - 35
(-30)
52.87%
(-1.16%)
0.58005817
8/8/2025$125.00$3.403Put383137149133
(+92)
52.52%
(-0.72%)
-0.46507180
8/8/2025$125.00$3.906Call438223134182
(-15)
52.70%
(-0.74%)
0.537195168
8/8/2025$126.00$3.899Put1711713633
(+7)
52.30%
(-0.60%)
-0.50874945
8/8/2025$126.00$3.401Call3366621664
(-14)
52.40%
(-0.50%)
0.49377771
Critical AI announcement set to ignite AI 2.0 (Ad)

I just put together an urgent new presentation that you need to see right away. In short: I believe we are mere days away from a critical announcement from a key tech leader… One that will officially ignite “AI 2.0” – and potentially send a whole new class of stocks soaring.

Click to find out what Nvidia’s CEO might reveal… and how Sykes is preparing to ride the wave.
8/8/2025$127.00$4.441Put1442610944
(+22)
52.30%
(-0.11%)
-0.55249951
8/8/2025$127.00$2.940Call343187117167
(-34)
52.04%
(-0.34%)
0.4503358
8/8/2025$128.00$5.026Put58924610658
(+24)
51.79%
(-0.17%)
-0.59571368
8/8/2025$128.00$2.524Call2,658187140115
(-57)
51.79%
(-0.17%)
0.407408340
8/8/2025$129.00$5.655Put1395282124
(+112)
51.55%
(+0.01%)
-0.63789248
8/8/2025$129.00$2.150Call4301712308
(-5)
51.55%
(+0.01%)
0.36552744
8/8/2025$130.00$6.326Put334157105295
(+213)
51.33%
(-0.62%)
-0.678528186
8/8/2025$130.00$1.818Call28570121129
(-59)
51.33%
(+0.17%)
0.325183147
8/8/2025$131.00$7.036Put15116118105
(+100)
51.13%
(+0.32%)
-0.71721448
8/8/2025$131.00$1.525Call137282418
(-1)
51.13%
(+0.34%)
0.2868254
8/8/2025$132.00$7.785Put66151138
(+37)
50.95%
(+0.46%)
-0.75349731
8/8/2025$132.00$1.271Call118414646
(+1)
50.95%
(+0.48%)
0.25079557
8/8/2025$133.00$8.569Put87597119
(+118)
50.78%
(+0.60%)
-0.78716427
8/8/2025$133.00$1.051Call4013810
(-2)
50.78%
(+0.60%)
0.21742523
8/8/2025$134.00$9.384Put247 - 11
(+7)
50.64%
(+0.76%)
-0.81796411
8/8/2025$134.00$0.862Call184406423
(+16)
50.64%
(+0.74%)
0.18690130
8/8/2025$135.00$10.230Put853320206
(+175)
50.53%
(+0.90%)
-0.84569150
8/8/2025$135.00$0.703Call889356441203
(-34)
51.54%
(+1.91%)
0.159363174
8/8/2025$136.00$11.101Put36324104
(+104)
50.45%
(+0.54%)
-0.8704847
8/8/2025$136.00$0.570Call2239102
(+15)
50.45%
(+1.07%)
0.13485517
8/8/2025$137.00$11.995Put422714105
(+69)
50.41%
(+1.27%)
-0.89210615
8/8/2025$137.00$0.460Call671026246
(+28)
50.41%
(+1.27%)
0.11332848
8/8/2025$138.00$12.910Put1025359
(+338)
50.42%
(+0.80%)
-0.9108688
8/8/2025$138.00$0.370Call891967120
(+40)
50.42%
(+1.50%)
0.09469729
8/8/2025$139.00$13.842Put84223
(+23)
50.49%
(+1.50%)
-0.9268417
8/8/2025$139.00$0.297Call2761128751
(+30)
50.49%
(+1.78%)
0.07877448
8/8/2025$140.00$14.788Put1457143328
(+306)
50.62%
(+2.11%)
-0.940216104
8/8/2025$140.00$0.239Call5,115244320365
(+99)
50.62%
(+2.11%)
0.065366481
8/8/2025$141.00$15.745Put30218111
(+110)
50.83%
(+2.51%)
-0.95131514
8/8/2025$141.00$0.192Call16712829145
(+20)
50.83%
(+2.52%)
0.0542133
8/8/2025$142.00$16.713Put2014627
(+27)
51.14%
(+2.98%)
-0.9603167
8/8/2025$142.00$0.156Call13352691
(+88)
51.14%
(+2.98%)
0.04505129
8/8/2025$143.00$17.688Put63116
(+16)
51.54%
(+3.54%)
-0.9675875
8/8/2025$143.00$0.127Call110265048
(+39)
51.54%
(+3.54%)
0.03760523
8/8/2025$144.00$18.669Put42252
(+52)
52.04%
(+5.08%)
-0.9733483
8/8/2025$144.00$0.105Call2 - - 20
(+1)
52.04%
(+4.17%)
0.0316152
8/8/2025$145.00$19.655Put56514321
(+318)
52.66%
(+4.91%)
-0.97791313
8/8/2025$145.00$0.088Call1201092159
(+95)
54.35%
(+6.60%)
0.02681729
8/8/2025$146.00$20.645Put2424 - 34
(+34)
53.38%
(+5.71%)
-0.9814944
8/8/2025$146.00$0.075Call83324
(+19)
53.38%
(+5.71%)
0.0229944
8/8/2025$147.00$0.064Call80165426
(+18)
54.20%
(+6.60%)
0.0199419
8/8/2025$148.00$22.630Put10 - 1012
(+12)
55.10%
(+7.55%)
-0.9865231
8/8/2025$148.00$0.056Call1621017167
(+157)
55.10%
(+7.55%)
0.01748712
8/8/2025$149.00$23.626Put33 - 5
(+3)
56.08%
(+8.54%)
-0.9882742
8/8/2025$149.00$0.050Call3022184
(+179)
56.08%
(+8.54%)
0.0155035
8/8/2025$150.00$24.622Put4 - 414
(+14)
57.12%
(+9.56%)
-0.9896861
8/8/2025$150.00$0.045Call25344128416
(+295)
57.12%
(+9.56%)
0.01387564
8/8/2025$152.50$0.036Call55 - 36
(+32)
59.86%
(+12.08%)
0.0108591
8/8/2025$155.00$0.029Call2014203
(+39)
62.68%
(+14.36%)
0.00876715
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RBLX) was last updated on 8/4/2025 by MarketBeat.com Staff
From Our Partners