Free Trial

Roblox (RBLX) Options Chain & Prices

Roblox logo
$82.26 +0.45 (+0.55%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$82.08 -0.18 (-0.22%)
As of 05/23/2025 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.

RBLX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$66.00$0.038Put1 - 1388
(+0)
73.33%
(+4.24%)
-0.0132251
5/30/2025$67.00$15.388Call3 - - 30
(+5)
69.79%
(+4.13%)
0.9849971
5/30/2025$69.00$13.397Call2 - - 37
(-2)
62.59%
(+3.89%)
0.9808512
5/30/2025$70.00$0.054Put6,001 - 1231
(+0)
58.98%
(+3.74%)
-0.0217172
5/30/2025$70.00$12.402Call6,008 - - 256
(+0)
58.98%
(+3.74%)
0.978224
5/30/2025$71.00$0.059Put1 - - 127
(+3)
55.41%
(+3.52%)
-0.0249761
5/30/2025$71.00$11.408Call26 - - 62
(-1)
55.41%
(+3.52%)
0.9749718
5/30/2025$72.00$0.066Put13 - 1087
(+0)
51.95%
(+3.21%)
-0.0292354
5/30/2025$72.00$10.416Call1 - 153
(+0)
51.95%
(+3.21%)
0.9707221
5/30/2025$73.00$9.427Call1 - - 128
(+0)
48.73%
(+2.77%)
0.964771
5/30/2025$74.00$0.094Put11 - 12052
(+1)
45.86%
(+2.18%)
-0.04411410
5/30/2025$74.00$8.445Call229978
(+0)
45.86%
(+2.18%)
0.95590117
5/30/2025$75.00$0.122Put125137225
(+2)
43.44%
(+1.53%)
-0.05776414
5/30/2025$75.00$7.474Call5739236
(+7)
43.44%
(+1.53%)
0.94230318
5/30/2025$76.00$0.168Put69513113
(+0)
41.51%
(+0.90%)
-0.07854612
5/30/2025$76.00$6.521Call20 - - 119
(+0)
41.51%
(+0.90%)
0.9216183
5/30/2025$77.00$0.241Put1067016482
(+409)
39.98%
(+0.36%)
-0.10904314
5/30/2025$77.00$5.594Call211 - 100
(+0)
39.98%
(+0.36%)
0.8912667
5/30/2025$78.00$0.352Put140534928
(+661)
38.76%
(-0.40%)
-0.15164524
5/30/2025$78.00$4.705Call153 - 111
(+12)
38.76%
(-0.05%)
0.84887910
5/30/2025$79.00$0.514Put1563387634
(+57)
37.76%
(-0.35%)
-0.20820949
5/30/2025$79.00$3.867Call591 - 109
(+16)
37.76%
(-0.35%)
0.79268327
5/30/2025$80.00$0.743Put5992163081024
(+471)
36.95%
(-1.13%)
-0.279375129
5/30/2025$80.00$3.095Call6457942
(+35)
36.95%
(-0.57%)
0.72198526
5/30/2025$81.00$1.056Put580163211397
(+85)
36.32%
(-0.75%)
-0.363944110
5/30/2025$81.00$2.407Call93208117
(+45)
36.32%
(-0.75%)
0.63797314
5/30/2025$82.00$1.468Put21070103138
(+62)
35.92%
(-0.92%)
-0.45809276
5/30/2025$82.00$1.817Call2305286202
(+12)
36.53%
(-0.31%)
0.54453773
5/30/2025$83.00$1.986Put1362010393
(+31)
36.16%
(-0.64%)
-0.55533855
5/30/2025$83.00$1.333Call8583262701869
(+24)
35.74%
(-1.06%)
0.448029336
5/30/2025$84.00$2.607Put5 - 375
(+0)
35.72%
(-1.18%)
-0.648685
5/30/2025$84.00$0.951Call1493755803
(+11)
35.47%
(-1.43%)
0.35539968
5/30/2025$85.00$3.319Put663612
(+0)
35.78%
(-1.28%)
-0.7327759
5/30/2025$85.00$0.659Call1312436435
(-9)
35.91%
(-1.15%)
0.27190663
5/30/2025$86.00$4.106Put51420
(+0)
29.33%
(-7.89%)
-0.8047774
5/30/2025$86.00$0.442Call1342161181
(+96)
35.82%
(-1.40%)
0.20038163
5/30/2025$87.00$4.956Put2 - 11
(+0)
35.87%
(-1.62%)
-0.8632082
5/30/2025$87.00$0.287Call1,3775777271104
(+48)
35.87%
(-1.62%)
0.142236162
5/30/2025$88.00$0.183Call4242118
(-1)
36.04%
(-1.94%)
0.09809116
5/30/2025$89.00$0.117Call68491415
(+1)
36.49%
(-2.30%)
0.06695923
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/30/2025$90.00$7.758Put30102020
(+20)
37.22%
(-2.65%)
-0.9584743
5/30/2025$90.00$0.077Call3231 - 214
(+5)
37.22%
(-2.65%)
0.0460975
5/30/2025$91.00$0.052Call5 - 517
(-2)
38.21%
(-2.95%)
0.0323471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:RBLX) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners