Explore strikes, OI, IV and strategy data for RBLX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251114C00075000 | 11/4 10:53 AM | 75.00 | 29.41 | 26.55 | 29.4 | 0.00 | 0.00% | 4 | 5 | 142.29% | Yes |
| RBLX251114C00090000 | 10/28 11:08 AM | 90.00 | 43.92 | 12.5 | 14.7 | 0.00 | 0.00% | 1 | 3 | 90.14% | Yes |
| RBLX251114C00095000 | 10/30 9:44 AM | 95.00 | 24.52 | 7.7 | 9.85 | 0.00 | 0.00% | 0 | 1 | 68.02% | Yes |
| RBLX251114C00100000 | 11/5 3:57 PM | 100.00 | 4.80 | 4.55 | 5.5 | -1.60 | -25.00% | 7 | 15 | 60.01% | Yes |
| RBLX251114C00105000 | 11/5 3:42 PM | 105.00 | 2.52 | 2.24 | 2.43 | -1.03 | -29.01% | 221 | 109 | 54.64% | No |
| RBLX251114C00110000 | 11/5 3:56 PM | 110.00 | 1.03 | 0.92 | 1.05 | -0.88 | -46.07% | 338 | 180 | 54.40% | No |
| RBLX251114C00111000 | 11/5 3:17 PM | 111.00 | 1.00 | 0.74 | 0.88 | -0.50 | -33.33% | 31 | 53 | 54.30% | No |
| RBLX251114C00112000 | 11/5 3:57 PM | 112.00 | 0.70 | 0.58 | 0.74 | -0.59 | -45.74% | 32 | 216 | 54.20% | No |
| RBLX251114C00113000 | 11/5 3:35 PM | 113.00 | 0.62 | 0.5 | 0.68 | -0.53 | -46.09% | 14 | 89 | 55.66% | No |
| RBLX251114C00114000 | 11/5 1:14 PM | 114.00 | 0.72 | 0.41 | 0.69 | -0.31 | -30.10% | 8 | 50 | 57.81% | No |
| RBLX251114C00115000 | 11/5 3:56 PM | 115.00 | 0.40 | 0.28 | 0.47 | -0.40 | -50.00% | 816 | 120 | 55.08% | No |
| RBLX251114C00116000 | 11/5 3:59 PM | 116.00 | 0.33 | 0.3 | 0.34 | -0.37 | -52.86% | 857 | 73 | 55.86% | No |
| RBLX251114C00117000 | 11/5 2:46 PM | 117.00 | 0.33 | 0.21 | 0.35 | -0.83 | -71.55% | 1 | 8 | 56.93% | No |
| RBLX251114C00118000 | 11/5 3:57 PM | 118.00 | 0.23 | 0.23 | 0.35 | -0.29 | -55.77% | 6 | 58 | 60.06% | No |
| RBLX251114C00119000 | 11/5 1:03 PM | 119.00 | 0.31 | 0.14 | 0.43 | -0.15 | -32.61% | 12 | 107 | 62.50% | No |
| RBLX251114C00120000 | 11/5 3:42 PM | 120.00 | 0.19 | 0.11 | 0.2 | -0.17 | -47.22% | 40 | 336 | 57.62% | No |
| RBLX251114C00121000 | 11/5 10:51 AM | 121.00 | 0.25 | 0.01 | 0.45 | -0.18 | -41.86% | 1 | 28 | 64.84% | No |
| RBLX251114C00122000 | 11/5 3:56 PM | 122.00 | 0.20 | 0.01 | 0.2 | -0.34 | -62.96% | 15 | 122 | 58.40% | No |
| RBLX251114C00123000 | 11/3 11:57 AM | 123.00 | 0.55 | 0.01 | 0.25 | 0.00 | 0.00% | 14 | 78 | 62.70% | No |
| RBLX251114C00124000 | 11/5 3:18 PM | 124.00 | 0.11 | 0.05 | 0.26 | 0.07 | 175.00% | 2 | 58 | 66.99% | No |
| RBLX251114C00125000 | 11/5 3:27 PM | 125.00 | 0.09 | 0 | 0.14 | -0.11 | -55.00% | 11 | 162 | 60.94% | No |
| RBLX251114C00126000 | 11/5 3:17 PM | 126.00 | 0.15 | 0 | 0.53 | -0.02 | -11.76% | 5 | 70 | 78.91% | No |
| RBLX251114C00127000 | 11/5 10:23 AM | 127.00 | 0.28 | 0 | 0.95 | 0.07 | 33.33% | 10 | 49 | 91.80% | No |
| RBLX251114C00128000 | 11/4 10:52 AM | 128.00 | 0.38 | 0 | 0.6 | 0.00 | 0.00% | 1 | 51 | 85.55% | No |
| RBLX251114C00129000 | 11/5 10:23 AM | 129.00 | 0.25 | 0 | 0.72 | -0.18 | -41.86% | 10 | 60 | 91.11% | No |
| RBLX251114C00130000 | 11/5 1:58 PM | 130.00 | 0.10 | 0.01 | 0.1 | 0.09 | 900.00% | 20 | 565 | 68.36% | No |
| RBLX251114C00131000 | 11/4 12:55 PM | 131.00 | 0.28 | 0 | 0.68 | 0.00 | 0.00% | 1 | 63 | 94.73% | No |
| RBLX251114C00132000 | 11/4 10:52 AM | 132.00 | 0.38 | 0 | 0.95 | 0.00 | 0.00% | 1 | 46 | 103.81% | No |
| RBLX251114C00133000 | 11/4 2:39 PM | 133.00 | 0.01 | 0 | 0.45 | 0.00 | 0.00% | 1 | 69 | 91.80% | No |
| RBLX251114C00134000 | 11/3 11:26 AM | 134.00 | 0.37 | 0 | 0.95 | 0.00 | 0.00% | 1 | 27 | 108.50% | No |
| RBLX251114C00135000 | 11/5 1:04 PM | 135.00 | 0.06 | 0.01 | 0.2 | 0.02 | 50.00% | 94 | 191 | 84.77% | No |
| RBLX251114C00136000 | 10/31 3:32 PM | 136.00 | 0.38 | 0 | 0.95 | 0.00 | 0.00% | 2 | 65 | 112.99% | No |
| RBLX251114C00137000 | 10/30 10:47 AM | 137.00 | 1.17 | 0 | 1.15 | 0.00 | 0.00% | 44 | 47 | 119.92% | No |
| RBLX251114C00138000 | 10/29 3:49 PM | 138.00 | 9.60 | 0 | 0.95 | 0.00 | 0.00% | 3 | 20 | 117.38% | No |
| RBLX251114C00139000 | 11/3 12:26 PM | 139.00 | 0.38 | 0 | 0.95 | 0.00 | 0.00% | 12 | 28 | 119.53% | No |
| RBLX251114C00140000 | 11/5 10:35 AM | 140.00 | 0.25 | 0 | 0.5 | 0.22 | 733.33% | 10 | 3269 | 107.81% | No |
| RBLX251114C00141000 | 10/28 12:57 PM | 141.00 | 7.87 | 0 | 0.95 | 0.00 | 0.00% | 104 | 78 | 123.73% | No |
| RBLX251114C00142000 | 10/31 11:12 AM | 142.00 | 0.51 | 0 | 0.3 | 0.00 | 0.00% | 1 | 64 | 102.73% | No |
| RBLX251114C00143000 | 10/29 12:46 PM | 143.00 | 7.48 | 0 | 0.79 | 0.00 | 0.00% | 5 | 28 | 123.44% | No |
| RBLX251114C00144000 | 10/28 12:20 PM | 144.00 | 6.52 | 0 | 1.19 | 0.00 | 0.00% | 5 | 27 | 136.04% | No |
| RBLX251114C00145000 | 11/3 2:47 PM | 145.00 | 0.14 | 0 | 1.15 | 0.00 | 0.00% | 1 | 42 | 137.11% | No |
| RBLX251114C00146000 | 10/28 12:13 PM | 146.00 | 5.75 | 0 | 1.15 | 0.00 | 0.00% | 48 | 58 | 139.16% | No |
| RBLX251114C00147000 | 10/23 11:20 AM | 147.00 | 4.45 | 0 | 1.15 | 0.00 | 0.00% | 11 | 64 | 141.21% | No |
| RBLX251114C00148000 | 11/3 1:03 PM | 148.00 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 2 | 20 | 143.16% | No |
| RBLX251114C00149000 | 11/3 2:48 PM | 149.00 | 0.06 | 0 | 1.15 | 0.00 | 0.00% | 1 | 5 | 145.22% | No |
| RBLX251114C00150000 | 11/5 3:37 PM | 150.00 | 0.03 | 0 | 0.05 | -0.02 | -40.00% | 3 | 472 | 92.97% | No |
| RBLX251114C00152500 | 11/4 9:55 AM | 152.50 | 0.03 | 0.01 | 0.37 | 0.00 | 0.00% | 29 | 40 | 125.20% | No |
| RBLX251114C00155000 | 11/5 3:49 PM | 155.00 | 0.01 | 0 | 1.15 | -0.93 | -98.94% | 2 | 89 | 156.64% | No |
| RBLX251114C00157500 | 10/30 9:35 AM | 157.50 | 0.40 | 0 | 1.15 | 0.00 | 0.00% | 1 | 98 | 161.23% | No |
| RBLX251114C00160000 | 11/5 10:56 AM | 160.00 | 0.16 | 0 | 0.56 | -0.72 | -81.82% | 4 | 64 | 145.90% | No |
| RBLX251114C00165000 | 11/3 9:30 AM | 165.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 44 | 121.88% | No |
| RBLX251114C00170000 | 10/31 10:06 AM | 170.00 | 0.10 | 0 | 0.47 | 0.00 | 0.00% | 1 | 50 | 157.42% | No |
| RBLX251114C00175000 | 11/3 9:50 AM | 175.00 | 0.05 | 0 | 0.76 | 0.00 | 0.00% | 1 | 79 | 177.54% | No |
| RBLX251114C00180000 | 11/3 3:19 PM | 180.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 2 | 66 | 191.89% | No |
| RBLX251114C00185000 | 10/23 11:56 AM | 185.00 | 0.47 | 0 | 1.15 | 0.00 | 0.00% | 1 | 4 | 205.86% | No |
| RBLX251114C00190000 | 11/5 3:03 PM | 190.00 | 0.02 | 0.01 | 0.04 | -0.33 | -94.29% | 1 | 25 | 142.19% | No |
| RBLX251114C00195000 | 11/5 3:02 PM | 195.00 | 0.01 | 0 | 0.02 | -0.06 | -85.71% | 56 | 61 | 134.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251114P00075000 | 11/5 11:02 AM | 75.00 | 0.07 | 0 | 0.25 | -0.12 | -63.16% | 5 | 3 | 99.90% | No |
| RBLX251114P00080000 | 11/5 1:54 PM | 80.00 | 0.09 | 0 | 0.18 | -0.28 | -75.68% | 1 | 8 | 77.54% | No |
| RBLX251114P00085000 | 11/5 2:40 PM | 85.00 | 0.15 | 0.1 | 0.34 | 0.00 | 0.00% | 16 | 126 | 71.58% | No |
| RBLX251114P00090000 | 11/5 3:35 PM | 90.00 | 0.42 | 0.27 | 0.52 | 0.02 | 5.00% | 4 | 79 | 61.13% | No |
| RBLX251114P00095000 | 11/5 3:58 PM | 95.00 | 0.98 | 0.84 | 1.07 | -0.02 | -2.00% | 129 | 92 | 55.47% | No |
| RBLX251114P00100000 | 11/5 3:57 PM | 100.00 | 2.37 | 2.27 | 2.5 | 0.14 | 6.28% | 146 | 612 | 53.52% | No |
| RBLX251114P00105000 | 11/5 2:24 PM | 105.00 | 4.55 | 4.8 | 5.2 | 0.15 | 3.41% | 54 | 236 | 53.10% | Yes |
| RBLX251114P00110000 | 11/5 2:48 PM | 110.00 | 8.09 | 7.8 | 9 | 0.56 | 7.44% | 16 | 222 | 59.77% | Yes |
| RBLX251114P00111000 | 11/4 11:03 AM | 111.00 | 8.67 | 8.45 | 9.95 | 0.00 | 0.00% | 2 | 277 | 62.84% | Yes |
| RBLX251114P00112000 | 11/4 3:43 PM | 112.00 | 9.23 | 9.3 | 10.7 | 0.00 | 0.00% | 12 | 162 | 61.13% | Yes |
| RBLX251114P00113000 | 11/5 3:56 PM | 113.00 | 11.00 | 10.55 | 11.85 | 1.02 | 10.22% | 20 | 87 | 51.17% | Yes |
| RBLX251114P00114000 | 11/5 2:15 PM | 114.00 | 11.49 | 10.85 | 12.9 | 0.61 | 5.61% | 2 | 24 | 73.19% | Yes |
| RBLX251114P00115000 | 11/5 3:51 PM | 115.00 | 12.40 | 11.65 | 13.75 | 0.80 | 6.90% | 2 | 169 | 73.14% | Yes |
| RBLX251114P00116000 | 11/5 2:15 PM | 116.00 | 13.16 | 12.15 | 14.55 | 0.96 | 7.87% | 3 | 47 | 71.29% | Yes |
| RBLX251114P00117000 | 11/3 11:19 AM | 117.00 | 13.22 | 12.85 | 15.5 | 2.82 | 27.12% | 2 | 20 | 73.10% | Yes |
| RBLX251114P00118000 | 11/5 11:18 AM | 118.00 | 15.02 | 13.75 | 16.55 | 0.79 | 5.55% | 14 | 60 | 77.69% | Yes |
| RBLX251114P00119000 | 11/5 11:22 AM | 119.00 | 16.16 | 14.85 | 17.5 | 0.79 | 5.14% | 1 | 15 | 79.30% | Yes |
| RBLX251114P00120000 | 11/5 3:34 PM | 120.00 | 17.20 | 16.35 | 18.65 | 1.05 | 6.50% | 2 | 148 | 86.82% | Yes |
| RBLX251114P00121000 | 11/4 10:12 AM | 121.00 | 17.03 | 16.8 | 19.6 | 0.00 | 0.00% | 1 | 36 | 88.38% | Yes |
| RBLX251114P00122000 | 10/30 11:04 AM | 122.00 | 7.14 | 17.8 | 20.6 | 0.00 | 0.00% | 111 | 173 | 91.36% | Yes |
| RBLX251114P00123000 | 10/31 2:08 PM | 123.00 | 11.67 | 18.75 | 21.6 | 0.00 | 0.00% | 5 | 25 | 94.29% | Yes |
| RBLX251114P00124000 | 11/4 11:12 AM | 124.00 | 19.95 | 19.7 | 22.05 | 0.00 | 0.00% | 2 | 21 | 75.49% | Yes |
| RBLX251114P00125000 | 11/3 9:54 AM | 125.00 | 20.10 | 21.3 | 23 | 4.73 | 30.77% | 12 | 62 | 75.10% | Yes |
| RBLX251114P00126000 | 10/30 3:28 PM | 126.00 | 13.88 | 21.75 | 24.6 | 0.00 | 0.00% | 49 | 10 | 102.73% | Yes |
| RBLX251114P00127000 | 10/30 1:25 PM | 127.00 | 11.35 | 22.75 | 25.05 | 0.00 | 0.00% | 1 | 11 | 82.72% | Yes |
| RBLX251114P00128000 | 11/5 9:31 AM | 128.00 | 23.49 | 23.75 | 26.15 | -0.56 | -2.33% | 10 | 36 | 90.33% | Yes |
| RBLX251114P00129000 | 10/30 2:17 PM | 129.00 | 14.15 | 24.75 | 27.6 | 0.00 | 0.00% | 4 | 25 | 110.84% | Yes |
| RBLX251114P00130000 | 11/3 12:44 PM | 130.00 | 23.24 | 25.75 | 28.6 | 0.00 | 0.00% | 2 | 22 | 113.43% | Yes |
| RBLX251114P00131000 | 11/4 10:22 AM | 131.00 | 27.20 | 26.75 | 29.2 | 0.00 | 0.00% | 1 | 29 | 99.90% | Yes |
| RBLX251114P00132000 | 11/5 11:27 AM | 132.00 | 28.00 | 28.05 | 30.6 | 9.94 | 55.04% | 1 | 15 | 118.56% | Yes |
| RBLX251114P00133000 | 11/3 12:38 PM | 133.00 | 26.04 | 28.75 | 31.45 | 0.00 | 0.00% | 3 | 3 | 115.43% | Yes |
| RBLX251114P00134000 | 10/30 3:49 PM | 134.00 | 21.18 | 29.75 | 32.6 | 0.00 | 0.00% | 7 | 7 | 123.54% | Yes |
| RBLX251114P00135000 | 11/3 11:51 AM | 135.00 | 27.34 | 30.75 | 33.25 | 0.00 | 0.00% | 3 | 15 | 111.43% | Yes |
| RBLX251114P00136000 | 10/30 9:33 AM | 136.00 | 15.75 | 31.75 | 34.75 | 0.00 | 0.00% | 4 | 4 | 133.74% | Yes |
| RBLX251114P00137000 | 11/3 1:02 PM | 137.00 | 32.80 | 32.75 | 35.75 | 2.88 | 9.63% | 3 | 5 | 136.18% | Yes |
| RBLX251114P00138000 | 10/31 3:38 PM | 138.00 | 25.39 | 33.75 | 36.75 | 0.00 | 0.00% | 1 | 3 | 138.57% | Yes |
| RBLX251114P00139000 | 10/30 9:40 AM | 139.00 | 20.00 | 34.75 | 37.75 | 0.00 | 0.00% | 1 | 1 | 140.97% | Yes |
| RBLX251114P00140000 | 11/3 11:51 AM | 140.00 | 32.24 | 35.75 | 38.35 | 0.00 | 0.00% | 1 | 0 | 127.25% | Yes |
| RBLX251114P00142000 | 10/16 11:23 AM | 142.00 | 37.83 | 37.75 | 41.25 | 22.48 | 146.45% | 2 | 4 | 164.36% | Yes |
| RBLX251114P00143000 | 10/16 11:16 AM | 143.00 | 15.50 | 38.75 | 41.8 | 0.00 | 0.00% | 0 | 0 | 152.05% | Yes |
| RBLX251114P00145000 | 10/21 9:45 AM | 145.00 | 19.40 | 40.75 | 44.7 | 0.00 | 0.00% | 0 | 11 | 184.47% | Yes |
| RBLX251114P00146000 | 10/30 10:36 AM | 146.00 | 25.92 | 41.75 | 45.7 | 0.00 | 0.00% | 3 | 5 | 186.91% | Yes |
| RBLX251114P00147000 | 10/16 11:16 AM | 147.00 | 18.05 | 42.75 | 46.7 | 0.00 | 0.00% | 0 | 0 | 189.26% | Yes |
| RBLX251114P00148000 | 10/21 9:45 AM | 148.00 | 21.60 | 43.75 | 47.7 | 0.00 | 0.00% | 0 | 1 | 191.65% | Yes |
| RBLX251114P00160000 | 10/20 3:00 PM | 160.00 | 28.54 | 56.55 | 59.45 | 0.00 | 0.00% | 5 | 0 | 142.38% | Yes |
