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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251128C00080000 | 11/3 2:36 PM | 80.00 | 27.52 | 21.6 | 24.9 | 0.00 | 0.00% | 2 | 2 | 80.88% | Yes |
| RBLX251128C00090000 | 11/4 9:45 AM | 90.00 | 15.25 | 13.3 | 15.7 | 0.00 | 0.00% | 1 | 7 | 69.43% | Yes |
| RBLX251128C00100000 | 11/5 10:14 AM | 100.00 | 7.40 | 6.35 | 7 | -9.63 | -56.55% | 6 | 3 | 54.18% | Yes |
| RBLX251128C00105000 | 11/5 2:24 PM | 105.00 | 4.45 | 4.05 | 4.3 | -0.95 | -17.59% | 34 | 14 | 52.50% | No |
| RBLX251128C00110000 | 11/5 1:22 PM | 110.00 | 2.70 | 2.34 | 2.57 | -0.70 | -20.59% | 42 | 83 | 51.66% | No |
| RBLX251128C00111000 | 11/4 12:37 PM | 111.00 | 3.50 | 2.07 | 2.32 | 0.00 | 0.00% | 1 | 6 | 51.59% | No |
| RBLX251128C00112000 | 11/5 2:11 PM | 112.00 | 2.20 | 1.84 | 2.07 | -2.00 | -47.62% | 1 | 3 | 51.49% | No |
| RBLX251128C00113000 | 11/5 10:58 AM | 113.00 | 2.00 | 1.64 | 1.86 | -2.10 | -51.22% | 17 | 44 | 51.54% | No |
| RBLX251128C00114000 | 11/5 3:37 PM | 114.00 | 1.66 | 1.45 | 1.67 | -0.59 | -26.22% | 4 | 80 | 51.56% | No |
| RBLX251128C00115000 | 11/5 3:59 PM | 115.00 | 1.39 | 1.31 | 1.49 | -0.75 | -35.05% | 21 | 76 | 51.76% | No |
| RBLX251128C00116000 | 11/5 1:54 PM | 116.00 | 1.38 | 1.14 | 1.33 | -0.47 | -25.41% | 16 | 52 | 51.66% | No |
| RBLX251128C00117000 | 11/5 3:37 PM | 117.00 | 1.20 | 1.01 | 1.19 | -0.50 | -29.41% | 4 | 15 | 51.76% | No |
| RBLX251128C00118000 | 11/4 9:48 AM | 118.00 | 1.55 | 0.86 | 1.15 | 0.00 | 0.00% | 12 | 36 | 52.32% | No |
| RBLX251128C00119000 | 11/3 12:47 PM | 119.00 | 2.01 | 0.7 | 1.01 | 0.00 | 0.00% | 1 | 7 | 51.73% | No |
| RBLX251128C00120000 | 11/5 3:57 PM | 120.00 | 0.77 | 0.7 | 0.91 | -0.31 | -28.70% | 82 | 775 | 52.73% | No |
| RBLX251128C00121000 | 11/3 1:52 PM | 121.00 | 1.64 | 0.51 | 1.22 | 0.00 | 0.00% | 4 | 28 | 55.76% | No |
| RBLX251128C00122000 | 11/4 3:40 PM | 122.00 | 0.82 | 0.43 | 1.13 | 0.00 | 0.00% | 3 | 12 | 55.96% | No |
| RBLX251128C00123000 | 11/5 1:54 PM | 123.00 | 0.64 | 0.33 | 0.74 | -0.29 | -31.18% | 4 | 10 | 52.44% | No |
| RBLX251128C00124000 | 10/31 9:58 AM | 124.00 | 3.60 | 0.42 | 0.73 | 0.00 | 0.00% | 1 | 5 | 55.08% | No |
| RBLX251128C00125000 | 11/5 10:06 AM | 125.00 | 0.50 | 0.02 | 0.73 | -0.21 | -29.58% | 10 | 109 | 51.47% | No |
| RBLX251128C00126000 | 11/5 3:51 PM | 126.00 | 0.38 | 0.26 | 0.4 | -0.37 | -49.33% | 80 | 98 | 51.56% | No |
| RBLX251128C00127000 | 11/4 1:41 PM | 127.00 | 0.56 | 0.19 | 0.56 | 0.00 | 0.00% | 1 | 14 | 54.49% | No |
| RBLX251128C00128000 | 11/4 1:56 PM | 128.00 | 0.61 | 0.14 | 0.37 | 0.00 | 0.00% | 1 | 141 | 51.86% | No |
| RBLX251128C00129000 | 11/4 3:12 PM | 129.00 | 0.53 | 0.11 | 0.5 | -0.02 | -3.64% | 3 | 30 | 55.18% | No |
| RBLX251128C00130000 | 11/5 1:58 PM | 130.00 | 0.27 | 0.25 | 0.34 | -0.15 | -35.71% | 3 | 152 | 56.20% | No |
| RBLX251128C00131000 | 11/3 9:41 AM | 131.00 | 0.87 | 0.01 | 0.5 | 0.00 | 0.00% | 1 | 9 | 56.06% | No |
| RBLX251128C00132000 | 11/5 3:15 PM | 132.00 | 0.29 | 0.01 | 0.69 | -0.24 | -45.28% | 3 | 24 | 60.99% | No |
| RBLX251128C00133000 | 11/3 3:51 PM | 133.00 | 0.48 | 0.01 | 0.95 | 0.00 | 0.00% | 1 | 47 | 66.55% | No |
| RBLX251128C00134000 | 11/3 10:23 AM | 134.00 | 0.57 | 0 | 0.95 | 0.00 | 0.00% | 7 | 89 | 67.87% | No |
| RBLX251128C00135000 | 11/5 11:41 AM | 135.00 | 0.16 | 0.01 | 0.31 | -0.26 | -61.90% | 3 | 105 | 56.64% | No |
| RBLX251128C00136000 | 11/5 2:53 PM | 136.00 | 0.44 | 0.03 | 0.85 | -0.55 | -55.56% | 1 | 60 | 69.53% | No |
| RBLX251128C00137000 | 11/5 12:20 PM | 137.00 | 0.44 | 0.01 | 0.86 | -1.32 | -75.00% | 1 | 54 | 70.75% | No |
| RBLX251128C00138000 | 11/3 3:08 PM | 138.00 | 0.32 | 0 | 0.77 | 0.00 | 0.00% | 1 | 34 | 70.41% | No |
| RBLX251128C00139000 | 10/30 3:21 PM | 139.00 | 0.76 | 0 | 0.95 | 0.00 | 0.00% | 1 | 28 | 74.76% | No |
| RBLX251128C00140000 | 10/30 2:46 PM | 140.00 | 0.89 | 0 | 0.95 | 0.00 | 0.00% | 21 | 32 | 76.07% | No |
| RBLX251128C00141000 | 11/4 3:42 PM | 141.00 | 0.14 | 0 | 0.24 | 0.00 | 0.00% | 6 | 35 | 61.13% | No |
| RBLX251128C00142000 | 11/5 12:52 PM | 142.00 | 0.19 | 0 | 0.19 | 0.01 | 5.56% | 5 | 55 | 60.16% | No |
| RBLX251128C00143000 | 10/30 9:57 AM | 143.00 | 0.09 | 0 | 0.87 | 0.00 | 0.00% | 1 | 70 | 78.61% | No |
| RBLX251128C00144000 | 10/29 11:05 AM | 144.00 | 8.46 | 0 | 1.07 | 0.00 | 0.00% | 2 | 15 | 83.25% | No |
| RBLX251128C00145000 | 10/31 9:52 AM | 145.00 | 0.50 | 0 | 1.07 | 0.00 | 0.00% | 5 | 14 | 84.52% | No |
| RBLX251128C00146000 | 10/29 3:11 PM | 146.00 | 8.00 | 0 | 0.2 | 0.00 | 0.00% | 17 | 45 | 64.84% | No |
| RBLX251128C00147000 | 10/28 10:40 AM | 147.00 | 7.20 | 0 | 0.99 | 0.00 | 0.00% | 22 | 27 | 85.74% | No |
| RBLX251128C00148000 | 11/5 2:53 PM | 148.00 | 0.53 | 0 | 0.84 | -0.13 | -19.70% | 1 | 26 | 84.28% | No |
| RBLX251128C00149000 | 10/20 1:27 PM | 149.00 | 7.55 | 0 | 2.2 | 0.00 | 0.00% | 6 | 1 | 104.74% | No |
| RBLX251128C00150000 | 10/31 3:41 PM | 150.00 | 0.35 | 0 | 2.2 | 0.00 | 0.00% | 1 | 133 | 106.06% | No |
| RBLX251128C00152500 | 10/30 3:01 PM | 152.50 | 0.50 | 0 | 2.19 | 0.00 | 0.00% | 5 | 12 | 109.23% | No |
| RBLX251128C00155000 | 10/31 3:29 PM | 155.00 | 0.23 | 0 | 0.87 | 0.00 | 0.00% | 2 | 5 | 92.97% | No |
| RBLX251128C00157500 | 10/30 11:37 AM | 157.50 | 0.23 | 0 | 1.07 | 0.00 | 0.00% | 1 | 0 | 99.51% | No |
| RBLX251128C00160000 | 10/31 11:12 AM | 160.00 | 0.54 | 0 | 0.87 | 0.00 | 0.00% | 2 | 49 | 98.44% | No |
| RBLX251128C00165000 | 11/3 2:56 PM | 165.00 | 0.10 | 0 | 0.87 | 0.00 | 0.00% | 10 | 12 | 103.71% | No |
| RBLX251128C00170000 | 10/30 10:00 AM | 170.00 | 1.22 | 0 | 0.95 | 0.00 | 0.00% | 1 | 11 | 110.45% | No |
| RBLX251128C00180000 | 11/5 11:38 AM | 180.00 | 0.08 | 0 | 0.16 | 0.07 | 700.00% | 3 | 56 | 92.97% | No |
| RBLX251128C00185000 | 10/23 2:37 PM | 185.00 | 0.81 | 0 | 0.32 | 0.00 | 0.00% | 13 | 16 | 105.66% | No |
| RBLX251128C00190000 | 10/31 2:41 PM | 190.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 45 | 124.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251128P00080000 | 10/21 2:09 PM | 80.00 | 0.46 | 0 | 0.64 | 0.00 | 0.00% | 45 | 51 | 61.04% | No |
| RBLX251128P00085000 | 11/3 3:33 PM | 85.00 | 0.34 | 0.15 | 0.8 | 0.00 | 0.00% | 1 | 14 | 53.22% | No |
| RBLX251128P00090000 | 11/5 2:16 PM | 90.00 | 1.11 | 0.8 | 1.3 | 0.05 | 4.72% | 2 | 38 | 51.34% | No |
| RBLX251128P00095000 | 11/5 3:37 PM | 95.00 | 2.10 | 2.11 | 2.29 | 0.14 | 7.14% | 29 | 92 | 50.78% | No |
| RBLX251128P00100000 | 11/5 1:24 PM | 100.00 | 3.85 | 3.85 | 4.1 | 0.10 | 2.67% | 28 | 241 | 50.83% | No |
| RBLX251128P00105000 | 11/5 12:27 PM | 105.00 | 6.35 | 6.4 | 6.75 | 0.22 | 3.59% | 130 | 350 | 50.68% | Yes |
| RBLX251128P00110000 | 11/4 9:53 AM | 110.00 | 8.98 | 8.85 | 10 | 0.00 | 0.00% | 2 | 128 | 49.27% | Yes |
| RBLX251128P00111000 | 11/3 9:31 AM | 111.00 | 5.16 | 9.45 | 11.15 | 0.00 | 0.00% | 5 | 75 | 53.81% | Yes |
| RBLX251128P00112000 | 11/3 10:15 AM | 112.00 | 7.95 | 10.2 | 12.05 | 0.00 | 0.00% | 2 | 13 | 55.44% | Yes |
| RBLX251128P00113000 | 10/31 10:16 AM | 113.00 | 6.00 | 10.95 | 12.9 | 0.00 | 0.00% | 2 | 30 | 56.32% | Yes |
| RBLX251128P00114000 | 11/3 12:54 PM | 114.00 | 9.75 | 11.8 | 13.55 | 0.00 | 0.00% | 3 | 43 | 54.57% | Yes |
| RBLX251128P00115000 | 11/5 12:56 PM | 115.00 | 13.22 | 12.6 | 14.15 | 0.27 | 2.08% | 2 | 79 | 51.64% | Yes |
| RBLX251128P00116000 | 11/3 1:09 PM | 116.00 | 11.48 | 13.45 | 15 | 0.00 | 0.00% | 1 | 62 | 51.73% | Yes |
| RBLX251128P00117000 | 10/31 10:28 AM | 117.00 | 8.57 | 13.5 | 16.3 | 0.00 | 0.00% | 5 | 47 | 58.28% | Yes |
| RBLX251128P00118000 | 11/3 11:34 AM | 118.00 | 12.78 | 14.4 | 17.05 | 0.00 | 0.00% | 1 | 69 | 56.84% | Yes |
| RBLX251128P00119000 | 10/30 2:46 PM | 119.00 | 9.00 | 15.3 | 17.95 | 0.00 | 0.00% | 14 | 38 | 57.37% | Yes |
| RBLX251128P00120000 | 11/4 9:42 AM | 120.00 | 17.22 | 16.2 | 19 | 0.00 | 0.00% | 13 | 161 | 60.21% | Yes |
| RBLX251128P00121000 | 10/31 1:30 PM | 121.00 | 12.00 | 17.15 | 19.95 | 0.00 | 0.00% | 1 | 46 | 61.40% | Yes |
| RBLX251128P00122000 | 11/3 2:01 PM | 122.00 | 16.11 | 18.05 | 21.1 | 0.00 | 0.00% | 4 | 24 | 65.80% | Yes |
| RBLX251128P00123000 | 10/30 9:33 AM | 123.00 | 7.91 | 19 | 21.3 | 0.00 | 0.00% | 2 | 25 | 52.59% | Yes |
| RBLX251128P00124000 | 11/3 12:28 PM | 124.00 | 18.35 | 20 | 22.8 | 0.00 | 0.00% | 4 | 6 | 64.55% | Yes |
| RBLX251128P00125000 | 11/4 10:31 AM | 125.00 | 21.33 | 20.95 | 23.65 | 0.00 | 0.00% | 18 | 223 | 63.53% | Yes |
| RBLX251128P00126000 | 10/31 11:22 AM | 126.00 | 13.83 | 21.9 | 24.7 | 0.00 | 0.00% | 4 | 9 | 66.26% | Yes |
| RBLX251128P00127000 | 11/4 9:31 AM | 127.00 | 23.00 | 22.9 | 25.5 | 0.00 | 0.00% | 1 | 7 | 63.87% | Yes |
| RBLX251128P00128000 | 11/5 10:47 AM | 128.00 | 25.00 | 23.85 | 27.3 | 15.29 | 157.47% | 1 | 3 | 80.44% | Yes |
| RBLX251128P00129000 | 11/3 12:28 PM | 129.00 | 22.75 | 24.85 | 27.45 | 0.00 | 0.00% | 4 | 7 | 66.02% | Yes |
| RBLX251128P00130000 | 11/4 9:32 AM | 130.00 | 26.50 | 25.75 | 28.65 | 0.00 | 0.00% | 1 | 21 | 72.02% | Yes |
| RBLX251128P00131000 | 10/29 3:38 PM | 131.00 | 11.24 | 26.8 | 29.8 | 0.00 | 0.00% | 4 | 11 | 76.76% | Yes |
| RBLX251128P00132000 | 10/31 10:32 AM | 132.00 | 20.33 | 27.8 | 31.2 | 0.00 | 0.00% | 2 | 1 | 85.84% | Yes |
| RBLX251128P00133000 | 11/3 11:10 AM | 133.00 | 25.32 | 28.75 | 32.3 | 0.00 | 0.00% | 8 | 18 | 89.28% | Yes |
| RBLX251128P00134000 | 10/29 1:02 PM | 134.00 | 12.70 | 29.7 | 33.15 | 0.00 | 0.00% | 50 | 51 | 88.33% | Yes |
| RBLX251128P00135000 | 10/31 10:11 AM | 135.00 | 22.25 | 30.7 | 34.15 | 0.00 | 0.00% | 3 | 16 | 89.97% | Yes |
| RBLX251128P00136000 | 10/15 9:42 AM | 136.00 | 11.00 | 31.75 | 34.75 | 0.00 | 0.00% | 0 | 1 | 83.69% | Yes |
| RBLX251128P00140000 | 10/20 11:01 AM | 140.00 | 16.00 | 35.75 | 39.25 | 0.00 | 0.00% | 1 | 2 | 99.76% | Yes |
