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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251205C00075000 | 10/31 10:18 AM | 75.00 | 38.74 | 27 | 29.9 | 0.00 | 0.00% | 1 | 1 | 88.97% | Yes |
| RBLX251205C00095000 | 10/30 3:37 PM | 95.00 | 20.35 | 9.9 | 11.9 | 0.00 | 0.00% | 0 | 5 | 59.17% | Yes |
| RBLX251205C00100000 | 10/31 11:25 AM | 100.00 | 7.70 | 6.95 | 8.8 | -8.30 | -51.88% | 25 | 1 | 57.96% | Yes |
| RBLX251205C00105000 | 11/4 12:53 PM | 105.00 | 6.41 | 4.65 | 5.5 | 0.00 | 0.00% | 8 | 9 | 53.71% | No |
| RBLX251205C00110000 | 11/5 3:52 PM | 110.00 | 4.00 | 2.87 | 3.55 | -0.24 | -5.66% | 2 | 50 | 52.39% | No |
| RBLX251205C00112000 | 11/5 3:22 PM | 112.00 | 3.09 | 2.35 | 2.97 | -0.62 | -16.71% | 5 | 25 | 52.22% | No |
| RBLX251205C00113000 | 11/5 3:55 PM | 113.00 | 2.50 | 2.3 | 2.58 | -0.85 | -25.37% | 6 | 18 | 52.42% | No |
| RBLX251205C00114000 | 11/5 10:19 AM | 114.00 | 3.05 | 1.95 | 2.7 | -0.10 | -3.17% | 1 | 12 | 53.52% | No |
| RBLX251205C00115000 | 11/5 3:57 PM | 115.00 | 2.00 | 1.8 | 2.34 | -0.70 | -25.93% | 9 | 111 | 53.00% | No |
| RBLX251205C00116000 | 11/5 3:55 PM | 116.00 | 1.90 | 1.7 | 2.11 | -1.95 | -50.65% | 12 | 83 | 53.30% | No |
| RBLX251205C00117000 | 11/4 3:53 PM | 117.00 | 2.19 | 1.41 | 2.28 | 0.00 | 0.00% | 5 | 22 | 54.64% | No |
| RBLX251205C00118000 | 11/5 2:53 PM | 118.00 | 1.84 | 1.4 | 2.18 | -0.16 | -8.00% | 1 | 66 | 55.98% | No |
| RBLX251205C00119000 | 11/5 3:18 PM | 119.00 | 1.34 | 1.14 | 1.68 | -1.16 | -46.40% | 16 | 36 | 53.17% | No |
| RBLX251205C00120000 | 11/5 3:59 PM | 120.00 | 1.25 | 1 | 1.46 | -0.49 | -28.16% | 5 | 68 | 52.56% | No |
| RBLX251205C00121000 | 11/4 11:02 AM | 121.00 | 1.60 | 1.1 | 1.66 | 0.00 | 0.00% | 1 | 37 | 56.40% | No |
| RBLX251205C00122000 | 11/4 3:50 PM | 122.00 | 1.33 | 0.9 | 1.53 | 0.00 | 0.00% | 2 | 43 | 55.84% | No |
| RBLX251205C00123000 | 11/5 3:56 PM | 123.00 | 0.91 | 0.01 | 1.56 | -5.61 | -86.04% | 2 | 15 | 50.68% | No |
| RBLX251205C00124000 | 10/30 11:28 AM | 124.00 | 7.30 | 0.45 | 1.38 | 0.00 | 0.00% | 0 | 17 | 54.47% | No |
| RBLX251205C00125000 | 11/5 10:59 AM | 125.00 | 0.82 | 0.1 | 0.83 | -0.08 | -8.89% | 10 | 32 | 54.57% | No |
| RBLX251205C00126000 | 11/5 12:34 PM | 126.00 | 0.81 | 0.01 | 1.09 | -1.34 | -62.33% | 1 | 9 | 50.59% | No |
| RBLX251205C00127000 | 11/3 12:15 PM | 127.00 | 1.86 | 0.5 | 1.04 | 0.00 | 0.00% | 1 | 17 | 56.47% | No |
| RBLX251205C00128000 | 10/30 1:12 PM | 128.00 | 5.00 | 0.01 | 1.19 | 0.00 | 0.00% | 4 | 2 | 54.49% | No |
| RBLX251205C00129000 | 11/3 1:57 PM | 129.00 | 1.10 | 0.01 | 0.57 | 0.00 | 0.00% | 4 | 7 | 55.18% | No |
| RBLX251205C00130000 | 11/4 2:41 PM | 130.00 | 0.62 | 0.3 | 0.7 | 0.00 | 0.00% | 19 | 49 | 54.88% | No |
| RBLX251205C00131000 | 10/31 9:48 AM | 131.00 | 2.53 | 0.01 | 1.11 | 0.00 | 0.00% | 1 | 1 | 57.67% | No |
| RBLX251205C00132000 | 11/3 12:15 PM | 132.00 | 1.37 | 0.01 | 1.05 | 0.00 | 0.00% | 1 | 1 | 58.25% | No |
| RBLX251205C00133000 | 11/4 12:25 PM | 133.00 | 0.50 | 0.07 | 0.5 | 0.00 | 0.00% | 1 | 38 | 52.49% | No |
| RBLX251205C00134000 | 10/30 9:55 AM | 134.00 | 3.35 | 0.01 | 0.95 | 0.00 | 0.00% | 4 | 8 | 59.52% | No |
| RBLX251205C00135000 | 11/5 10:52 AM | 135.00 | 0.52 | 0.14 | 0.32 | -12.54 | -96.02% | 93 | 3 | 52.73% | No |
| RBLX251205C00136000 | 10/29 3:42 PM | 136.00 | 11.70 | 0.01 | 0.95 | 0.00 | 0.00% | 21 | 4 | 62.01% | No |
| RBLX251205C00137000 | 10/31 11:05 AM | 137.00 | 1.29 | 0.01 | 0.95 | 0.00 | 0.00% | 7 | 21 | 63.23% | No |
| RBLX251205C00138000 | 11/4 3:01 PM | 138.00 | 0.37 | 0.01 | 0.95 | 0.00 | 0.00% | 1 | 230 | 64.40% | No |
| RBLX251205C00139000 | 11/3 10:48 AM | 139.00 | 0.56 | 0.01 | 0.95 | 0.00 | 0.00% | 2 | 8 | 65.58% | No |
| RBLX251205C00140000 | 11/4 3:27 PM | 140.00 | 0.36 | 0.1 | 0.87 | 0.00 | 0.00% | 4 | 34 | 66.89% | No |
| RBLX251205C00141000 | 10/31 3:31 PM | 141.00 | 1.04 | 0.01 | 0.96 | 0.00 | 0.00% | 2 | 16 | 68.07% | No |
| RBLX251205C00142000 | 10/29 10:11 AM | 142.00 | 9.40 | 0.01 | 0.95 | 0.00 | 0.00% | 6 | 1 | 69.04% | No |
| RBLX251205C00143000 | 10/29 10:26 AM | 143.00 | 8.64 | 0.01 | 0.95 | 0.00 | 0.00% | 2 | 1 | 70.22% | No |
| RBLX251205C00144000 | 10/29 10:26 AM | 144.00 | 8.26 | 0.01 | 0.87 | 0.00 | 0.00% | 2 | 2 | 70.12% | No |
| RBLX251205C00145000 | 11/4 11:33 AM | 145.00 | 0.73 | 0.1 | 0.86 | 0.00 | 0.00% | 1 | 1 | 72.41% | No |
| RBLX251205C00150000 | 10/30 10:02 AM | 150.00 | 1.07 | 0 | 0.95 | 0.00 | 0.00% | 3 | 3 | 77.64% | No |
| RBLX251205C00155000 | 10/31 9:42 AM | 155.00 | 1.29 | 0 | 2.01 | 0.00 | 0.00% | 14 | 2 | 96.53% | No |
| RBLX251205C00160000 | 10/29 1:00 PM | 160.00 | 4.56 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 103.91% | No |
| RBLX251205C00165000 | 10/31 9:42 AM | 165.00 | 1.19 | 0 | 2.19 | 0.00 | 0.00% | 14 | 2 | 108.98% | No |
| RBLX251205C00170000 | 10/27 11:51 AM | 170.00 | 2.30 | 0 | 1.39 | 0.00 | 0.00% | 1 | 3 | 103.76% | No |
| RBLX251205C00190000 | 11/5 11:05 AM | 190.00 | 0.01 | 0 | 0.44 | -1.14 | -99.13% | 4 | 3 | 100.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251205P00060000 | 10/31 9:52 AM | 60.00 | 0.09 | 0 | 0.57 | 0.00 | 0.00% | 5 | 5 | 100.68% | No |
| RBLX251205P00085000 | 11/5 2:24 PM | 85.00 | 0.82 | 0.67 | 0.9 | 0.12 | 17.14% | 1 | 22 | 53.32% | No |
| RBLX251205P00090000 | 11/5 3:37 PM | 90.00 | 1.45 | 1.17 | 1.8 | -0.03 | -2.03% | 8 | 115 | 51.07% | No |
| RBLX251205P00095000 | 11/5 3:34 PM | 95.00 | 2.85 | 2.21 | 3.1 | 0.35 | 14.00% | 3 | 128 | 53.65% | No |
| RBLX251205P00100000 | 11/5 3:55 PM | 100.00 | 4.58 | 4.55 | 5.6 | -0.02 | -0.43% | 10 | 109 | 53.05% | No |
| RBLX251205P00105000 | 11/5 10:47 AM | 105.00 | 7.08 | 6.6 | 7.4 | 0.29 | 4.27% | 1 | 1147 | 49.98% | Yes |
| RBLX251205P00110000 | 11/5 11:16 AM | 110.00 | 10.31 | 9.1 | 11.45 | 0.56 | 5.74% | 1 | 54 | 56.82% | Yes |
| RBLX251205P00112000 | 11/4 9:31 AM | 112.00 | 10.98 | 11.2 | 12.7 | 0.00 | 0.00% | 1 | 28 | 54.98% | Yes |
| RBLX251205P00113000 | 11/4 9:31 AM | 113.00 | 11.68 | 11.15 | 13.1 | 0.00 | 0.00% | 1 | 104 | 51.39% | Yes |
| RBLX251205P00114000 | 10/31 9:34 AM | 114.00 | 5.64 | 12.65 | 14.25 | 0.00 | 0.00% | 2 | 14 | 55.25% | Yes |
| RBLX251205P00115000 | 11/5 3:31 PM | 115.00 | 13.77 | 12.7 | 15.4 | 0.25 | 1.85% | 5 | 21 | 59.05% | Yes |
| RBLX251205P00116000 | 11/3 9:30 AM | 116.00 | 8.85 | 13.6 | 16.35 | 0.00 | 0.00% | 1 | 3 | 60.74% | Yes |
| RBLX251205P00117000 | 10/30 3:06 PM | 117.00 | 8.62 | 14.3 | 16.55 | 0.00 | 0.00% | 3 | 2 | 54.02% | Yes |
| RBLX251205P00118000 | 11/5 12:06 PM | 118.00 | 16.13 | 15.1 | 17.65 | 7.63 | 89.76% | 1 | 1 | 57.18% | Yes |
| RBLX251205P00119000 | 11/3 11:01 AM | 119.00 | 13.43 | 16 | 18.55 | 0.00 | 0.00% | 2 | 21 | 57.96% | Yes |
| RBLX251205P00120000 | 11/5 3:47 PM | 120.00 | 18.11 | 16.5 | 20.05 | 7.04 | 63.60% | 3 | 31 | 65.75% | Yes |
| RBLX251205P00121000 | 10/30 11:42 AM | 121.00 | 9.30 | 17.7 | 20.5 | 0.00 | 0.00% | 1 | 3 | 61.11% | Yes |
| RBLX251205P00122000 | 11/4 2:59 PM | 122.00 | 18.65 | 18.55 | 20.9 | 0.00 | 0.00% | 1 | 6 | 54.76% | Yes |
| RBLX251205P00123000 | 10/31 1:47 PM | 123.00 | 12.90 | 19.3 | 22.6 | 0.00 | 0.00% | 1 | 5 | 65.99% | Yes |
| RBLX251205P00124000 | 10/29 3:25 PM | 124.00 | 8.45 | 20.35 | 23.6 | 0.00 | 0.00% | 10 | 4 | 67.77% | Yes |
| RBLX251205P00125000 | 11/5 11:02 AM | 125.00 | 23.35 | 21.15 | 24.6 | 1.78 | 8.25% | 19 | 24 | 69.51% | Yes |
| RBLX251205P00126000 | 10/29 3:30 PM | 126.00 | 8.99 | 22.05 | 24.9 | 0.00 | 0.00% | 6 | 1 | 61.28% | Yes |
| RBLX251205P00127000 | 11/3 9:58 AM | 127.00 | 19.00 | 23 | 25.95 | 0.00 | 0.00% | 1 | 2 | 63.65% | Yes |
| RBLX251205P00128000 | 11/3 3:37 PM | 128.00 | 21.73 | 23.95 | 26.8 | 0.00 | 0.00% | 1 | 2 | 62.77% | Yes |
| RBLX251205P00129000 | 10/30 9:34 AM | 129.00 | 13.15 | 24.95 | 27.7 | 0.00 | 0.00% | 1 | 3 | 62.52% | Yes |
| RBLX251205P00130000 | 11/4 10:22 AM | 130.00 | 26.15 | 25.9 | 28.7 | 0.00 | 0.00% | 5 | 3 | 63.99% | Yes |
| RBLX251205P00133000 | 10/30 9:55 AM | 133.00 | 16.02 | 28.8 | 31.5 | 0.00 | 0.00% | 4 | 4 | 64.31% | Yes |
| RBLX251205P00136000 | 10/24 2:05 PM | 136.00 | 15.44 | 31.75 | 34.75 | 0.00 | 0.00% | 1 | 1 | 73.27% | Yes |
| RBLX251205P00140000 | 10/31 1:11 PM | 140.00 | 28.69 | 35.75 | 39 | 0.00 | 0.00% | 20 | 20 | 83.13% | Yes |
| RBLX251205P00144000 | 10/30 9:32 AM | 144.00 | 23.70 | 39.75 | 43.35 | 0.00 | 0.00% | 0 | 9 | 94.29% | Yes |
| RBLX251205P00145000 | 10/31 1:11 PM | 145.00 | 33.40 | 40.75 | 44 | 0.00 | 0.00% | 20 | 20 | 89.55% | Yes |
