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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251219C00030000 | 9/18 10:38 AM | 30.00 | 105.35 | 101.05 | 105 | 0.00 | 0.00% | 1 | 159 | 0.00% | Yes |
| RBLX251219C00032500 | 8/19 9:59 AM | 32.50 | 86.22 | 101.7 | 104.25 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| RBLX251219C00035000 | 6/4 11:01 AM | 35.00 | 57.10 | 69.15 | 70.35 | 0.00 | 0.00% | 0 | 0 | 249.07% | Yes |
| RBLX251219C00037500 | 10/28 10:05 AM | 37.50 | 96.09 | 63.55 | 67 | 0.00 | 0.00% | 1 | 1 | 163.87% | Yes |
| RBLX251219C00040000 | 8/18 3:22 PM | 40.00 | 81.10 | 95.25 | 96.15 | 0.00 | 0.00% | 2 | 7 | 933.20% | Yes |
| RBLX251219C00042500 | 10/30 3:16 PM | 42.50 | 72.00 | 58.6 | 62.1 | 0.00 | 0.00% | 10 | 12 | 148.83% | Yes |
| RBLX251219C00045000 | 9/3 3:29 PM | 45.00 | 88.47 | 76.8 | 80.35 | 0.00 | 0.00% | 3 | 32 | 519.68% | Yes |
| RBLX251219C00047500 | 8/19 3:38 PM | 47.50 | 71.39 | 87.9 | 89.05 | 0.00 | 0.00% | 1 | 5 | 733.30% | Yes |
| RBLX251219C00050000 | 11/3 2:41 PM | 50.00 | 57.22 | 51.1 | 54.6 | 0.00 | 0.00% | 2 | 19 | 124.12% | Yes |
| RBLX251219C00052500 | 9/25 12:31 PM | 52.50 | 81.20 | 75 | 77.9 | 0.00 | 0.00% | 3 | 17 | 523.05% | Yes |
| RBLX251219C00055000 | 10/24 9:51 AM | 55.00 | 76.06 | 46.85 | 49.25 | 0.00 | 0.00% | 1 | 27 | 116.41% | Yes |
| RBLX251219C00057500 | 10/10 3:54 PM | 57.50 | 69.70 | 43.75 | 47.25 | 0.00 | 0.00% | 1 | 33 | 107.72% | Yes |
| RBLX251219C00060000 | 10/30 3:13 PM | 60.00 | 54.67 | 42.05 | 44.35 | 0.00 | 0.00% | 7 | 118 | 106.54% | Yes |
| RBLX251219C00062500 | 10/1 12:20 PM | 62.50 | 74.50 | 39.6 | 42.1 | 0.00 | 0.00% | 2 | 52 | 103.42% | Yes |
| RBLX251219C00065000 | 11/3 2:53 PM | 65.00 | 42.30 | 36.5 | 39.85 | 0.00 | 0.00% | 2 | 111 | 92.63% | Yes |
| RBLX251219C00067500 | 9/29 9:46 AM | 67.50 | 72.75 | 65.05 | 68.25 | 0.00 | 0.00% | 4 | 321 | 449.46% | Yes |
| RBLX251219C00070000 | 10/30 2:47 PM | 70.00 | 46.39 | 31.95 | 34.85 | 0.00 | 0.00% | 1 | 133 | 84.81% | Yes |
| RBLX251219C00072500 | 8/12 9:59 AM | 72.50 | 60.25 | 63.25 | 65 | 0.00 | 0.00% | 1 | 24 | 437.35% | Yes |
| RBLX251219C00075000 | 11/4 12:34 PM | 75.00 | 30.73 | 27.9 | 29.7 | 0.00 | 0.00% | 1 | 261 | 79.25% | Yes |
| RBLX251219C00077500 | 11/4 12:46 PM | 77.50 | 27.85 | 25.3 | 27.75 | 0.00 | 0.00% | 30 | 283 | 76.22% | Yes |
| RBLX251219C00080000 | 11/3 2:15 PM | 80.00 | 27.65 | 22.75 | 25.1 | 0.00 | 0.00% | 45 | 294 | 68.55% | Yes |
| RBLX251219C00082500 | 11/3 2:36 PM | 82.50 | 25.94 | 20.75 | 22.85 | 0.00 | 0.00% | 2 | 75 | 67.09% | Yes |
| RBLX251219C00085000 | 11/5 11:53 AM | 85.00 | 20.10 | 18.45 | 21.05 | -0.56 | -2.71% | 1 | 124 | 65.76% | Yes |
| RBLX251219C00087500 | 11/3 11:07 AM | 87.50 | 22.60 | 16.45 | 19 | 0.00 | 0.00% | 1 | 173 | 63.94% | Yes |
| RBLX251219C00090000 | 11/5 3:57 PM | 90.00 | 15.10 | 14.85 | 15.45 | -1.45 | -8.76% | 2 | 574 | 56.45% | Yes |
| RBLX251219C00092500 | 11/4 2:17 PM | 92.50 | 14.78 | 12.95 | 13.65 | 0.00 | 0.00% | 1 | 81 | 55.27% | Yes |
| RBLX251219C00095000 | 11/5 3:56 PM | 95.00 | 12.00 | 11.55 | 12 | -1.15 | -8.75% | 3 | 169 | 55.84% | Yes |
| RBLX251219C00097500 | 11/3 3:35 PM | 97.50 | 14.00 | 9.55 | 10.5 | 0.00 | 0.00% | 3 | 14 | 53.69% | Yes |
| RBLX251219C00100000 | 11/5 3:55 PM | 100.00 | 8.95 | 8.65 | 9 | -1.10 | -10.95% | 27 | 407 | 54.71% | Yes |
| RBLX251219C00105000 | 11/5 3:56 PM | 105.00 | 6.50 | 6.3 | 6.65 | -1.00 | -13.33% | 23 | 840 | 54.27% | No |
| RBLX251219C00110000 | 11/5 3:03 PM | 110.00 | 4.67 | 4.45 | 4.8 | -0.86 | -15.55% | 546 | 1111 | 53.88% | No |
| RBLX251219C00115000 | 11/5 3:25 PM | 115.00 | 3.35 | 3.05 | 3.4 | -0.52 | -13.44% | 305 | 1348 | 53.61% | No |
| RBLX251219C00120000 | 11/5 3:43 PM | 120.00 | 2.24 | 2.07 | 2.37 | -0.48 | -17.65% | 66 | 765 | 53.61% | No |
| RBLX251219C00125000 | 11/5 2:44 PM | 125.00 | 1.64 | 1.45 | 1.61 | -0.29 | -15.03% | 100 | 653 | 53.98% | No |
| RBLX251219C00130000 | 11/5 3:56 PM | 130.00 | 1.07 | 0.94 | 1.07 | -0.21 | -16.41% | 118 | 4334 | 53.76% | No |
| RBLX251219C00135000 | 11/5 3:52 PM | 135.00 | 0.48 | 0.56 | 0.78 | -0.43 | -47.25% | 20 | 1499 | 54.00% | No |
| RBLX251219C00140000 | 11/5 3:13 PM | 140.00 | 0.50 | 0.45 | 0.54 | -0.13 | -20.63% | 30 | 898 | 55.47% | No |
| RBLX251219C00145000 | 11/5 1:39 PM | 145.00 | 0.35 | 0.1 | 0.5 | -0.14 | -28.57% | 20 | 632 | 54.79% | No |
| RBLX251219C00150000 | 11/5 3:54 PM | 150.00 | 0.56 | 0.24 | 0.6 | 0.16 | 40.00% | 85 | 2196 | 62.65% | No |
| RBLX251219C00155000 | 11/4 2:57 PM | 155.00 | 0.22 | 0.01 | 0.4 | 0.00 | 0.00% | 27 | 1533 | 59.18% | No |
| RBLX251219C00160000 | 11/5 2:42 PM | 160.00 | 0.31 | 0.1 | 0.78 | 0.15 | 93.75% | 5 | 1886 | 71.34% | No |
| RBLX251219C00165000 | 11/5 9:43 AM | 165.00 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 2 | 1028 | 60.06% | No |
| RBLX251219C00170000 | 11/3 11:01 AM | 170.00 | 0.10 | 0.09 | 0.31 | 0.00 | 0.00% | 62 | 631 | 69.43% | No |
| RBLX251219C00175000 | 11/5 1:49 PM | 175.00 | 0.08 | 0.05 | 0.42 | -0.06 | -42.86% | 2 | 1165 | 74.41% | No |
| RBLX251219C00180000 | 11/4 2:34 PM | 180.00 | 0.10 | 0 | 0.33 | 0.00 | 0.00% | 10 | 621 | 73.83% | No |
| RBLX251219C00185000 | 11/3 10:17 AM | 185.00 | 0.17 | 0 | 0.12 | 0.00 | 0.00% | 1 | 71 | 67.58% | No |
| RBLX251219C00190000 | 10/31 1:24 PM | 190.00 | 0.12 | 0 | 0.23 | 0.00 | 0.00% | 20 | 656 | 75.98% | No |
| RBLX251219C00195000 | 10/30 11:57 AM | 195.00 | 0.19 | 0 | 0.5 | 0.00 | 0.00% | 34 | 172 | 87.21% | No |
| RBLX251219C00200000 | 11/4 11:19 AM | 200.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 14 | 1884 | 68.75% | No |
| RBLX251219C00210000 | 10/30 11:57 AM | 210.00 | 0.15 | 0 | 0.82 | 0.00 | 0.00% | 15 | 207 | 102.44% | No |
| RBLX251219C00220000 | 11/3 3:54 PM | 220.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 17 | 224 | 80.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX251219P00030000 | 9/9 9:30 AM | 30.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 7 | 50.00% | No |
| RBLX251219P00032500 | 4/30 12:08 PM | 32.50 | 0.96 | 0.01 | 1.68 | 0.00 | 0.00% | 2 | 2 | 202.83% | No |
| RBLX251219P00035000 | 8/7 11:00 AM | 35.00 | 0.08 | 0 | 2.16 | 0.00 | 0.00% | 1 | 10 | 201.07% | No |
| RBLX251219P00037500 | 8/27 11:08 AM | 37.50 | 0.08 | 0 | 2.17 | 0.00 | 0.00% | 1 | 2 | 189.45% | No |
| RBLX251219P00040000 | 10/20 2:52 PM | 40.00 | 0.10 | 0 | 1.5 | 0.00 | 0.00% | 1 | 9 | 164.80% | No |
| RBLX251219P00042500 | 10/30 2:08 PM | 42.50 | 0.13 | 0 | 0.35 | 0.00 | 0.00% | 1 | 20 | 120.31% | No |
| RBLX251219P00045000 | 10/30 2:08 PM | 45.00 | 0.42 | 0 | 0.41 | 0.00 | 0.00% | 1 | 16 | 115.82% | No |
| RBLX251219P00047500 | 8/28 11:03 AM | 47.50 | 0.20 | 0 | 0.32 | 0.00 | 0.00% | 2 | 17 | 104.88% | No |
| RBLX251219P00050000 | 11/4 9:30 AM | 50.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 5 | 165 | 82.03% | No |
| RBLX251219P00052500 | 10/30 3:10 PM | 52.50 | 0.07 | 0 | 0.42 | 0.00 | 0.00% | 2 | 39 | 96.29% | No |
| RBLX251219P00055000 | 10/29 12:43 PM | 55.00 | 0.18 | 0 | 0.1 | 0.00 | 0.00% | 5 | 43 | 73.83% | No |
| RBLX251219P00057500 | 10/29 12:46 PM | 57.50 | 0.21 | 0 | 0.24 | 0.00 | 0.00% | 4 | 64 | 77.54% | No |
| RBLX251219P00060000 | 10/31 1:31 PM | 60.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 3001 | 2500 | 72.85% | No |
| RBLX251219P00062500 | 10/30 10:59 AM | 62.50 | 0.09 | 0 | 0.35 | 0.00 | 0.00% | 1 | 64 | 71.48% | No |
| RBLX251219P00065000 | 10/24 10:11 AM | 65.00 | 0.14 | 0.03 | 0.38 | 0.00 | 0.00% | 3 | 63 | 68.16% | No |
| RBLX251219P00067500 | 11/4 2:38 PM | 67.50 | 0.20 | 0.07 | 0.22 | 0.00 | 0.00% | 1 | 104 | 59.77% | No |
| RBLX251219P00070000 | 11/4 1:59 PM | 70.00 | 0.28 | 0.13 | 0.28 | 0.00 | 0.00% | 118 | 603 | 58.40% | No |
| RBLX251219P00072500 | 11/3 11:10 AM | 72.50 | 0.46 | 0.01 | 0.4 | 0.00 | 0.00% | 4 | 150 | 53.71% | No |
| RBLX251219P00075000 | 11/5 3:03 PM | 75.00 | 0.41 | 0.22 | 0.45 | -0.07 | -14.58% | 2 | 1088 | 54.00% | No |
| RBLX251219P00077500 | 11/5 12:04 PM | 77.50 | 0.56 | 0.43 | 0.7 | -0.07 | -11.11% | 2 | 192 | 55.23% | No |
| RBLX251219P00080000 | 11/5 3:57 PM | 80.00 | 0.78 | 0.74 | 0.92 | 0.07 | 9.86% | 8 | 1920 | 55.37% | No |
| RBLX251219P00082500 | 11/5 9:42 AM | 82.50 | 1.04 | 0.96 | 1.24 | 0.02 | 1.96% | 1 | 246 | 54.32% | No |
| RBLX251219P00085000 | 11/5 3:57 PM | 85.00 | 1.38 | 1.36 | 1.55 | 0.00 | 0.00% | 25 | 541 | 53.52% | No |
| RBLX251219P00087500 | 11/5 2:03 PM | 87.50 | 1.75 | 1.79 | 1.9 | 0.05 | 2.94% | 20 | 257 | 52.15% | No |
| RBLX251219P00090000 | 11/5 3:37 PM | 90.00 | 2.35 | 2.34 | 2.5 | 0.00 | 0.00% | 60 | 584 | 51.78% | No |
| RBLX251219P00092500 | 11/5 2:59 PM | 92.50 | 2.83 | 3 | 3.2 | -0.07 | -2.41% | 51 | 198 | 51.31% | No |
| RBLX251219P00095000 | 11/5 3:48 PM | 95.00 | 3.80 | 3.85 | 4 | 0.10 | 2.70% | 203 | 2880 | 51.00% | No |
| RBLX251219P00097500 | 11/5 3:15 PM | 97.50 | 4.60 | 4.75 | 5 | 0.07 | 1.55% | 45 | 252 | 50.61% | No |
| RBLX251219P00100000 | 11/5 3:50 PM | 100.00 | 5.73 | 5.85 | 6.15 | -0.06 | -1.04% | 72 | 1601 | 50.50% | No |
| RBLX251219P00105000 | 11/5 3:55 PM | 105.00 | 8.44 | 8.45 | 8.85 | 0.49 | 6.16% | 35 | 3413 | 50.13% | Yes |
| RBLX251219P00110000 | 11/5 1:41 PM | 110.00 | 11.10 | 11.6 | 11.95 | 0.37 | 3.45% | 56 | 1443 | 50.67% | Yes |
| RBLX251219P00115000 | 11/5 3:57 PM | 115.00 | 15.25 | 14.15 | 16.25 | 1.47 | 10.67% | 7 | 865 | 55.77% | Yes |
| RBLX251219P00120000 | 11/5 3:14 PM | 120.00 | 18.65 | 18.8 | 20 | 0.90 | 5.07% | 22 | 603 | 53.82% | Yes |
| RBLX251219P00125000 | 11/5 1:29 PM | 125.00 | 22.60 | 23.2 | 24.2 | 0.42 | 1.89% | 15 | 1160 | 52.95% | Yes |
| RBLX251219P00130000 | 11/5 2:22 PM | 130.00 | 27.55 | 26.1 | 29.55 | 0.63 | 2.34% | 28 | 729 | 63.70% | Yes |
| RBLX251219P00135000 | 10/31 11:28 AM | 135.00 | 23.31 | 31.15 | 33.75 | 0.00 | 0.00% | 42 | 282 | 59.40% | Yes |
| RBLX251219P00140000 | 10/31 12:23 PM | 140.00 | 28.55 | 35.85 | 38.45 | 0.00 | 0.00% | 1 | 178 | 59.60% | Yes |
| RBLX251219P00145000 | 10/31 1:58 PM | 145.00 | 32.35 | 40.75 | 43.85 | 0.00 | 0.00% | 1 | 247 | 71.63% | Yes |
| RBLX251219P00150000 | 10/31 2:39 PM | 150.00 | 37.20 | 45.75 | 48.4 | 0.00 | 0.00% | 10 | 24 | 68.07% | Yes |
| RBLX251219P00155000 | 10/22 12:30 PM | 155.00 | 31.85 | 50.75 | 54.25 | 0.00 | 0.00% | 5 | 3 | 87.57% | Yes |
| RBLX251219P00160000 | 10/3 1:30 PM | 160.00 | 40.80 | 55.85 | 59.25 | 0.00 | 0.00% | 2 | 0 | 92.21% | Yes |
| RBLX251219P00170000 | 10/30 9:55 AM | 170.00 | 49.40 | 65.85 | 69.25 | 0.00 | 0.00% | 20 | 0 | 100.88% | Yes |
| RBLX251219P00180000 | 10/3 1:30 PM | 180.00 | 59.00 | 75.75 | 79.2 | 0.00 | 0.00% | 8 | 0 | 107.96% | Yes |
| RBLX251219P00185000 | 7/31 10:01 AM | 185.00 | 46.95 | 51.8 | 53.45 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RBLX251219P00190000 | 10/30 3:38 PM | 190.00 | 78.10 | 85.75 | 89.15 | 0.00 | 0.00% | 1 | 0 | 114.40% | Yes |
| RBLX251219P00200000 | 11/5 10:19 AM | 200.00 | 97.00 | 96.15 | 98.2 | 1.60 | 1.68% | 10 | 5 | 98.05% | Yes |
| RBLX251219P00210000 | 10/30 3:50 PM | 210.00 | 95.20 | 105.75 | 108.75 | 0.00 | 0.00% | 11 | 0 | 119.24% | Yes |
| RBLX251219P00220000 | 9/18 1:23 PM | 220.00 | 84.75 | 85.9 | 88.1 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
