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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116C00015000 | 10/27 3:56 PM | 15.00 | 113.85 | 86.05 | 89.05 | 0.00 | 0.00% | 1 | 134 | 218.16% | Yes |
| RBLX260116C00017500 | 10/27 3:44 PM | 17.50 | 111.80 | 83.5 | 86.95 | 0.00 | 0.00% | 1 | 20 | 216.41% | Yes |
| RBLX260116C00020000 | 10/15 11:09 AM | 20.00 | 119.11 | 81.1 | 84.1 | 0.00 | 0.00% | 1 | 91 | 189.84% | Yes |
| RBLX260116C00022500 | 7/28 1:28 PM | 22.50 | 97.39 | 112.6 | 113.55 | 0.00 | 0.00% | 2 | 28 | 0.00% | Yes |
| RBLX260116C00025000 | 10/20 10:08 AM | 25.00 | 108.87 | 76.6 | 79.15 | 0.00 | 0.00% | 1 | 1077 | 182.03% | Yes |
| RBLX260116C00027500 | 10/27 3:06 PM | 27.50 | 102.00 | 73.85 | 76.6 | 0.00 | 0.00% | 4 | 550 | 161.91% | Yes |
| RBLX260116C00030000 | 10/31 11:25 AM | 30.00 | 84.47 | 71.6 | 74.15 | 0.00 | 0.00% | 5 | 385 | 159.47% | Yes |
| RBLX260116C00032500 | 11/4 9:30 AM | 32.50 | 72.74 | 68.6 | 71.65 | 0.00 | 0.00% | 1 | 242 | 136.62% | Yes |
| RBLX260116C00035000 | 10/31 10:16 AM | 35.00 | 79.10 | 66.65 | 69.2 | 0.00 | 0.00% | 4 | 783 | 142.77% | Yes |
| RBLX260116C00037500 | 10/6 12:52 PM | 37.50 | 88.25 | 63.7 | 66.7 | 0.00 | 0.00% | 38 | 701 | 124.51% | Yes |
| RBLX260116C00040000 | 11/3 3:45 PM | 40.00 | 67.44 | 61.7 | 64.3 | 0.00 | 0.00% | 1 | 2770 | 129.15% | Yes |
| RBLX260116C00042500 | 11/4 9:30 AM | 42.50 | 62.77 | 59.55 | 61.9 | 0.00 | 0.00% | 1 | 707 | 128.61% | Yes |
| RBLX260116C00045000 | 10/20 1:25 PM | 45.00 | 90.09 | 57.05 | 59.3 | 0.00 | 0.00% | 1 | 487 | 119.78% | Yes |
| RBLX260116C00047500 | 11/3 1:45 PM | 47.50 | 60.20 | 54.65 | 56.9 | 0.00 | 0.00% | 2 | 154 | 115.43% | Yes |
| RBLX260116C00050000 | 11/3 9:34 AM | 50.00 | 62.32 | 51.65 | 54.35 | 0.00 | 0.00% | 1 | 654 | 101.51% | Yes |
| RBLX260116C00052500 | 10/31 12:42 PM | 52.50 | 62.05 | 48.95 | 51.8 | 0.00 | 0.00% | 1 | 388 | 91.94% | Yes |
| RBLX260116C00055000 | 11/5 12:35 PM | 55.00 | 48.70 | 47.1 | 49.95 | -33.82 | -40.98% | 2 | 2763 | 101.47% | Yes |
| RBLX260116C00057500 | 10/31 9:57 AM | 57.50 | 56.97 | 44.85 | 47.15 | 0.00 | 0.00% | 1 | 163 | 94.92% | Yes |
| RBLX260116C00060000 | 10/22 12:58 PM | 60.00 | 68.67 | 42.15 | 44.7 | 0.00 | 0.00% | 1 | 907 | 87.72% | Yes |
| RBLX260116C00062500 | 11/4 12:50 PM | 62.50 | 42.80 | 40.35 | 42.6 | 0.00 | 0.00% | 3 | 1056 | 91.16% | Yes |
| RBLX260116C00065000 | 10/31 9:57 AM | 65.00 | 49.56 | 37.95 | 40.2 | 0.00 | 0.00% | 2 | 3518 | 86.82% | Yes |
| RBLX260116C00067500 | 11/3 11:21 AM | 67.50 | 40.90 | 35.6 | 37.85 | 0.00 | 0.00% | 2 | 423 | 83.15% | Yes |
| RBLX260116C00070000 | 11/3 11:38 AM | 70.00 | 39.05 | 32.85 | 35.3 | 0.00 | 0.00% | 2 | 3739 | 75.71% | Yes |
| RBLX260116C00072500 | 11/4 3:23 PM | 72.50 | 33.40 | 30.55 | 33.2 | 0.00 | 0.00% | 20 | 868 | 73.93% | Yes |
| RBLX260116C00075000 | 11/5 10:02 AM | 75.00 | 31.00 | 28.8 | 30.5 | -8.17 | -20.86% | 1 | 6910 | 71.51% | Yes |
| RBLX260116C00077500 | 11/5 12:17 PM | 77.50 | 28.00 | 26.15 | 28.9 | -1.38 | -4.70% | 3 | 2400 | 69.80% | Yes |
| RBLX260116C00080000 | 11/4 10:05 AM | 80.00 | 26.85 | 24.25 | 25 | 0.00 | 0.00% | 6 | 2534 | 60.62% | Yes |
| RBLX260116C00082500 | 10/28 3:53 PM | 82.50 | 51.80 | 22.15 | 24.55 | 0.00 | 0.00% | 2 | 1614 | 65.89% | Yes |
| RBLX260116C00085000 | 11/5 10:05 AM | 85.00 | 22.00 | 20.35 | 22.85 | -5.17 | -19.03% | 1 | 1625 | 65.97% | Yes |
| RBLX260116C00087500 | 9/24 3:36 PM | 87.50 | 48.96 | 42.75 | 45 | 0.00 | 0.00% | 1 | 663 | 223.61% | Yes |
| RBLX260116C00090000 | 11/5 1:40 PM | 90.00 | 17.69 | 16.5 | 17.35 | -4.26 | -19.41% | 2 | 2848 | 56.51% | Yes |
| RBLX260116C00092500 | 10/27 10:24 AM | 92.50 | 40.20 | 15.2 | 16.45 | 0.00 | 0.00% | 2 | 66 | 59.49% | Yes |
| RBLX260116C00095000 | 11/5 9:33 AM | 95.00 | 15.00 | 13.25 | 14.9 | -2.40 | -13.79% | 1 | 3131 | 57.64% | Yes |
| RBLX260116C00097500 | 11/4 11:47 AM | 97.50 | 14.60 | 12.2 | 12.7 | 0.00 | 0.00% | 24 | 108 | 56.09% | Yes |
| RBLX260116C00100000 | 11/5 3:58 PM | 100.00 | 11.00 | 10.9 | 11.2 | -1.26 | -10.28% | 61 | 3001 | 55.33% | Yes |
| RBLX260116C00105000 | 11/5 2:40 PM | 105.00 | 9.25 | 8.55 | 8.9 | -0.63 | -6.38% | 34 | 1132 | 54.85% | No |
| RBLX260116C00110000 | 11/5 3:55 PM | 110.00 | 6.90 | 6.6 | 6.9 | -0.95 | -12.10% | 182 | 2020 | 54.20% | No |
| RBLX260116C00115000 | 11/5 2:16 PM | 115.00 | 5.35 | 5.05 | 5.4 | -0.80 | -13.01% | 17 | 415 | 54.13% | No |
| RBLX260116C00120000 | 11/5 3:56 PM | 120.00 | 3.92 | 3.8 | 4.1 | -0.73 | -15.70% | 86 | 1729 | 53.74% | No |
| RBLX260116C00125000 | 11/5 3:54 PM | 125.00 | 3.20 | 2.9 | 3.2 | -0.40 | -11.11% | 54 | 1870 | 54.11% | No |
| RBLX260116C00130000 | 11/5 3:55 PM | 130.00 | 2.30 | 2.18 | 2.43 | -0.52 | -18.44% | 48 | 1451 | 54.15% | No |
| RBLX260116C00135000 | 11/5 2:53 PM | 135.00 | 1.84 | 1.65 | 1.99 | -0.36 | -16.36% | 62 | 1310 | 55.03% | No |
| RBLX260116C00140000 | 11/5 3:55 PM | 140.00 | 1.50 | 1.21 | 1.5 | -0.17 | -10.18% | 62 | 1914 | 54.93% | No |
| RBLX260116C00145000 | 11/5 11:59 AM | 145.00 | 1.03 | 0.44 | 1.6 | -0.19 | -15.57% | 21 | 906 | 55.08% | No |
| RBLX260116C00150000 | 11/5 3:59 PM | 150.00 | 0.75 | 0.72 | 0.8 | -0.20 | -21.05% | 308 | 4054 | 55.13% | No |
| RBLX260116C00155000 | 11/5 3:50 PM | 155.00 | 0.40 | 0.43 | 0.6 | -0.38 | -48.72% | 83 | 353 | 54.20% | No |
| RBLX260116C00160000 | 11/5 2:36 PM | 160.00 | 0.42 | 0.3 | 0.43 | -0.22 | -34.38% | 12 | 1505 | 53.96% | No |
| RBLX260116C00165000 | 11/5 3:27 PM | 165.00 | 0.39 | 0.3 | 0.47 | 0.04 | 11.43% | 1 | 2399 | 57.37% | No |
| RBLX260116C00170000 | 11/5 1:26 PM | 170.00 | 0.30 | 0.01 | 0.33 | -0.01 | -3.23% | 3 | 324 | 53.03% | No |
| RBLX260116C00175000 | 11/5 12:58 PM | 175.00 | 0.15 | 0.15 | 0.37 | -0.18 | -54.55% | 8 | 228 | 59.08% | No |
| RBLX260116C00180000 | 11/4 3:35 PM | 180.00 | 0.22 | 0.07 | 0.25 | 0.00 | 0.00% | 8 | 339 | 57.42% | No |
| RBLX260116C00185000 | 11/3 9:30 AM | 185.00 | 0.40 | 0.01 | 0.45 | 0.00 | 0.00% | 1 | 114 | 62.84% | No |
| RBLX260116C00190000 | 11/3 3:12 PM | 190.00 | 0.28 | 0.01 | 0.34 | 0.00 | 0.00% | 2 | 186 | 62.70% | No |
| RBLX260116C00195000 | 11/3 11:25 AM | 195.00 | 0.16 | 0.01 | 0.59 | 0.00 | 0.00% | 4 | 219 | 70.02% | No |
| RBLX260116C00200000 | 11/5 1:41 PM | 200.00 | 0.11 | 0.09 | 0.45 | 0.00 | 0.00% | 7 | 951 | 71.09% | No |
| RBLX260116C00210000 | 11/4 11:59 AM | 210.00 | 0.17 | 0 | 0.27 | 0.00 | 0.00% | 2 | 234 | 68.65% | No |
| RBLX260116C00220000 | 11/4 1:53 PM | 220.00 | 0.05 | 0.01 | 0.17 | 0.00 | 0.00% | 14 | 1951 | 68.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260116P00015000 | 10/30 1:08 PM | 15.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 2 | 1467 | 203.91% | No |
| RBLX260116P00017500 | 9/23 10:36 AM | 17.50 | 0.01 | 0 | 0 | 0.00 | 0.00% | 3 | 364 | 50.00% | No |
| RBLX260116P00020000 | 9/4 11:13 AM | 20.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 1 | 564 | 178.52% | No |
| RBLX260116P00022500 | 9/25 10:36 AM | 22.50 | 0.03 | 0 | 0.72 | 0.00 | 0.00% | 1 | 142 | 176.37% | No |
| RBLX260116P00025000 | 10/28 3:47 PM | 25.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 1 | 1246 | 122.66% | No |
| RBLX260116P00027500 | 10/30 9:57 AM | 27.50 | 0.09 | 0 | 0.25 | 0.00 | 0.00% | 10 | 5164 | 131.25% | No |
| RBLX260116P00030000 | 10/30 2:09 PM | 30.00 | 0.12 | 0 | 0.44 | 0.00 | 0.00% | 1 | 633 | 133.20% | No |
| RBLX260116P00032500 | 10/28 3:28 PM | 32.50 | 0.09 | 0 | 0.7 | 0.00 | 0.00% | 32 | 276 | 134.47% | No |
| RBLX260116P00035000 | 8/28 3:16 PM | 35.00 | 0.11 | 0 | 2.24 | 0.00 | 0.00% | 2 | 1123 | 158.50% | No |
| RBLX260116P00037500 | 9/25 3:23 PM | 37.50 | 0.10 | 0 | 0.27 | 0.00 | 0.00% | 4 | 4154 | 102.73% | No |
| RBLX260116P00040000 | 10/24 10:44 AM | 40.00 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 1 | 3512 | 103.91% | No |
| RBLX260116P00042500 | 10/28 9:31 AM | 42.50 | 0.13 | 0 | 1.19 | 0.00 | 0.00% | 1 | 693 | 115.82% | No |
| RBLX260116P00045000 | 11/3 10:12 AM | 45.00 | 0.10 | 0 | 0.43 | 0.00 | 0.00% | 8 | 3055 | 91.21% | No |
| RBLX260116P00047500 | 11/3 11:48 AM | 47.50 | 0.05 | 0 | 0.32 | 0.00 | 0.00% | 5 | 1920 | 82.03% | No |
| RBLX260116P00050000 | 11/4 3:40 PM | 50.00 | 0.07 | 0.01 | 0.14 | 0.00 | 0.00% | 10 | 2711 | 69.34% | No |
| RBLX260116P00052500 | 11/4 9:32 AM | 52.50 | 0.08 | 0.01 | 0.16 | 0.00 | 0.00% | 8 | 792 | 66.02% | No |
| RBLX260116P00055000 | 11/4 2:07 PM | 55.00 | 0.12 | 0.03 | 0.31 | 0.00 | 0.00% | 1 | 2988 | 68.36% | No |
| RBLX260116P00057500 | 10/29 1:32 PM | 57.50 | 0.29 | 0.07 | 0.34 | 0.00 | 0.00% | 1 | 809 | 65.82% | No |
| RBLX260116P00060000 | 11/3 12:48 PM | 60.00 | 0.17 | 0.2 | 0.47 | 0.00 | 0.00% | 2 | 5730 | 66.89% | No |
| RBLX260116P00062500 | 11/4 2:47 PM | 62.50 | 0.26 | 0.17 | 0.33 | 0.00 | 0.00% | 40 | 765 | 59.28% | No |
| RBLX260116P00065000 | 11/5 3:06 PM | 65.00 | 0.39 | 0.3 | 0.42 | 0.05 | 14.71% | 3 | 6992 | 58.94% | No |
| RBLX260116P00067500 | 11/4 12:29 PM | 67.50 | 0.47 | 0.34 | 0.54 | 0.00 | 0.00% | 117 | 886 | 56.93% | No |
| RBLX260116P00070000 | 11/5 12:48 PM | 70.00 | 0.63 | 0.33 | 0.7 | 0.01 | 1.61% | 4 | 7091 | 54.54% | No |
| RBLX260116P00072500 | 11/4 12:28 PM | 72.50 | 0.79 | 0.62 | 1.05 | 0.00 | 0.00% | 110 | 447 | 56.40% | No |
| RBLX260116P00075000 | 11/5 3:04 PM | 75.00 | 1.13 | 0.82 | 1.48 | 0.09 | 8.65% | 3 | 868 | 56.62% | No |
| RBLX260116P00077500 | 11/4 12:30 PM | 77.50 | 1.24 | 1.22 | 1.75 | 0.00 | 0.00% | 2 | 244 | 56.18% | No |
| RBLX260116P00080000 | 11/5 9:32 AM | 80.00 | 1.65 | 1.54 | 1.76 | -0.05 | -2.94% | 3 | 1841 | 53.22% | No |
| RBLX260116P00082500 | 11/5 3:04 PM | 82.50 | 2.02 | 1.76 | 2.25 | -0.12 | -5.61% | 2 | 472 | 51.94% | No |
| RBLX260116P00085000 | 11/5 3:18 PM | 85.00 | 2.59 | 2.56 | 2.74 | -0.01 | -0.38% | 15 | 1116 | 52.59% | No |
| RBLX260116P00087500 | 11/4 10:16 AM | 87.50 | 3.15 | 3.1 | 3.35 | 0.00 | 0.00% | 5 | 240 | 51.83% | No |
| RBLX260116P00090000 | 11/5 3:04 PM | 90.00 | 3.90 | 3.8 | 4 | 0.15 | 4.00% | 38 | 3708 | 51.16% | No |
| RBLX260116P00092500 | 11/5 3:14 PM | 92.50 | 4.65 | 4.6 | 4.95 | 0.35 | 8.14% | 38 | 334 | 51.17% | No |
| RBLX260116P00095000 | 11/5 3:44 PM | 95.00 | 5.35 | 5.55 | 5.8 | 0.05 | 0.94% | 6 | 1228 | 50.65% | No |
| RBLX260116P00097500 | 11/5 2:04 PM | 97.50 | 6.40 | 6.55 | 6.85 | 0.05 | 0.79% | 1 | 766 | 50.24% | No |
| RBLX260116P00100000 | 11/5 3:58 PM | 100.00 | 7.95 | 7.7 | 7.95 | 0.55 | 7.43% | 159 | 6075 | 50.49% | No |
| RBLX260116P00105000 | 11/5 11:48 AM | 105.00 | 10.30 | 10.35 | 10.7 | 0.30 | 3.00% | 16 | 2778 | 50.53% | Yes |
| RBLX260116P00110000 | 11/5 3:57 PM | 110.00 | 13.55 | 13.4 | 13.75 | 0.55 | 4.23% | 11 | 1238 | 49.93% | Yes |
| RBLX260116P00115000 | 11/5 11:01 AM | 115.00 | 16.96 | 16.65 | 17.3 | 0.76 | 4.69% | 6 | 1295 | 50.06% | Yes |
| RBLX260116P00120000 | 11/5 11:09 AM | 120.00 | 20.90 | 19.8 | 21.35 | 1.90 | 10.00% | 4 | 1004 | 51.42% | Yes |
| RBLX260116P00125000 | 11/4 10:21 AM | 125.00 | 23.50 | 23.4 | 25.7 | 0.00 | 0.00% | 2 | 2313 | 53.35% | Yes |
| RBLX260116P00130000 | 11/5 3:50 PM | 130.00 | 28.95 | 27.7 | 29.5 | 1.30 | 4.70% | 1 | 2316 | 49.37% | Yes |
| RBLX260116P00135000 | 11/5 10:58 AM | 135.00 | 32.84 | 32.05 | 33.9 | 0.89 | 2.79% | 1 | 449 | 48.17% | Yes |
| RBLX260116P00140000 | 11/5 1:39 PM | 140.00 | 37.42 | 36.65 | 38.65 | 2.92 | 8.46% | 3 | 201 | 49.41% | Yes |
| RBLX260116P00145000 | 11/5 12:40 PM | 145.00 | 41.87 | 41.65 | 43.75 | 4.07 | 10.77% | 1 | 278 | 54.71% | Yes |
| RBLX260116P00150000 | 11/3 9:49 AM | 150.00 | 40.80 | 45.85 | 48.65 | 0.00 | 0.00% | 1 | 84 | 57.13% | Yes |
| RBLX260116P00155000 | 10/20 12:11 PM | 155.00 | 28.85 | 50.75 | 54.7 | 0.00 | 0.00% | 1 | 13 | 73.36% | Yes |
| RBLX260116P00160000 | 10/6 10:40 AM | 160.00 | 40.25 | 56.2 | 58.5 | 0.00 | 0.00% | 20 | 21 | 61.65% | Yes |
| RBLX260116P00165000 | 8/6 11:52 AM | 165.00 | 39.35 | 36.2 | 36.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RBLX260116P00170000 | 10/31 9:30 AM | 170.00 | 49.05 | 65.75 | 68.5 | 0.00 | 0.00% | 1 | 0 | 67.87% | Yes |
| RBLX260116P00175000 | 10/3 3:11 PM | 175.00 | 53.50 | 70.75 | 73.5 | 0.00 | 0.00% | 20 | 0 | 70.75% | Yes |
| RBLX260116P00180000 | 10/20 1:32 PM | 180.00 | 48.40 | 75.75 | 78.5 | 0.00 | 0.00% | 2 | 0 | 73.56% | Yes |
| RBLX260116P00185000 | 9/3 1:37 PM | 185.00 | 54.30 | 63.05 | 64.5 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| RBLX260116P00190000 | 9/11 3:49 PM | 190.00 | 58.90 | 63.15 | 65 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| RBLX260116P00195000 | 8/21 9:49 AM | 195.00 | 79.05 | 61.35 | 62.25 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RBLX260116P00200000 | 11/5 3:50 PM | 200.00 | 97.43 | 95.75 | 98.5 | 30.26 | 45.05% | 1 | 1 | 83.79% | Yes |
| RBLX260116P00210000 | 10/14 2:47 PM | 210.00 | 76.67 | 105.75 | 109.15 | 0.00 | 0.00% | 2 | 1 | 99.71% | Yes |
| RBLX260116P00220000 | 10/14 2:47 PM | 220.00 | 86.30 | 115.75 | 118.95 | 0.00 | 0.00% | 1 | 1 | 101.17% | Yes |
