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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260320C00027500 | 11/3 10:14 AM | 27.50 | 81.10 | 74 | 77.3 | 0.00 | 0.00% | 1 | 2 | 133.69% | Yes |
| RBLX260320C00030000 | 5/16 10:26 AM | 30.00 | 54.30 | 71.55 | 73.25 | 0.00 | 0.00% | 4 | 5 | 92.77% | Yes |
| RBLX260320C00032500 | 4/10 3:50 PM | 32.50 | 26.95 | 41.1 | 42.1 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| RBLX260320C00035000 | 11/5 9:42 AM | 35.00 | 69.00 | 67.2 | 70 | -31.32 | -31.22% | 1 | 10 | 121.07% | Yes |
| RBLX260320C00037500 | 10/30 12:45 PM | 37.50 | 81.98 | 65.05 | 67.55 | 0.00 | 0.00% | 1 | 2 | 117.87% | Yes |
| RBLX260320C00040000 | 9/10 11:10 AM | 40.00 | 93.19 | 85.85 | 89.7 | 0.00 | 0.00% | 2 | 40 | 389.11% | Yes |
| RBLX260320C00042500 | 10/6 2:42 PM | 42.50 | 85.73 | 60.1 | 62.4 | 0.00 | 0.00% | 85 | 231 | 103.88% | Yes |
| RBLX260320C00045000 | 8/15 12:32 PM | 45.00 | 72.67 | 90.25 | 92 | 0.00 | 0.00% | 6 | 120 | 452.83% | Yes |
| RBLX260320C00047500 | 11/3 12:38 PM | 47.50 | 60.75 | 54.9 | 57.65 | 0.00 | 0.00% | 1 | 190 | 92.75% | Yes |
| RBLX260320C00050000 | 11/3 12:50 PM | 50.00 | 58.20 | 52.8 | 55.5 | 0.00 | 0.00% | 6 | 154 | 92.70% | Yes |
| RBLX260320C00052500 | 10/30 3:58 PM | 52.50 | 61.60 | 50.45 | 52.9 | 0.00 | 0.00% | 3 | 52 | 87.74% | Yes |
| RBLX260320C00055000 | 9/22 2:03 PM | 55.00 | 83.72 | 0 | 0 | 0.00 | 0.00% | 1 | 23 | 0.00% | Yes |
| RBLX260320C00057500 | 8/15 10:37 AM | 57.50 | 60.72 | 79.25 | 80.35 | 0.00 | 0.00% | 2 | 110 | 341.72% | Yes |
| RBLX260320C00060000 | 11/3 3:04 PM | 60.00 | 48.90 | 43.8 | 46.35 | 0.00 | 0.00% | 3 | 105 | 82.39% | Yes |
| RBLX260320C00062500 | 8/27 12:59 PM | 62.50 | 63.20 | 74.6 | 76.2 | 0.00 | 0.00% | 2 | 23 | 312.79% | Yes |
| RBLX260320C00065000 | 10/30 9:52 AM | 65.00 | 54.47 | 39.25 | 41.9 | 0.00 | 0.00% | 6 | 120 | 77.05% | Yes |
| RBLX260320C00067500 | 10/30 9:34 AM | 67.50 | 57.05 | 37.1 | 39.75 | 0.00 | 0.00% | 1 | 54 | 75.06% | Yes |
| RBLX260320C00070000 | 10/31 3:17 PM | 70.00 | 45.60 | 34.95 | 37.7 | 0.00 | 0.00% | 1 | 3703 | 73.27% | Yes |
| RBLX260320C00072500 | 9/30 12:09 PM | 72.50 | 66.80 | 33 | 35.6 | 0.00 | 0.00% | 4 | 174 | 71.80% | Yes |
| RBLX260320C00075000 | 10/30 3:16 PM | 75.00 | 42.00 | 31.55 | 33.75 | 0.00 | 0.00% | 1 | 1922 | 72.45% | Yes |
| RBLX260320C00077500 | 11/5 1:38 PM | 77.50 | 30.44 | 29.25 | 31.1 | -4.13 | -11.95% | 4 | 414 | 67.80% | Yes |
| RBLX260320C00080000 | 11/5 1:38 PM | 80.00 | 28.74 | 27.4 | 29.4 | -1.26 | -4.20% | 1 | 194 | 67.18% | Yes |
| RBLX260320C00082500 | 10/20 10:10 AM | 82.50 | 55.59 | 25.7 | 28.15 | 0.00 | 0.00% | 10 | 800 | 67.83% | Yes |
| RBLX260320C00085000 | 11/3 10:52 AM | 85.00 | 29.57 | 24.35 | 26.2 | 0.00 | 0.00% | 1 | 586 | 67.20% | Yes |
| RBLX260320C00087500 | 11/3 1:14 PM | 87.50 | 27.80 | 22.45 | 24.8 | 0.00 | 0.00% | 2 | 139 | 66.28% | Yes |
| RBLX260320C00090000 | 11/4 11:04 AM | 90.00 | 23.50 | 20.95 | 22.65 | 0.00 | 0.00% | 2 | 458 | 64.32% | Yes |
| RBLX260320C00092500 | 11/4 12:35 PM | 92.50 | 22.06 | 19.9 | 21.5 | 0.00 | 0.00% | 1 | 69 | 65.41% | Yes |
| RBLX260320C00095000 | 11/3 9:39 AM | 95.00 | 25.45 | 18.6 | 20.45 | 0.00 | 0.00% | 9 | 482 | 65.82% | Yes |
| RBLX260320C00097500 | 10/27 10:29 AM | 97.50 | 40.01 | 16.75 | 18.2 | 0.00 | 0.00% | 2 | 74 | 62.22% | Yes |
| RBLX260320C00100000 | 11/5 3:35 PM | 100.00 | 16.76 | 15.35 | 16.7 | -1.24 | -6.89% | 56 | 465 | 60.99% | Yes |
| RBLX260320C00105000 | 11/5 3:57 PM | 105.00 | 14.00 | 13.6 | 14.5 | -1.40 | -9.09% | 84 | 295 | 61.57% | No |
| RBLX260320C00110000 | 11/5 3:57 PM | 110.00 | 12.00 | 11.6 | 12.5 | -1.03 | -7.90% | 28 | 996 | 61.05% | No |
| RBLX260320C00115000 | 11/5 2:47 PM | 115.00 | 10.62 | 9.9 | 10.4 | -0.73 | -6.43% | 38 | 568 | 60.02% | No |
| RBLX260320C00120000 | 11/5 3:23 PM | 120.00 | 8.91 | 8.6 | 9.15 | -0.55 | -5.81% | 172 | 2599 | 60.68% | No |
| RBLX260320C00125000 | 11/5 3:33 PM | 125.00 | 7.41 | 7.25 | 7.55 | -0.91 | -10.94% | 16 | 242 | 59.71% | No |
| RBLX260320C00130000 | 11/5 3:33 PM | 130.00 | 6.80 | 6 | 6.7 | -0.20 | -2.86% | 13 | 2514 | 59.83% | No |
| RBLX260320C00135000 | 11/5 2:40 PM | 135.00 | 5.75 | 4.6 | 5.85 | -0.38 | -6.20% | 18 | 749 | 58.89% | No |
| RBLX260320C00140000 | 11/5 11:30 AM | 140.00 | 4.75 | 3.65 | 5.2 | -0.35 | -6.86% | 19 | 851 | 58.81% | No |
| RBLX260320C00145000 | 11/5 3:55 PM | 145.00 | 4.00 | 3 | 4.5 | -0.45 | -10.11% | 18 | 655 | 58.79% | No |
| RBLX260320C00150000 | 11/5 3:26 PM | 150.00 | 3.58 | 2.67 | 4.45 | -0.30 | -7.73% | 28 | 285 | 61.05% | No |
| RBLX260320C00155000 | 11/4 12:06 PM | 155.00 | 3.45 | 2.5 | 3.7 | 0.00 | 0.00% | 25 | 1590 | 61.40% | No |
| RBLX260320C00160000 | 11/5 9:48 AM | 160.00 | 2.70 | 2.37 | 3.15 | -0.16 | -5.59% | 2 | 514 | 62.12% | No |
| RBLX260320C00165000 | 11/4 12:06 PM | 165.00 | 2.56 | 1.86 | 2.5 | 0.00 | 0.00% | 6 | 198 | 60.74% | No |
| RBLX260320C00170000 | 11/5 12:24 PM | 170.00 | 1.91 | 1.6 | 2.03 | -0.11 | -5.45% | 2 | 361 | 60.38% | No |
| RBLX260320C00175000 | 11/5 11:28 AM | 175.00 | 1.60 | 1.44 | 1.95 | -1.42 | -47.02% | 14 | 319 | 61.72% | No |
| RBLX260320C00180000 | 11/5 11:21 AM | 180.00 | 1.44 | 1.16 | 1.85 | -0.16 | -10.00% | 5 | 458 | 62.23% | No |
| RBLX260320C00185000 | 11/3 9:33 AM | 185.00 | 2.20 | 1.1 | 1.74 | 0.00 | 0.00% | 3 | 513 | 63.55% | No |
| RBLX260320C00190000 | 11/3 10:07 AM | 190.00 | 1.60 | 0.78 | 1.3 | 0.00 | 0.00% | 1 | 924 | 61.45% | No |
| RBLX260320C00195000 | 11/4 3:20 PM | 195.00 | 1.02 | 0.66 | 1.31 | 0.00 | 0.00% | 2 | 230 | 62.67% | No |
| RBLX260320C00200000 | 11/5 2:14 PM | 200.00 | 0.88 | 0.68 | 1.16 | -0.04 | -4.35% | 102 | 638 | 63.65% | No |
| RBLX260320C00210000 | 11/5 11:06 AM | 210.00 | 0.77 | 0.15 | 0.99 | 0.08 | 11.59% | 2 | 241 | 61.67% | No |
| RBLX260320C00220000 | 11/5 1:02 PM | 220.00 | 0.71 | 0.2 | 1.12 | 0.09 | 14.52% | 1 | 462 | 66.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260320P00027500 | 10/30 2:20 PM | 27.50 | 0.13 | 0 | 0.45 | 0.00 | 0.00% | 1 | 27 | 104.10% | No |
| RBLX260320P00030000 | 10/20 12:33 PM | 30.00 | 0.13 | 0.05 | 0.27 | 0.00 | 0.00% | 5 | 43 | 92.77% | No |
| RBLX260320P00032500 | 10/29 3:59 PM | 32.50 | 1.26 | 0.01 | 0.16 | 0.00 | 0.00% | 17 | 55 | 80.08% | No |
| RBLX260320P00035000 | 10/13 11:37 AM | 35.00 | 0.29 | 0 | 0.21 | 0.00 | 0.00% | 2 | 103 | 77.15% | No |
| RBLX260320P00037500 | 10/16 9:32 AM | 37.50 | 0.19 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 13 | 74.22% | No |
| RBLX260320P00040000 | 11/4 2:33 PM | 40.00 | 0.20 | 0.1 | 0.24 | 0.00 | 0.00% | 10 | 104 | 72.85% | No |
| RBLX260320P00042500 | 8/15 10:17 AM | 42.50 | 0.52 | 0 | 2.49 | 0.00 | 0.00% | 1 | 108 | 99.12% | No |
| RBLX260320P00045000 | 11/5 11:19 AM | 45.00 | 0.27 | 0.2 | 0.35 | -0.10 | -27.03% | 1 | 509 | 69.34% | No |
| RBLX260320P00047500 | 10/21 12:36 PM | 47.50 | 0.32 | 0.27 | 0.42 | 0.00 | 0.00% | 3 | 393 | 67.72% | No |
| RBLX260320P00050000 | 11/5 9:30 AM | 50.00 | 0.45 | 0.34 | 0.6 | 0.04 | 9.76% | 2 | 8812 | 67.33% | No |
| RBLX260320P00052500 | 10/30 2:20 PM | 52.50 | 0.49 | 0.31 | 0.82 | 0.00 | 0.00% | 1 | 301 | 65.58% | No |
| RBLX260320P00055000 | 11/4 11:57 AM | 55.00 | 0.69 | 0.55 | 0.88 | 0.00 | 0.00% | 4 | 312 | 64.70% | No |
| RBLX260320P00057500 | 11/3 9:53 AM | 57.50 | 0.68 | 0.57 | 1.24 | 0.00 | 0.00% | 4 | 98 | 63.99% | No |
| RBLX260320P00060000 | 11/5 11:19 AM | 60.00 | 1.13 | 0.97 | 1.23 | 0.33 | 41.25% | 2 | 621 | 62.89% | No |
| RBLX260320P00062500 | 10/30 12:42 PM | 62.50 | 0.86 | 1.08 | 1.42 | 0.00 | 0.00% | 1 | 165 | 60.86% | No |
| RBLX260320P00065000 | 11/4 9:45 AM | 65.00 | 1.60 | 1.33 | 1.68 | 0.00 | 0.00% | 1 | 140 | 59.89% | No |
| RBLX260320P00067500 | 10/13 11:28 AM | 67.50 | 1.50 | 1.63 | 2.02 | 0.00 | 0.00% | 10 | 94 | 59.20% | No |
| RBLX260320P00070000 | 11/4 10:59 AM | 70.00 | 2.32 | 1.97 | 2.4 | 0.00 | 0.00% | 6 | 368 | 58.45% | No |
| RBLX260320P00072500 | 11/4 12:04 PM | 72.50 | 2.60 | 2.14 | 2.97 | 0.00 | 0.00% | 5 | 784 | 57.42% | No |
| RBLX260320P00075000 | 11/3 3:42 PM | 75.00 | 2.77 | 2.65 | 3.35 | 0.00 | 0.00% | 20 | 2325 | 56.62% | No |
| RBLX260320P00077500 | 10/23 2:43 PM | 77.50 | 2.40 | 2.51 | 4.05 | 0.00 | 0.00% | 6 | 751 | 54.37% | No |
| RBLX260320P00080000 | 11/4 3:03 PM | 80.00 | 4.38 | 3.15 | 4.6 | 0.00 | 0.00% | 15 | 294 | 53.93% | No |
| RBLX260320P00082500 | 10/30 12:07 PM | 82.50 | 3.00 | 4.95 | 5.3 | 0.00 | 0.00% | 3 | 51 | 56.79% | No |
| RBLX260320P00085000 | 11/5 11:19 AM | 85.00 | 6.04 | 5.7 | 6.2 | 0.99 | 19.60% | 4 | 283 | 56.62% | No |
| RBLX260320P00087500 | 11/3 2:26 PM | 87.50 | 6.04 | 6.15 | 7.2 | 0.00 | 0.00% | 1 | 126 | 55.59% | No |
| RBLX260320P00090000 | 11/4 11:24 AM | 90.00 | 7.40 | 7.4 | 8 | 0.00 | 0.00% | 32 | 664 | 55.69% | No |
| RBLX260320P00092500 | 11/4 11:22 AM | 92.50 | 8.30 | 8 | 9.1 | 0.00 | 0.00% | 4 | 176 | 54.64% | No |
| RBLX260320P00095000 | 11/5 1:21 PM | 95.00 | 9.77 | 9.55 | 10.05 | 0.15 | 1.56% | 23 | 700 | 55.05% | No |
| RBLX260320P00097500 | 11/5 2:17 PM | 97.50 | 11.00 | 11.05 | 11.5 | 0.15 | 1.38% | 20 | 484 | 56.06% | No |
| RBLX260320P00100000 | 11/5 2:18 PM | 100.00 | 12.31 | 12.25 | 12.5 | 0.23 | 1.90% | 6 | 2444 | 55.15% | No |
| RBLX260320P00105000 | 11/5 3:55 PM | 105.00 | 15.02 | 15.05 | 15.35 | 0.70 | 4.89% | 47 | 465 | 55.07% | Yes |
| RBLX260320P00110000 | 11/5 1:58 PM | 110.00 | 17.70 | 18 | 18.4 | 0.25 | 1.43% | 47 | 1590 | 54.58% | Yes |
| RBLX260320P00115000 | 11/5 1:51 PM | 115.00 | 20.80 | 21.2 | 21.5 | 0.43 | 2.11% | 9 | 628 | 53.66% | Yes |
| RBLX260320P00120000 | 11/4 9:30 AM | 120.00 | 23.50 | 23.75 | 24.95 | 0.00 | 0.00% | 2 | 578 | 51.05% | Yes |
| RBLX260320P00125000 | 10/31 3:09 PM | 125.00 | 22.00 | 27.3 | 28.95 | 0.00 | 0.00% | 38 | 642 | 50.72% | Yes |
| RBLX260320P00130000 | 11/3 3:50 PM | 130.00 | 28.75 | 30.65 | 32.8 | 0.00 | 0.00% | 4 | 388 | 53.79% | Yes |
| RBLX260320P00135000 | 11/4 9:56 AM | 135.00 | 35.00 | 34.7 | 36.85 | 0.00 | 0.00% | 10 | 975 | 53.27% | Yes |
| RBLX260320P00140000 | 11/3 3:24 PM | 140.00 | 36.85 | 39.55 | 40.95 | 0.00 | 0.00% | 34 | 185 | 52.17% | Yes |
| RBLX260320P00145000 | 10/30 3:46 PM | 145.00 | 36.95 | 43.15 | 45.25 | 0.00 | 0.00% | 1 | 230 | 51.36% | Yes |
| RBLX260320P00150000 | 10/22 1:25 PM | 150.00 | 34.40 | 47.3 | 50.05 | 0.00 | 0.00% | 11 | 175 | 53.17% | Yes |
| RBLX260320P00155000 | 10/31 10:10 AM | 155.00 | 45.09 | 52.15 | 54.3 | 0.00 | 0.00% | 2 | 690 | 50.44% | Yes |
| RBLX260320P00160000 | 9/26 2:01 PM | 160.00 | 38.70 | 0 | 0 | 0.00 | 0.00% | 17 | 88 | 0.00% | Yes |
| RBLX260320P00165000 | 9/23 1:38 PM | 165.00 | 41.80 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| RBLX260320P00170000 | 7/30 12:34 PM | 170.00 | 51.95 | 43.55 | 44.45 | 0.00 | 0.00% | 39 | 38 | 0.00% | Yes |
| RBLX260320P00175000 | 9/3 2:57 PM | 175.00 | 49.25 | 56.75 | 57.9 | 0.00 | 0.00% | 0 | 150 | 0.00% | Yes |
| RBLX260320P00180000 | 9/3 3:13 PM | 180.00 | 53.45 | 61 | 61.5 | 0.00 | 0.00% | 0 | 32 | 0.00% | Yes |
| RBLX260320P00190000 | 8/15 9:43 AM | 190.00 | 76.00 | 60.15 | 60.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| RBLX260320P00220000 | 8/28 3:35 PM | 220.00 | 93.63 | 85.15 | 85.95 | 0.00 | 0.00% | 12 | 15 | 0.00% | Yes |
