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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260618C00027500 | 9/12 10:15 AM | 27.50 | 107.15 | 98.3 | 102.15 | 0.00 | 0.00% | 1 | 1 | 524.51% | Yes |
| RBLX260618C00032500 | 7/23 3:22 PM | 32.50 | 86.74 | 103.25 | 104.6 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| RBLX260618C00035000 | 7/11 11:11 AM | 35.00 | 73.92 | 100.9 | 102.8 | 0.00 | 0.00% | 3 | 2 | 691.80% | Yes |
| RBLX260618C00037500 | 10/2 9:31 AM | 37.50 | 99.00 | 64.7 | 68.1 | 0.00 | 0.00% | 2 | 8 | 92.75% | Yes |
| RBLX260618C00040000 | 8/27 1:38 PM | 40.00 | 85.56 | 96.35 | 97.55 | 0.00 | 0.00% | 2 | 14 | 438.87% | Yes |
| RBLX260618C00042500 | 9/18 10:41 AM | 42.50 | 94.80 | 90.1 | 93.8 | 0.00 | 0.00% | 2 | 6 | 357.03% | Yes |
| RBLX260618C00045000 | 10/30 3:20 PM | 45.00 | 70.00 | 58.95 | 61.15 | 0.00 | 0.00% | 20 | 13 | 90.16% | Yes |
| RBLX260618C00047500 | 9/3 11:57 AM | 47.50 | 87.09 | 76.95 | 78.25 | 0.00 | 0.00% | 1 | 2 | 228.52% | Yes |
| RBLX260618C00050000 | 10/30 3:05 PM | 50.00 | 65.85 | 54.45 | 56.6 | 0.00 | 0.00% | 2 | 13 | 84.53% | Yes |
| RBLX260618C00052500 | 11/5 11:49 AM | 52.50 | 53.45 | 51.75 | 54.4 | -27.87 | -34.27% | 1 | 35 | 80.25% | Yes |
| RBLX260618C00055000 | 9/29 10:50 AM | 55.00 | 88.95 | 79.8 | 82.85 | 0.00 | 0.00% | 1 | 46 | 272.12% | Yes |
| RBLX260618C00057500 | 11/5 12:35 PM | 57.50 | 49.05 | 47.95 | 50.05 | -10.12 | -17.10% | 2 | 14 | 78.02% | Yes |
| RBLX260618C00060000 | 11/5 9:31 AM | 60.00 | 48.00 | 45.85 | 47.95 | -9.15 | -16.01% | 5 | 64 | 76.21% | Yes |
| RBLX260618C00062500 | 10/31 11:36 AM | 62.50 | 53.91 | 43.6 | 45.95 | 0.00 | 0.00% | 4 | 25 | 74.16% | Yes |
| RBLX260618C00065000 | 11/5 2:17 PM | 65.00 | 43.05 | 41.6 | 43.95 | -0.95 | -2.16% | 1 | 2096 | 72.74% | Yes |
| RBLX260618C00067500 | 10/30 9:31 AM | 67.50 | 60.01 | 39.95 | 42.05 | 0.00 | 0.00% | 4 | 21 | 72.39% | Yes |
| RBLX260618C00070000 | 10/30 3:03 PM | 70.00 | 48.71 | 38.05 | 40.2 | 0.00 | 0.00% | 6 | 66 | 71.29% | Yes |
| RBLX260618C00072500 | 10/31 10:53 AM | 72.50 | 47.55 | 36.05 | 38.4 | 0.00 | 0.00% | 1 | 24 | 69.91% | Yes |
| RBLX260618C00075000 | 11/3 2:48 PM | 75.00 | 38.45 | 33.95 | 36.8 | 0.00 | 0.00% | 3 | 296 | 68.64% | Yes |
| RBLX260618C00077500 | 11/4 11:42 AM | 77.50 | 36.70 | 32.6 | 34.95 | 0.00 | 0.00% | 2 | 106 | 68.30% | Yes |
| RBLX260618C00080000 | 11/4 10:47 AM | 80.00 | 33.45 | 31.1 | 33.2 | 0.00 | 0.00% | 130 | 1407 | 67.66% | Yes |
| RBLX260618C00082500 | 10/30 9:47 AM | 82.50 | 44.55 | 29.6 | 32 | 0.00 | 0.00% | 1 | 127 | 67.92% | Yes |
| RBLX260618C00085000 | 11/5 10:08 AM | 85.00 | 29.00 | 26.95 | 30.5 | -0.70 | -2.36% | 5 | 121 | 65.21% | Yes |
| RBLX260618C00087500 | 11/3 12:38 PM | 87.50 | 30.45 | 26.6 | 29 | 0.00 | 0.00% | 2 | 28 | 66.68% | Yes |
| RBLX260618C00090000 | 10/30 3:07 PM | 90.00 | 34.61 | 25.35 | 27.35 | 0.00 | 0.00% | 12 | 422 | 66.00% | Yes |
| RBLX260618C00092500 | 10/31 9:48 AM | 92.50 | 33.00 | 23.8 | 26.2 | 0.00 | 0.00% | 3 | 38 | 65.52% | Yes |
| RBLX260618C00095000 | 11/4 11:04 AM | 95.00 | 24.54 | 22.5 | 24.9 | 0.00 | 0.00% | 1 | 1262 | 65.05% | Yes |
| RBLX260618C00097500 | 10/31 12:08 PM | 97.50 | 30.00 | 21.3 | 23.8 | 0.00 | 0.00% | 1 | 60 | 64.92% | Yes |
| RBLX260618C00100000 | 11/5 2:36 PM | 100.00 | 21.48 | 20.25 | 22.2 | -2.70 | -11.17% | 75 | 436 | 64.08% | Yes |
| RBLX260618C00105000 | 11/5 3:32 PM | 105.00 | 19.32 | 17.6 | 20.5 | -0.38 | -1.93% | 4 | 213 | 63.50% | No |
| RBLX260618C00110000 | 11/5 2:25 PM | 110.00 | 17.15 | 15.6 | 16.65 | -0.64 | -3.60% | 7 | 312 | 60.03% | No |
| RBLX260618C00115000 | 11/5 3:35 PM | 115.00 | 15.32 | 14.5 | 15.7 | -0.83 | -5.14% | 10 | 772 | 61.99% | No |
| RBLX260618C00120000 | 11/5 2:38 PM | 120.00 | 14.10 | 12.85 | 14.1 | -0.55 | -3.75% | 1 | 823 | 61.57% | No |
| RBLX260618C00125000 | 11/4 12:27 PM | 125.00 | 12.98 | 11.4 | 13.25 | 0.00 | 0.00% | 3 | 1426 | 62.20% | No |
| RBLX260618C00130000 | 11/4 10:21 AM | 130.00 | 11.45 | 10.3 | 11.9 | 0.00 | 0.00% | 7 | 2014 | 62.16% | No |
| RBLX260618C00135000 | 11/5 2:21 PM | 135.00 | 9.75 | 9.2 | 9.55 | -4.25 | -30.36% | 2 | 1185 | 60.08% | No |
| RBLX260618C00140000 | 11/5 9:56 AM | 140.00 | 8.90 | 8.2 | 10.4 | -0.29 | -3.16% | 2 | 521 | 63.12% | No |
| RBLX260618C00145000 | 11/5 1:20 PM | 145.00 | 7.90 | 6.45 | 8.95 | -1.50 | -15.96% | 23 | 2934 | 60.66% | No |
| RBLX260618C00150000 | 11/5 11:26 AM | 150.00 | 6.80 | 6 | 7.3 | -0.64 | -8.60% | 5 | 975 | 59.69% | No |
| RBLX260618C00155000 | 11/4 2:39 PM | 155.00 | 6.51 | 5.15 | 7.75 | 0.00 | 0.00% | 6 | 1136 | 61.57% | No |
| RBLX260618C00160000 | 11/5 2:14 PM | 160.00 | 5.65 | 3.9 | 7 | -1.15 | -16.91% | 4 | 1328 | 60.14% | No |
| RBLX260618C00165000 | 10/31 3:45 PM | 165.00 | 7.75 | 4.25 | 6.4 | 0.00 | 0.00% | 31 | 29 | 61.94% | No |
| RBLX260618C00170000 | 11/5 3:37 PM | 170.00 | 4.50 | 2.91 | 5.85 | -1.85 | -29.13% | 10 | 2362 | 60.09% | No |
| RBLX260618C00175000 | 11/3 1:57 PM | 175.00 | 5.00 | 3.2 | 5.6 | 0.00 | 0.00% | 2 | 43 | 62.24% | No |
| RBLX260618C00180000 | 11/5 11:08 AM | 180.00 | 4.25 | 3.45 | 3.95 | 0.09 | 2.16% | 12 | 124 | 60.91% | No |
| RBLX260618C00185000 | 10/16 10:04 AM | 185.00 | 13.95 | 2.12 | 4.75 | 0.00 | 0.00% | 7 | 94 | 61.44% | No |
| RBLX260618C00190000 | 11/5 11:05 AM | 190.00 | 3.25 | 2.84 | 3.25 | -0.35 | -9.72% | 2 | 345 | 61.15% | No |
| RBLX260618C00195000 | 9/11 2:24 PM | 195.00 | 10.60 | 8.15 | 10.4 | 0.00 | 0.00% | 5 | 5 | 89.53% | No |
| RBLX260618C00200000 | 11/5 11:46 AM | 200.00 | 2.57 | 2.13 | 3.15 | -0.28 | -9.82% | 1 | 895 | 62.11% | No |
| RBLX260618C00210000 | 11/4 9:32 AM | 210.00 | 2.41 | 1.34 | 2.07 | 0.00 | 0.00% | 2 | 5 | 58.86% | No |
| RBLX260618C00220000 | 11/5 2:55 PM | 220.00 | 1.78 | 1.52 | 1.83 | -0.17 | -8.72% | 5 | 285 | 61.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260618P00027500 | 10/30 3:17 PM | 27.50 | 0.20 | 0 | 0.46 | 0.00 | 0.00% | 1 | 27 | 80.96% | No |
| RBLX260618P00030000 | 10/23 9:46 AM | 30.00 | 0.35 | 0.01 | 0.51 | 0.00 | 0.00% | 1 | 28 | 77.25% | No |
| RBLX260618P00032500 | 10/7 1:03 PM | 32.50 | 0.36 | 0.09 | 0.36 | 0.00 | 0.00% | 2 | 91 | 70.90% | No |
| RBLX260618P00035000 | 10/28 10:23 AM | 35.00 | 0.41 | 0.07 | 0.63 | 0.00 | 0.00% | 12 | 256 | 71.48% | No |
| RBLX260618P00037500 | 10/3 10:01 AM | 37.50 | 0.47 | 0.23 | 0.63 | 0.00 | 0.00% | 7 | 181 | 69.63% | No |
| RBLX260618P00040000 | 10/28 10:28 AM | 40.00 | 0.55 | 0.32 | 0.74 | 0.00 | 0.00% | 2 | 174 | 68.07% | No |
| RBLX260618P00042500 | 10/3 10:34 AM | 42.50 | 0.70 | 0.43 | 0.86 | 0.00 | 0.00% | 1 | 217 | 66.55% | No |
| RBLX260618P00045000 | 10/13 9:55 AM | 45.00 | 0.88 | 0.55 | 1.2 | 0.00 | 0.00% | 30 | 375 | 66.80% | No |
| RBLX260618P00047500 | 11/5 1:15 PM | 47.50 | 0.84 | 0.91 | 1.05 | -0.01 | -1.18% | 10 | 42 | 64.50% | No |
| RBLX260618P00050000 | 11/3 2:01 PM | 50.00 | 1.00 | 1 | 1.45 | 0.00 | 0.00% | 1 | 2023 | 64.04% | No |
| RBLX260618P00052500 | 10/28 10:33 AM | 52.50 | 1.05 | 1.21 | 1.68 | 0.00 | 0.00% | 7 | 77 | 62.84% | No |
| RBLX260618P00055000 | 11/3 1:45 PM | 55.00 | 1.55 | 1.46 | 1.95 | 0.00 | 0.00% | 3 | 300 | 61.84% | No |
| RBLX260618P00057500 | 8/18 2:35 PM | 57.50 | 2.36 | 0.39 | 2.68 | 0.00 | 0.00% | 2 | 477 | 56.54% | No |
| RBLX260618P00060000 | 11/4 10:37 AM | 60.00 | 2.33 | 2.07 | 2.6 | 0.00 | 0.00% | 1 | 223 | 60.01% | No |
| RBLX260618P00062500 | 11/3 9:34 AM | 62.50 | 2.30 | 2.2 | 2.93 | 0.00 | 0.00% | 6 | 131 | 58.11% | No |
| RBLX260618P00065000 | 11/3 12:04 PM | 65.00 | 3.00 | 1.82 | 3.5 | 0.00 | 0.00% | 1 | 160 | 55.21% | No |
| RBLX260618P00067500 | 10/30 11:44 AM | 67.50 | 2.78 | 3.1 | 4 | 0.00 | 0.00% | 2 | 243 | 57.35% | No |
| RBLX260618P00070000 | 11/5 9:42 AM | 70.00 | 4.24 | 2.76 | 4.8 | 1.07 | 33.75% | 1 | 6515 | 55.06% | No |
| RBLX260618P00072500 | 10/28 3:22 PM | 72.50 | 3.10 | 3.35 | 6.15 | 0.00 | 0.00% | 2 | 182 | 56.62% | No |
| RBLX260618P00075000 | 11/4 10:11 AM | 75.00 | 5.55 | 4.1 | 6.8 | 0.00 | 0.00% | 2 | 597 | 56.32% | No |
| RBLX260618P00077500 | 10/30 12:35 PM | 77.50 | 4.50 | 5.45 | 6.75 | 0.00 | 0.00% | 10 | 48 | 55.55% | No |
| RBLX260618P00080000 | 11/3 2:29 PM | 80.00 | 6.67 | 6 | 7.55 | 0.00 | 0.00% | 3 | 926 | 54.68% | No |
| RBLX260618P00082500 | 11/3 12:34 PM | 82.50 | 7.35 | 7.35 | 8.25 | 0.00 | 0.00% | 1 | 407 | 55.04% | No |
| RBLX260618P00085000 | 11/4 3:46 PM | 85.00 | 8.75 | 8.35 | 9.15 | 0.00 | 0.00% | 2 | 137 | 54.82% | No |
| RBLX260618P00087500 | 11/3 3:57 PM | 87.50 | 9.00 | 9.15 | 10.5 | 0.00 | 0.00% | 4 | 80 | 54.83% | No |
| RBLX260618P00090000 | 11/5 2:57 PM | 90.00 | 10.60 | 10.6 | 11.2 | -0.30 | -2.75% | 10 | 372 | 54.61% | No |
| RBLX260618P00092500 | 10/31 10:02 AM | 92.50 | 9.30 | 10.75 | 13.25 | 0.00 | 0.00% | 2 | 1137 | 54.27% | No |
| RBLX260618P00095000 | 11/5 1:10 PM | 95.00 | 13.04 | 11.5 | 14.6 | 0.79 | 6.45% | 20 | 2321 | 53.57% | No |
| RBLX260618P00097500 | 10/31 9:45 AM | 97.50 | 10.50 | 13.55 | 14.95 | 0.00 | 0.00% | 1 | 288 | 53.19% | No |
| RBLX260618P00100000 | 11/5 2:36 PM | 100.00 | 15.50 | 15.15 | 16.25 | -0.02 | -0.13% | 8 | 573 | 53.43% | No |
| RBLX260618P00105000 | 11/4 11:43 AM | 105.00 | 17.90 | 17.4 | 19.75 | 0.00 | 0.00% | 6 | 389 | 53.27% | Yes |
| RBLX260618P00110000 | 11/3 2:55 PM | 110.00 | 20.16 | 20.25 | 22.3 | 0.00 | 0.00% | 10 | 324 | 51.89% | Yes |
| RBLX260618P00115000 | 11/4 9:31 AM | 115.00 | 24.19 | 23.35 | 25.35 | 0.00 | 0.00% | 1 | 111 | 51.04% | Yes |
| RBLX260618P00120000 | 10/31 9:55 AM | 120.00 | 22.50 | 26.65 | 28.65 | 0.00 | 0.00% | 3 | 104 | 50.28% | Yes |
| RBLX260618P00125000 | 10/31 10:34 AM | 125.00 | 25.00 | 30.15 | 32.75 | 0.00 | 0.00% | 1 | 86 | 50.54% | Yes |
| RBLX260618P00130000 | 10/29 3:16 PM | 130.00 | 23.25 | 33.85 | 35.9 | 0.00 | 0.00% | 154 | 1099 | 52.49% | Yes |
| RBLX260618P00135000 | 10/30 9:46 AM | 135.00 | 30.18 | 37.65 | 40.15 | 0.00 | 0.00% | 1 | 242 | 53.39% | Yes |
| RBLX260618P00140000 | 10/29 3:22 PM | 140.00 | 28.95 | 41.6 | 44.05 | 0.00 | 0.00% | 2 | 56 | 52.66% | Yes |
| RBLX260618P00145000 | 10/29 3:16 PM | 145.00 | 32.05 | 45.65 | 48.05 | 0.00 | 0.00% | 3 | 8 | 51.83% | Yes |
| RBLX260618P00150000 | 10/29 3:16 PM | 150.00 | 35.25 | 49.85 | 52.15 | 0.00 | 0.00% | 1 | 106 | 50.90% | Yes |
| RBLX260618P00155000 | 10/29 11:54 AM | 155.00 | 38.08 | 54.15 | 56.4 | 0.00 | 0.00% | 5 | 5 | 50.12% | Yes |
| RBLX260618P00160000 | 10/29 11:04 AM | 160.00 | 41.40 | 58.55 | 60.75 | 0.00 | 0.00% | 20 | 20 | 49.33% | Yes |
| RBLX260618P00170000 | 10/15 1:24 PM | 170.00 | 47.30 | 67.5 | 69.7 | 0.00 | 0.00% | 4 | 2 | 47.63% | Yes |
| RBLX260618P00180000 | 10/17 9:48 AM | 180.00 | 56.70 | 76.9 | 79.15 | 0.00 | 0.00% | 1 | 1 | 47.44% | Yes |
| RBLX260618P00210000 | 8/27 9:45 AM | 210.00 | 89.50 | 80 | 80.85 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| RBLX260618P00220000 | 10/16 3:29 PM | 220.00 | 90.41 | 115.7 | 119.05 | 0.00 | 0.00% | 0 | 0 | 58.23% | Yes |
