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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260918C00042500 | 10/14 1:55 PM | 42.50 | 93.85 | 62.15 | 64.5 | 0.00 | 0.00% | 12 | 10 | 86.88% | Yes |
| RBLX260918C00045000 | 10/30 3:41 PM | 45.00 | 70.00 | 59.5 | 62.5 | 0.00 | 0.00% | 2 | 21 | 83.40% | Yes |
| RBLX260918C00047500 | 10/30 3:05 PM | 47.50 | 69.24 | 57.25 | 60.15 | 0.00 | 0.00% | 2 | 10 | 80.24% | Yes |
| RBLX260918C00050000 | 10/14 1:56 PM | 50.00 | 87.10 | 55.25 | 58.05 | 0.00 | 0.00% | 12 | 7 | 78.81% | Yes |
| RBLX260918C00055000 | 10/30 3:03 PM | 55.00 | 62.90 | 50.45 | 53.8 | 0.00 | 0.00% | 11 | 15 | 73.22% | Yes |
| RBLX260918C00060000 | 11/3 2:38 PM | 60.00 | 52.50 | 47.4 | 50.05 | 0.00 | 0.00% | 7 | 20 | 73.52% | Yes |
| RBLX260918C00065000 | 11/5 3:04 PM | 65.00 | 45.05 | 44 | 46.2 | -3.67 | -7.53% | 6 | 67 | 71.81% | Yes |
| RBLX260918C00070000 | 10/30 3:03 PM | 70.00 | 51.10 | 40.3 | 42.75 | 0.00 | 0.00% | 3 | 55 | 69.78% | Yes |
| RBLX260918C00072500 | 10/31 10:04 AM | 72.50 | 49.15 | 38.65 | 41.3 | 0.00 | 0.00% | 1 | 5 | 69.51% | Yes |
| RBLX260918C00075000 | 11/5 2:04 PM | 75.00 | 38.49 | 37.25 | 39.6 | -0.89 | -2.26% | 7 | 54 | 69.07% | Yes |
| RBLX260918C00077500 | 10/30 3:04 PM | 77.50 | 45.75 | 35.4 | 37.95 | 0.00 | 0.00% | 4 | 31 | 67.79% | Yes |
| RBLX260918C00080000 | 11/3 9:58 AM | 80.00 | 40.10 | 33.25 | 36.45 | 0.00 | 0.00% | 2 | 124 | 66.17% | Yes |
| RBLX260918C00082500 | 11/4 9:59 AM | 82.50 | 34.55 | 32.4 | 35.15 | 0.00 | 0.00% | 1 | 4 | 66.96% | Yes |
| RBLX260918C00085000 | 11/4 1:15 PM | 85.00 | 33.62 | 31 | 33.55 | 0.00 | 0.00% | 10 | 128 | 66.19% | Yes |
| RBLX260918C00087500 | 10/22 11:54 AM | 87.50 | 52.15 | 29.7 | 32.5 | 0.00 | 0.00% | 9 | 4522 | 66.32% | Yes |
| RBLX260918C00090000 | 10/30 9:56 AM | 90.00 | 43.62 | 28.65 | 30.5 | 0.00 | 0.00% | 30 | 98 | 65.25% | Yes |
| RBLX260918C00092500 | 11/4 9:50 AM | 92.50 | 28.60 | 26.6 | 30 | 0.00 | 0.00% | 1 | 17 | 64.84% | Yes |
| RBLX260918C00095000 | 11/3 3:37 PM | 95.00 | 30.00 | 25.95 | 28.65 | 0.00 | 0.00% | 58 | 94 | 65.11% | Yes |
| RBLX260918C00097500 | 9/9 10:11 AM | 97.50 | 48.72 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| RBLX260918C00100000 | 11/5 9:48 AM | 100.00 | 25.00 | 23.6 | 25.15 | -0.54 | -2.11% | 1 | 686 | 62.68% | Yes |
| RBLX260918C00105000 | 11/4 12:00 PM | 105.00 | 23.59 | 21.7 | 23.15 | 0.00 | 0.00% | 2 | 27 | 62.60% | No |
| RBLX260918C00110000 | 11/5 10:53 AM | 110.00 | 21.30 | 19.3 | 22.4 | -2.35 | -9.94% | 1 | 348 | 63.10% | No |
| RBLX260918C00115000 | 11/5 3:32 PM | 115.00 | 19.32 | 18 | 20.2 | -0.41 | -2.08% | 3 | 23 | 62.76% | No |
| RBLX260918C00120000 | 11/5 11:04 AM | 120.00 | 17.33 | 16.65 | 18.15 | -0.99 | -5.40% | 2 | 134 | 62.21% | No |
| RBLX260918C00125000 | 11/5 11:04 AM | 125.00 | 15.84 | 14.7 | 16.4 | -0.66 | -4.00% | 11 | 406 | 60.94% | No |
| RBLX260918C00130000 | 11/4 2:56 PM | 130.00 | 15.10 | 13.8 | 14.95 | 0.00 | 0.00% | 7 | 54 | 61.15% | No |
| RBLX260918C00135000 | 11/5 12:25 PM | 135.00 | 13.30 | 12.5 | 13.9 | -0.60 | -4.32% | 4 | 55 | 61.08% | No |
| RBLX260918C00140000 | 11/4 2:20 PM | 140.00 | 12.73 | 10.95 | 12.6 | 0.00 | 0.00% | 5 | 587 | 60.06% | No |
| RBLX260918C00145000 | 11/4 3:58 PM | 145.00 | 11.43 | 10.1 | 11.55 | 0.00 | 0.00% | 12 | 187 | 60.08% | No |
| RBLX260918C00150000 | 11/3 1:32 PM | 150.00 | 12.00 | 9.5 | 11.7 | 0.00 | 0.00% | 9 | 148 | 61.93% | No |
| RBLX260918C00155000 | 10/20 1:25 PM | 155.00 | 25.12 | 8.25 | 10.55 | 0.00 | 0.00% | 2 | 234 | 60.82% | No |
| RBLX260918C00160000 | 11/3 11:47 AM | 160.00 | 10.67 | 7.45 | 9.8 | 0.00 | 0.00% | 22 | 45 | 60.71% | No |
| RBLX260918C00165000 | 10/14 11:56 AM | 165.00 | 23.80 | 6.7 | 8.75 | 0.00 | 0.00% | 1 | 19 | 60.02% | No |
| RBLX260918C00170000 | 11/5 3:57 PM | 170.00 | 7.00 | 6 | 7.4 | -1.53 | -17.94% | 21 | 234 | 58.69% | No |
| RBLX260918C00175000 | 10/28 3:49 PM | 175.00 | 18.50 | 5.65 | 7.15 | 0.00 | 0.00% | 25 | 873 | 59.52% | No |
| RBLX260918C00180000 | 11/4 1:30 PM | 180.00 | 6.31 | 5.05 | 6.65 | 0.00 | 0.00% | 2 | 83 | 59.38% | No |
| RBLX260918C00185000 | 10/16 9:54 AM | 185.00 | 18.70 | 3.55 | 6.35 | 0.00 | 0.00% | 1 | 1 | 57.78% | No |
| RBLX260918C00190000 | 10/15 1:19 PM | 190.00 | 18.65 | 4 | 6.15 | 0.00 | 0.00% | 2 | 71 | 59.80% | No |
| RBLX260918C00195000 | 10/10 12:05 PM | 195.00 | 12.85 | 4 | 4.9 | 0.00 | 0.00% | 1 | 25 | 58.89% | No |
| RBLX260918C00200000 | 10/17 3:45 PM | 200.00 | 14.20 | 3.25 | 5.1 | 0.00 | 0.00% | 1 | 181 | 59.20% | No |
| RBLX260918C00210000 | 11/5 9:30 AM | 210.00 | 3.75 | 2.92 | 4.45 | -0.74 | -16.48% | 7 | 15 | 59.80% | No |
| RBLX260918C00220000 | 11/5 2:37 PM | 220.00 | 3.30 | 2.81 | 3.45 | -0.10 | -2.94% | 9 | 503 | 59.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX260918P00042500 | 11/5 1:16 PM | 42.50 | 1.15 | 0.54 | 1.45 | 0.19 | 19.79% | 10 | 66 | 61.45% | No |
| RBLX260918P00045000 | 9/12 2:53 PM | 45.00 | 1.24 | 0.95 | 1.57 | 0.00 | 0.00% | 1 | 6 | 61.16% | No |
| RBLX260918P00047500 | 11/3 3:03 PM | 47.50 | 1.49 | 1.41 | 1.97 | 0.00 | 0.00% | 3 | 30 | 62.09% | No |
| RBLX260918P00050000 | 10/28 9:31 AM | 50.00 | 1.52 | 1.88 | 2.16 | 0.00 | 0.00% | 2 | 59 | 61.48% | No |
| RBLX260918P00055000 | 10/3 9:31 AM | 55.00 | 2.33 | 2.44 | 2.86 | 0.00 | 0.00% | 2 | 155 | 59.27% | No |
| RBLX260918P00060000 | 10/31 12:36 PM | 60.00 | 2.90 | 2.45 | 3.75 | 0.00 | 0.00% | 1 | 33 | 55.41% | No |
| RBLX260918P00065000 | 11/3 2:06 PM | 65.00 | 4.50 | 4.05 | 5.15 | 0.00 | 0.00% | 1 | 2 | 56.81% | No |
| RBLX260918P00070000 | 11/3 10:42 AM | 70.00 | 5.41 | 4.55 | 7.3 | 0.00 | 0.00% | 3 | 128 | 56.03% | No |
| RBLX260918P00072500 | 10/31 3:36 PM | 72.50 | 5.50 | 4.65 | 8 | 0.00 | 0.00% | 4 | 27 | 54.28% | No |
| RBLX260918P00075000 | 10/23 9:31 AM | 75.00 | 5.75 | 6.1 | 8.8 | 0.00 | 0.00% | 7 | 65 | 55.26% | No |
| RBLX260918P00077500 | 10/27 10:47 AM | 77.50 | 6.10 | 7.7 | 9.65 | 0.00 | 0.00% | 13 | 69 | 56.27% | No |
| RBLX260918P00080000 | 11/4 9:49 AM | 80.00 | 9.03 | 8.7 | 10.2 | 0.00 | 0.00% | 2 | 173 | 55.44% | No |
| RBLX260918P00082500 | 10/27 10:50 AM | 82.50 | 7.35 | 8.25 | 10.75 | 0.00 | 0.00% | 3 | 22 | 52.08% | No |
| RBLX260918P00085000 | 11/3 12:45 PM | 85.00 | 10.00 | 9.25 | 12.55 | 0.00 | 0.00% | 41 | 228 | 53.10% | No |
| RBLX260918P00087500 | 10/27 10:52 AM | 87.50 | 8.75 | 10.35 | 13.25 | 0.00 | 0.00% | 2 | 55 | 52.31% | No |
| RBLX260918P00090000 | 11/4 11:22 AM | 90.00 | 13.00 | 12.7 | 13.95 | 0.00 | 0.00% | 10 | 301 | 53.27% | No |
| RBLX260918P00092500 | 10/23 9:31 AM | 92.50 | 10.75 | 13.3 | 15.6 | 0.00 | 0.00% | 1 | 133 | 52.86% | No |
| RBLX260918P00095000 | 9/29 11:54 AM | 95.00 | 10.00 | 8.8 | 12.4 | 0.00 | 0.00% | 3 | 49 | 43.29% | No |
| RBLX260918P00097500 | 9/29 12:32 PM | 97.50 | 10.95 | 9.6 | 13.75 | 0.00 | 0.00% | 1 | 155 | 43.43% | No |
| RBLX260918P00100000 | 11/5 11:18 AM | 100.00 | 18.23 | 17.65 | 19.7 | 0.29 | 1.62% | 2 | 1010 | 53.16% | No |
| RBLX260918P00105000 | 11/4 3:29 PM | 105.00 | 20.85 | 20.2 | 22.05 | 0.00 | 0.00% | 10 | 199 | 51.69% | Yes |
| RBLX260918P00110000 | 11/5 12:07 PM | 110.00 | 24.15 | 23.15 | 24.8 | 0.20 | 0.84% | 4 | 415 | 50.83% | Yes |
| RBLX260918P00115000 | 11/4 9:50 AM | 115.00 | 27.80 | 26.2 | 27.95 | 0.00 | 0.00% | 41 | 62 | 50.18% | Yes |
| RBLX260918P00120000 | 11/3 1:29 PM | 120.00 | 28.70 | 29.4 | 31.9 | 0.00 | 0.00% | 1 | 44 | 50.35% | Yes |
| RBLX260918P00125000 | 11/4 3:15 PM | 125.00 | 33.65 | 32.65 | 35.55 | 0.00 | 0.00% | 7 | 90 | 53.66% | Yes |
| RBLX260918P00130000 | 11/4 9:55 AM | 130.00 | 37.30 | 36.15 | 39.1 | 0.00 | 0.00% | 10 | 391 | 53.05% | Yes |
| RBLX260918P00135000 | 10/20 12:39 PM | 135.00 | 29.15 | 39.8 | 42.25 | 0.00 | 0.00% | 2 | 101 | 50.97% | Yes |
| RBLX260918P00140000 | 10/30 3:57 PM | 140.00 | 39.44 | 43.6 | 46.55 | 0.00 | 0.00% | 5 | 106 | 51.76% | Yes |
| RBLX260918P00145000 | 10/21 11:08 AM | 145.00 | 36.00 | 47.6 | 50.35 | 0.00 | 0.00% | 5 | 23 | 50.82% | Yes |
| RBLX260918P00150000 | 10/28 2:40 PM | 150.00 | 39.15 | 51.55 | 54.55 | 0.00 | 0.00% | 1 | 18 | 50.76% | Yes |
| RBLX260918P00155000 | 10/29 2:09 PM | 155.00 | 41.95 | 55.6 | 58.6 | 0.00 | 0.00% | 1 | 9 | 49.95% | Yes |
| RBLX260918P00170000 | 8/22 9:49 AM | 170.00 | 61.20 | 51.05 | 52.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| RBLX260918P00210000 | 10/10 10:27 AM | 210.00 | 86.00 | 105.95 | 109.2 | 0.00 | 0.00% | 1 | 1 | 47.96% | Yes |
| RBLX260918P00220000 | 9/11 11:18 AM | 220.00 | 90.20 | 95.55 | 98.6 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
