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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX261218C00020000 | 10/14 2:10 PM | 20.00 | 114.95 | 81.5 | 86 | 0.00 | 0.00% | 2 | 2 | 106.71% | Yes |
| RBLX261218C00022500 | 12/3 3:46 PM | 22.50 | 33.95 | 40.2 | 41.6 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| RBLX261218C00025000 | 9/2 1:36 PM | 25.00 | 105.00 | 101.5 | 106.45 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| RBLX261218C00027500 | 3/12 9:55 AM | 27.50 | 32.69 | 33.5 | 34.2 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| RBLX261218C00030000 | 7/29 10:56 AM | 30.00 | 92.00 | 106.7 | 107.9 | 0.00 | 0.00% | 7 | 20 | 0.00% | Yes |
| RBLX261218C00032500 | 11/4 11:12 AM | 32.50 | 74.00 | 71 | 74.5 | 0.00 | 0.00% | 1 | 13 | 91.70% | Yes |
| RBLX261218C00035000 | 7/11 11:11 AM | 35.00 | 75.02 | 101.8 | 103.45 | 0.00 | 0.00% | 3 | 19 | 0.00% | Yes |
| RBLX261218C00037500 | 9/22 10:10 AM | 37.50 | 102.17 | 0 | 0 | 0.00 | 0.00% | 4 | 19 | 0.00% | Yes |
| RBLX261218C00040000 | 11/4 9:31 AM | 40.00 | 67.99 | 64.6 | 67.9 | 0.00 | 0.00% | 5 | 116 | 84.18% | Yes |
| RBLX261218C00042500 | 11/4 3:39 PM | 42.50 | 65.30 | 63.2 | 65.1 | 0.00 | 0.00% | 2 | 29 | 82.18% | Yes |
| RBLX261218C00045000 | 11/4 9:30 AM | 45.00 | 63.61 | 60.8 | 63.8 | 0.00 | 0.00% | 1 | 288 | 81.67% | Yes |
| RBLX261218C00047500 | 10/30 3:05 PM | 47.50 | 70.60 | 58.05 | 61.7 | 0.00 | 0.00% | 16 | 77 | 77.69% | Yes |
| RBLX261218C00050000 | 10/30 10:16 AM | 50.00 | 75.45 | 56.05 | 60 | 0.00 | 0.00% | 1 | 618 | 77.00% | Yes |
| RBLX261218C00052500 | 11/4 3:39 PM | 52.50 | 57.25 | 55 | 57.35 | 0.00 | 0.00% | 2 | 12 | 76.15% | Yes |
| RBLX261218C00055000 | 11/4 3:32 PM | 55.00 | 55.00 | 52 | 55.8 | 0.00 | 0.00% | 2 | 90 | 73.17% | Yes |
| RBLX261218C00057500 | 11/3 10:07 AM | 57.50 | 57.75 | 51 | 53.95 | 0.00 | 0.00% | 3 | 33 | 74.05% | Yes |
| RBLX261218C00060000 | 11/5 11:17 AM | 60.00 | 50.17 | 49.15 | 51.3 | -2.18 | -4.16% | 1 | 86 | 71.19% | Yes |
| RBLX261218C00062500 | 11/5 1:41 PM | 62.50 | 48.91 | 47.6 | 49.5 | -1.15 | -2.30% | 2 | 43 | 70.69% | Yes |
| RBLX261218C00065000 | 11/5 12:11 PM | 65.00 | 47.23 | 45.65 | 47.85 | -3.27 | -6.48% | 1 | 245 | 69.58% | Yes |
| RBLX261218C00067500 | 9/22 10:34 AM | 67.50 | 78.70 | 0 | 0 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| RBLX261218C00070000 | 11/4 3:37 PM | 70.00 | 45.15 | 41.85 | 44.6 | 0.00 | 0.00% | 1 | 93 | 67.40% | Yes |
| RBLX261218C00072500 | 10/21 12:35 PM | 72.50 | 67.59 | 39.5 | 44 | 0.00 | 0.00% | 1 | 15 | 67.15% | Yes |
| RBLX261218C00075000 | 10/31 10:04 AM | 75.00 | 49.55 | 38 | 42.25 | 0.00 | 0.00% | 2 | 711 | 66.30% | Yes |
| RBLX261218C00077500 | 10/27 10:52 AM | 77.50 | 63.10 | 36.5 | 40.6 | 0.00 | 0.00% | 6 | 16 | 65.51% | Yes |
| RBLX261218C00080000 | 10/27 12:46 PM | 80.00 | 61.90 | 35.05 | 39.25 | 0.00 | 0.00% | 25 | 188 | 65.16% | Yes |
| RBLX261218C00082500 | 10/27 10:30 AM | 82.50 | 59.60 | 35 | 37.35 | 0.00 | 0.00% | 4 | 7 | 65.91% | Yes |
| RBLX261218C00085000 | 11/4 2:17 PM | 85.00 | 35.98 | 33.65 | 36.5 | 0.00 | 0.00% | 1 | 703 | 66.16% | Yes |
| RBLX261218C00087500 | 11/3 10:26 AM | 87.50 | 37.24 | 32.35 | 34.3 | 0.00 | 0.00% | 2 | 8 | 64.51% | Yes |
| RBLX261218C00090000 | 11/5 12:59 PM | 90.00 | 32.35 | 31.5 | 33.2 | -0.90 | -2.71% | 2 | 3607 | 64.89% | Yes |
| RBLX261218C00092500 | 10/22 11:36 AM | 92.50 | 52.30 | 29.95 | 32.2 | 0.00 | 0.00% | 250 | 3515 | 64.36% | Yes |
| RBLX261218C00095000 | 11/4 11:14 AM | 95.00 | 31.14 | 28.6 | 30.65 | 0.00 | 0.00% | 1 | 261 | 63.31% | Yes |
| RBLX261218C00097500 | 10/23 3:06 PM | 97.50 | 50.79 | 27.7 | 30.45 | 0.00 | 0.00% | 2 | 45 | 64.47% | Yes |
| RBLX261218C00100000 | 11/4 2:41 PM | 100.00 | 28.42 | 26 | 29.5 | 0.00 | 0.00% | 12 | 182 | 63.57% | Yes |
| RBLX261218C00105000 | 11/4 10:02 AM | 105.00 | 26.29 | 24.55 | 26.8 | 0.00 | 0.00% | 25 | 140 | 62.99% | No |
| RBLX261218C00110000 | 11/5 10:31 AM | 110.00 | 24.30 | 22.25 | 25.1 | -0.06 | -0.25% | 1 | 282 | 62.30% | No |
| RBLX261218C00115000 | 11/5 12:50 PM | 115.00 | 22.15 | 20.6 | 22.55 | -2.85 | -11.40% | 10 | 94 | 61.10% | No |
| RBLX261218C00120000 | 11/4 11:04 AM | 120.00 | 21.27 | 18.9 | 21.7 | 0.00 | 0.00% | 24 | 2178 | 61.57% | No |
| RBLX261218C00125000 | 10/28 9:44 AM | 125.00 | 38.94 | 17.55 | 20.35 | 0.00 | 0.00% | 170 | 207 | 61.60% | No |
| RBLX261218C00130000 | 11/5 12:49 PM | 130.00 | 18.48 | 16.25 | 17.95 | 0.68 | 3.82% | 15 | 59 | 60.25% | No |
| RBLX261218C00135000 | 11/5 2:15 PM | 135.00 | 16.43 | 15.55 | 17 | -18.82 | -53.39% | 1 | 64 | 61.05% | No |
| RBLX261218C00140000 | 11/4 2:49 PM | 140.00 | 15.58 | 14.6 | 15.25 | 0.00 | 0.00% | 5 | 76 | 60.44% | No |
| RBLX261218C00145000 | 10/28 10:07 AM | 145.00 | 32.10 | 13.15 | 14.8 | 0.00 | 0.00% | 4 | 29 | 60.57% | No |
| RBLX261218C00150000 | 11/5 3:24 PM | 150.00 | 13.35 | 11.9 | 13.6 | -0.25 | -1.84% | 12 | 139 | 59.85% | No |
| RBLX261218C00155000 | 10/14 9:32 AM | 155.00 | 24.70 | 11.2 | 14 | 0.00 | 0.00% | 5 | 25 | 61.58% | No |
| RBLX261218C00160000 | 11/3 10:27 AM | 160.00 | 13.30 | 10.3 | 12.75 | 0.00 | 0.00% | 3 | 51 | 60.92% | No |
| RBLX261218C00165000 | 10/6 10:41 AM | 165.00 | 21.30 | 9.5 | 11.9 | 0.00 | 0.00% | 2 | 8 | 60.72% | No |
| RBLX261218C00170000 | 10/15 9:49 AM | 170.00 | 28.00 | 8.75 | 11.6 | 0.00 | 0.00% | 2 | 19 | 61.14% | No |
| RBLX261218C00175000 | 10/31 2:59 PM | 175.00 | 14.50 | 8.1 | 11.05 | 0.00 | 0.00% | 2 | 39 | 61.26% | No |
| RBLX261218C00180000 | 11/3 2:13 PM | 180.00 | 9.99 | 7.45 | 9.4 | 0.00 | 0.00% | 3 | 325 | 59.76% | No |
| RBLX261218C00185000 | 10/30 2:55 PM | 185.00 | 13.13 | 6.85 | 8.7 | 0.00 | 0.00% | 1 | 16 | 59.46% | No |
| RBLX261218C00190000 | 10/29 11:25 AM | 190.00 | 19.95 | 6.35 | 8.3 | 0.00 | 0.00% | 13 | 28 | 59.61% | No |
| RBLX261218C00195000 | 10/30 1:25 PM | 195.00 | 14.50 | 6.2 | 7.8 | 0.00 | 0.00% | 2 | 9 | 60.04% | No |
| RBLX261218C00200000 | 11/4 12:55 PM | 200.00 | 6.30 | 5.5 | 7 | 0.00 | 0.00% | 1 | 94 | 59.08% | No |
| RBLX261218C00210000 | 10/29 11:26 AM | 210.00 | 16.40 | 4.6 | 6.55 | 0.00 | 0.00% | 49 | 70 | 59.39% | No |
| RBLX261218C00220000 | 11/3 1:00 PM | 220.00 | 6.00 | 3.9 | 5.7 | 0.00 | 0.00% | 1 | 120 | 59.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX261218P00020000 | 10/29 11:49 AM | 20.00 | 0.35 | 0.19 | 1.2 | 0.00 | 0.00% | 16 | 309 | 89.94% | No |
| RBLX261218P00022500 | 10/31 10:53 AM | 22.50 | 0.41 | 0.32 | 0.55 | 0.00 | 0.00% | 32 | 61 | 76.56% | No |
| RBLX261218P00025000 | 10/30 1:29 PM | 25.00 | 0.31 | 0.27 | 0.6 | 0.00 | 0.00% | 5 | 362 | 71.39% | No |
| RBLX261218P00027500 | 10/29 1:10 PM | 27.50 | 0.59 | 0.08 | 1.04 | 0.00 | 0.00% | 4 | 40 | 69.82% | No |
| RBLX261218P00030000 | 9/30 11:36 AM | 30.00 | 0.77 | 0.2 | 1 | 0.00 | 0.00% | 5 | 84 | 66.31% | No |
| RBLX261218P00032500 | 10/14 2:07 PM | 32.50 | 0.87 | 0.76 | 2 | 0.00 | 0.00% | 62 | 129 | 74.34% | No |
| RBLX261218P00035000 | 11/5 1:15 PM | 35.00 | 1.02 | 0.72 | 1.53 | 0.01 | 0.99% | 10 | 126 | 66.65% | No |
| RBLX261218P00037500 | 10/31 10:50 AM | 37.50 | 1.00 | 0.9 | 1.54 | 0.00 | 0.00% | 1 | 28 | 63.92% | No |
| RBLX261218P00040000 | 10/31 12:28 PM | 40.00 | 1.25 | 1.27 | 1.78 | 0.00 | 0.00% | 2 | 134 | 63.55% | No |
| RBLX261218P00042500 | 6/30 2:34 PM | 42.50 | 2.31 | 0.32 | 2.84 | 0.00 | 0.00% | 2 | 13 | 60.46% | No |
| RBLX261218P00045000 | 9/11 2:54 PM | 45.00 | 1.69 | 1.21 | 2.26 | 0.00 | 0.00% | 3 | 26 | 58.42% | No |
| RBLX261218P00047500 | 10/31 10:37 AM | 47.50 | 1.99 | 2 | 2.55 | 0.00 | 0.00% | 25 | 25 | 59.40% | No |
| RBLX261218P00050000 | 11/3 3:03 PM | 50.00 | 2.59 | 2.36 | 3.05 | 0.00 | 0.00% | 5 | 96 | 59.05% | No |
| RBLX261218P00052500 | 11/4 2:56 PM | 52.50 | 3.04 | 2.97 | 3.35 | 0.00 | 0.00% | 3 | 44 | 58.57% | No |
| RBLX261218P00055000 | 10/30 11:27 AM | 55.00 | 2.44 | 2.13 | 3.9 | 0.00 | 0.00% | 1 | 46 | 54.44% | No |
| RBLX261218P00057500 | 9/2 1:34 PM | 57.50 | 3.52 | 2.05 | 3.95 | 0.00 | 0.00% | 1 | 4 | 51.27% | No |
| RBLX261218P00060000 | 11/3 12:42 PM | 60.00 | 4.00 | 3.3 | 5 | 0.00 | 0.00% | 2 | 39 | 54.18% | No |
| RBLX261218P00062500 | 10/31 3:54 PM | 62.50 | 4.50 | 3.85 | 5.95 | 0.00 | 0.00% | 1 | 159 | 54.49% | No |
| RBLX261218P00065000 | 10/30 9:42 AM | 65.00 | 4.61 | 4.6 | 6.55 | 0.00 | 0.00% | 4 | 101 | 54.21% | No |
| RBLX261218P00067500 | 10/29 9:31 AM | 67.50 | 5.15 | 4.5 | 7.4 | 0.00 | 0.00% | 2 | 34 | 52.56% | No |
| RBLX261218P00070000 | 11/3 3:40 PM | 70.00 | 6.85 | 5 | 8.65 | 0.00 | 0.00% | 1 | 59 | 52.73% | No |
| RBLX261218P00072500 | 10/9 3:44 PM | 72.50 | 6.60 | 6 | 8.9 | 0.00 | 0.00% | 1 | 18 | 51.82% | No |
| RBLX261218P00075000 | 10/24 1:06 PM | 75.00 | 6.75 | 7 | 10.6 | 0.00 | 0.00% | 8 | 90 | 53.19% | No |
| RBLX261218P00077500 | 10/30 12:23 PM | 77.50 | 8.00 | 8.6 | 10.65 | 0.00 | 0.00% | 2 | 29 | 52.60% | No |
| RBLX261218P00080000 | 11/3 12:27 PM | 80.00 | 8.20 | 9 | 11.7 | 0.00 | 0.00% | 3 | 267 | 51.59% | No |
| RBLX261218P00082500 | 10/30 12:24 PM | 82.50 | 9.60 | 10.6 | 12.8 | 0.00 | 0.00% | 28 | 21 | 52.31% | No |
| RBLX261218P00085000 | 10/27 11:25 AM | 85.00 | 9.80 | 11.8 | 14.4 | 0.00 | 0.00% | 2 | 445 | 52.97% | No |
| RBLX261218P00087500 | 10/17 9:31 AM | 87.50 | 10.70 | 12.9 | 15.35 | 0.00 | 0.00% | 1 | 9 | 52.42% | No |
| RBLX261218P00090000 | 11/3 2:55 PM | 90.00 | 14.59 | 14.45 | 16.6 | 0.00 | 0.00% | 5 | 27 | 52.76% | No |
| RBLX261218P00092500 | 10/22 3:12 PM | 92.50 | 13.35 | 15.35 | 18 | 0.00 | 0.00% | 250 | 255 | 52.31% | No |
| RBLX261218P00095000 | 10/31 12:12 PM | 95.00 | 15.20 | 16.6 | 19.05 | 0.00 | 0.00% | 1 | 10 | 51.76% | No |
| RBLX261218P00100000 | 11/5 11:31 AM | 100.00 | 20.07 | 19.25 | 21.65 | 3.15 | 18.62% | 1 | 37 | 51.17% | No |
| RBLX261218P00105000 | 9/3 3:17 PM | 105.00 | 16.60 | 18.9 | 20 | 0.00 | 0.00% | 10 | 3 | 42.91% | Yes |
| RBLX261218P00110000 | 10/30 10:32 AM | 110.00 | 21.18 | 25.05 | 27.5 | 0.00 | 0.00% | 3 | 45 | 50.17% | Yes |
| RBLX261218P00115000 | 9/19 10:04 AM | 115.00 | 20.20 | 19.5 | 24 | 0.00 | 0.00% | 300 | 322 | 37.09% | Yes |
| RBLX261218P00120000 | 11/5 11:31 AM | 120.00 | 32.27 | 31.45 | 33.95 | 3.84 | 13.51% | 1 | 41 | 52.06% | Yes |
| RBLX261218P00125000 | 10/23 11:08 AM | 125.00 | 27.65 | 34.85 | 37.3 | 0.00 | 0.00% | 1 | 19 | 51.40% | Yes |
| RBLX261218P00130000 | 10/21 11:30 AM | 130.00 | 29.85 | 38.4 | 41.4 | 0.00 | 0.00% | 1 | 13 | 52.21% | Yes |
| RBLX261218P00135000 | 11/3 9:31 AM | 135.00 | 39.50 | 42 | 44.75 | 0.00 | 0.00% | 4 | 5 | 51.00% | Yes |
| RBLX261218P00140000 | 10/20 12:32 PM | 140.00 | 35.20 | 45.85 | 48.2 | 0.00 | 0.00% | 2 | 205 | 49.73% | Yes |
| RBLX261218P00145000 | 10/16 11:16 AM | 145.00 | 37.10 | 49 | 53 | 0.00 | 0.00% | 3 | 4 | 51.55% | Yes |
| RBLX261218P00150000 | 10/20 12:54 PM | 150.00 | 41.00 | 53.65 | 56.1 | 0.00 | 0.00% | 1 | 2 | 48.88% | Yes |
| RBLX261218P00155000 | 10/15 12:59 PM | 155.00 | 42.49 | 58.15 | 60.65 | 0.00 | 0.00% | 0 | 2 | 49.70% | Yes |
| RBLX261218P00160000 | 10/2 11:31 AM | 160.00 | 47.67 | 61.5 | 65 | 0.00 | 0.00% | 18 | 0 | 49.83% | Yes |
| RBLX261218P00180000 | 10/2 11:31 AM | 180.00 | 62.30 | 79 | 82.5 | 0.00 | 0.00% | 18 | 0 | 48.88% | Yes |
| RBLX261218P00210000 | 10/13 10:36 AM | 210.00 | 89.60 | 106.5 | 110.5 | 0.00 | 0.00% | 0 | 1 | 48.91% | Yes |
