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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX270115C00020000 | 11/5 1:41 PM | 20.00 | 84.41 | 82.05 | 86 | -10.24 | -10.82% | 1 | 14 | 107.72% | Yes |
| RBLX270115C00022500 | 8/19 3:29 PM | 22.50 | 97.25 | 112.45 | 115.4 | 0.00 | 0.00% | 16 | 34 | 0.00% | Yes |
| RBLX270115C00025000 | 10/20 10:08 AM | 25.00 | 110.22 | 77 | 81.5 | 0.00 | 0.00% | 1 | 596 | 96.05% | Yes |
| RBLX270115C00027500 | 4/28 1:10 PM | 27.50 | 41.75 | 59.35 | 61.05 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| RBLX270115C00030000 | 9/5 10:49 AM | 30.00 | 97.60 | 95.4 | 98 | 0.00 | 0.00% | 8 | 47 | 296.63% | Yes |
| RBLX270115C00032500 | 7/28 3:59 PM | 32.50 | 91.50 | 104.35 | 105.9 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| RBLX270115C00035000 | 8/4 1:58 PM | 35.00 | 98.78 | 102.1 | 103.7 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| RBLX270115C00037500 | 9/24 3:56 PM | 37.50 | 98.45 | 91.5 | 95.5 | 0.00 | 0.00% | 1 | 74 | 265.58% | Yes |
| RBLX270115C00040000 | 9/22 10:10 AM | 40.00 | 100.17 | 0 | 0 | 0.00 | 0.00% | 1 | 68 | 0.00% | Yes |
| RBLX270115C00042500 | 10/30 12:26 PM | 42.50 | 80.25 | 63.15 | 65.4 | 0.00 | 0.00% | 2 | 29 | 80.29% | Yes |
| RBLX270115C00045000 | 9/17 11:10 AM | 45.00 | 89.42 | 90.05 | 93.25 | 0.00 | 0.00% | 1 | 99 | 256.85% | Yes |
| RBLX270115C00047500 | 8/12 11:40 AM | 47.50 | 87.80 | 91.3 | 92.75 | 0.00 | 0.00% | 2 | 38 | 263.44% | Yes |
| RBLX270115C00050000 | 10/30 3:04 PM | 50.00 | 69.60 | 56.05 | 59.45 | 0.00 | 0.00% | 4 | 132 | 73.07% | Yes |
| RBLX270115C00052500 | 10/31 12:42 PM | 52.50 | 66.95 | 55.15 | 57.5 | 0.00 | 0.00% | 1 | 62 | 74.38% | Yes |
| RBLX270115C00055000 | 11/5 3:55 PM | 55.00 | 54.00 | 53 | 55.5 | -12.17 | -18.39% | 1 | 202 | 72.36% | Yes |
| RBLX270115C00057500 | 10/15 10:01 AM | 57.50 | 89.30 | 50.5 | 54.4 | 0.00 | 0.00% | 1 | 37 | 71.52% | Yes |
| RBLX270115C00060000 | 11/4 9:31 AM | 60.00 | 52.47 | 49.55 | 52.5 | 0.00 | 0.00% | 1 | 179 | 72.07% | Yes |
| RBLX270115C00062500 | 11/3 3:17 PM | 62.50 | 51.20 | 47.8 | 50.85 | 0.00 | 0.00% | 13 | 77 | 71.33% | Yes |
| RBLX270115C00065000 | 11/5 2:46 PM | 65.00 | 47.50 | 44.5 | 49 | -1.00 | -2.06% | 1 | 398 | 67.31% | Yes |
| RBLX270115C00067500 | 10/31 1:43 PM | 67.50 | 53.97 | 44.5 | 47.5 | 0.00 | 0.00% | 1 | 35 | 69.79% | Yes |
| RBLX270115C00070000 | 11/5 2:55 PM | 70.00 | 44.50 | 43.1 | 45.45 | -1.05 | -2.31% | 1 | 272 | 68.68% | Yes |
| RBLX270115C00072500 | 10/8 1:29 PM | 72.50 | 63.22 | 41.05 | 44.35 | 0.00 | 0.00% | 1 | 78 | 67.98% | Yes |
| RBLX270115C00075000 | 11/4 12:10 PM | 75.00 | 42.25 | 39.5 | 42.85 | 0.00 | 0.00% | 1 | 252 | 67.35% | Yes |
| RBLX270115C00077500 | 10/31 3:15 PM | 77.50 | 47.95 | 38.35 | 41.4 | 0.00 | 0.00% | 2 | 186 | 67.29% | Yes |
| RBLX270115C00080000 | 11/3 1:07 PM | 80.00 | 41.50 | 36.55 | 39.45 | 0.00 | 0.00% | 2 | 714 | 65.46% | Yes |
| RBLX270115C00082500 | 11/3 9:35 AM | 82.50 | 43.00 | 35.55 | 38.35 | 0.00 | 0.00% | 1 | 77 | 65.92% | Yes |
| RBLX270115C00085000 | 11/4 3:31 PM | 85.00 | 36.55 | 34.25 | 36.75 | 0.00 | 0.00% | 5 | 606 | 65.15% | Yes |
| RBLX270115C00087500 | 9/30 10:26 AM | 87.50 | 61.62 | 32.95 | 36 | 0.00 | 0.00% | 1 | 32 | 65.44% | Yes |
| RBLX270115C00090000 | 11/3 2:49 PM | 90.00 | 35.50 | 31.7 | 34.45 | 0.00 | 0.00% | 60 | 200 | 64.64% | Yes |
| RBLX270115C00092500 | 11/3 2:33 PM | 92.50 | 33.80 | 30.55 | 33.35 | 0.00 | 0.00% | 51 | 82 | 64.47% | Yes |
| RBLX270115C00095000 | 11/4 10:22 AM | 95.00 | 31.70 | 29.05 | 31.1 | 0.00 | 0.00% | 6 | 570 | 62.36% | Yes |
| RBLX270115C00097500 | 11/3 12:17 PM | 97.50 | 32.10 | 28 | 31.2 | 0.00 | 0.00% | 26 | 106 | 63.64% | Yes |
| RBLX270115C00100000 | 11/5 3:15 PM | 100.00 | 28.70 | 27.6 | 30.15 | -0.40 | -1.37% | 4 | 1436 | 64.20% | Yes |
| RBLX270115C00105000 | 11/4 2:06 PM | 105.00 | 27.07 | 25.25 | 27.65 | 0.00 | 0.00% | 13 | 384 | 62.75% | No |
| RBLX270115C00110000 | 11/5 2:14 PM | 110.00 | 24.40 | 23.7 | 25.9 | -0.55 | -2.20% | 1 | 615 | 62.85% | No |
| RBLX270115C00115000 | 11/5 3:18 PM | 115.00 | 22.50 | 21.5 | 23.8 | -0.82 | -3.52% | 12 | 2701 | 61.54% | No |
| RBLX270115C00120000 | 11/5 2:52 PM | 120.00 | 21.45 | 20.35 | 22.95 | -0.95 | -4.24% | 5 | 201 | 62.60% | No |
| RBLX270115C00125000 | 11/4 3:58 PM | 125.00 | 20.25 | 18.25 | 21.45 | 0.00 | 0.00% | 25 | 418 | 61.61% | No |
| RBLX270115C00130000 | 11/5 11:53 AM | 130.00 | 18.92 | 17 | 20 | -0.08 | -0.42% | 2 | 1660 | 61.43% | No |
| RBLX270115C00135000 | 11/5 9:58 AM | 135.00 | 17.50 | 16.45 | 18.55 | -18.50 | -51.39% | 1 | 187 | 61.82% | No |
| RBLX270115C00140000 | 11/4 3:03 PM | 140.00 | 16.17 | 15.15 | 16.4 | 0.00 | 0.00% | 15 | 315 | 60.39% | No |
| RBLX270115C00145000 | 11/3 3:37 PM | 145.00 | 17.00 | 13.65 | 16.15 | 0.00 | 0.00% | 6 | 544 | 60.71% | No |
| RBLX270115C00150000 | 11/5 3:57 PM | 150.00 | 13.35 | 13.3 | 13.75 | -1.15 | -7.93% | 102 | 2865 | 59.70% | No |
| RBLX270115C00155000 | 11/4 1:09 PM | 155.00 | 13.00 | 12.4 | 14.45 | 0.00 | 0.00% | 2 | 147 | 61.51% | No |
| RBLX270115C00160000 | 11/5 10:39 AM | 160.00 | 12.20 | 11 | 13.5 | -3.80 | -23.75% | 3 | 258 | 60.66% | No |
| RBLX270115C00165000 | 10/31 9:35 AM | 165.00 | 18.00 | 10.1 | 12.65 | 0.00 | 0.00% | 1 | 115 | 60.38% | No |
| RBLX270115C00170000 | 11/5 3:35 PM | 170.00 | 10.55 | 10 | 12.1 | -4.45 | -29.67% | 1 | 2963 | 61.31% | No |
| RBLX270115C00175000 | 11/5 12:02 PM | 175.00 | 10.00 | 7.5 | 10.3 | -1.49 | -12.97% | 3 | 289 | 57.52% | No |
| RBLX270115C00180000 | 11/5 10:33 AM | 180.00 | 9.41 | 8 | 9.75 | -0.36 | -3.68% | 4 | 641 | 58.99% | No |
| RBLX270115C00185000 | 10/31 2:08 PM | 185.00 | 12.25 | 7.45 | 10.2 | 0.00 | 0.00% | 6 | 19 | 60.34% | No |
| RBLX270115C00190000 | 11/4 3:59 PM | 190.00 | 8.60 | 7.3 | 9.45 | 0.00 | 0.00% | 3 | 278 | 60.55% | No |
| RBLX270115C00195000 | 10/16 12:24 PM | 195.00 | 20.60 | 6.65 | 9 | 0.00 | 0.00% | 3 | 26 | 60.40% | No |
| RBLX270115C00200000 | 11/4 12:59 PM | 200.00 | 7.81 | 5.85 | 8.55 | 0.00 | 0.00% | 3 | 86 | 59.93% | No |
| RBLX270115C00210000 | 11/5 10:02 AM | 210.00 | 7.20 | 5 | 7.2 | -3.60 | -33.33% | 2 | 47 | 59.09% | No |
| RBLX270115C00220000 | 11/4 3:04 PM | 220.00 | 6.30 | 4.3 | 7.05 | 0.00 | 0.00% | 12 | 821 | 59.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RBLX270115P00020000 | 11/5 9:56 AM | 20.00 | 0.33 | 0.23 | 0.56 | -0.03 | -8.33% | 15 | 341 | 78.42% | No |
| RBLX270115P00022500 | 10/30 1:23 PM | 22.50 | 0.30 | 0.33 | 0.56 | 0.00 | 0.00% | 1 | 85 | 74.37% | No |
| RBLX270115P00025000 | 11/3 11:40 AM | 25.00 | 0.49 | 0.27 | 0.74 | 0.00 | 0.00% | 1 | 397 | 70.90% | No |
| RBLX270115P00027500 | 10/10 9:38 AM | 27.50 | 0.62 | 0.33 | 0.9 | 0.00 | 0.00% | 1 | 47 | 68.75% | No |
| RBLX270115P00030000 | 10/30 2:50 PM | 30.00 | 0.73 | 0.6 | 1 | 0.00 | 0.00% | 2 | 90 | 67.87% | No |
| RBLX270115P00032500 | 11/5 1:17 PM | 32.50 | 0.93 | 0.44 | 1.41 | -0.07 | -7.00% | 10 | 36 | 65.70% | No |
| RBLX270115P00035000 | 11/5 9:30 AM | 35.00 | 1.20 | 0.82 | 1.6 | 0.14 | 13.21% | 7 | 108 | 65.58% | No |
| RBLX270115P00037500 | 11/5 9:30 AM | 37.50 | 1.42 | 0.2 | 1.84 | -0.08 | -5.33% | 7 | 70 | 59.38% | No |
| RBLX270115P00040000 | 10/29 9:31 AM | 40.00 | 1.45 | 1.45 | 1.83 | 0.00 | 0.00% | 1 | 290 | 62.62% | No |
| RBLX270115P00042500 | 10/21 9:30 AM | 42.50 | 1.50 | 1.07 | 3.5 | 0.00 | 0.00% | 6 | 20 | 64.58% | No |
| RBLX270115P00045000 | 11/5 1:43 PM | 45.00 | 2.25 | 1.93 | 2.46 | 0.05 | 2.27% | 2 | 178 | 60.25% | No |
| RBLX270115P00047500 | 11/4 9:30 AM | 47.50 | 2.65 | 2.35 | 2.72 | 0.00 | 0.00% | 18 | 25 | 59.31% | No |
| RBLX270115P00050000 | 11/3 12:00 PM | 50.00 | 2.79 | 2.47 | 3.15 | 0.00 | 0.00% | 10 | 142 | 57.79% | No |
| RBLX270115P00052500 | 11/4 2:56 PM | 52.50 | 3.28 | 3.05 | 3.75 | 0.00 | 0.00% | 3 | 38 | 58.04% | No |
| RBLX270115P00055000 | 10/20 11:40 AM | 55.00 | 3.20 | 2.52 | 5.15 | 0.00 | 0.00% | 1 | 28 | 57.14% | No |
| RBLX270115P00057500 | 9/2 1:34 PM | 57.50 | 3.74 | 3.4 | 4.15 | 0.00 | 0.00% | 2 | 5 | 53.65% | No |
| RBLX270115P00060000 | 11/5 11:31 AM | 60.00 | 4.55 | 4.55 | 6.15 | 0.45 | 10.98% | 4 | 69 | 57.85% | No |
| RBLX270115P00062500 | 10/31 10:23 AM | 62.50 | 4.27 | 3.95 | 6.9 | 0.00 | 0.00% | 1 | 6 | 54.94% | No |
| RBLX270115P00065000 | 10/30 3:40 PM | 65.00 | 5.55 | 4.95 | 7.15 | 0.00 | 0.00% | 10 | 343 | 54.32% | No |
| RBLX270115P00067500 | 8/15 1:32 PM | 67.50 | 6.73 | 4.1 | 5.6 | 0.00 | 0.00% | 1 | 13 | 49.51% | No |
| RBLX270115P00070000 | 11/3 12:49 PM | 70.00 | 7.45 | 5.5 | 9.1 | 0.00 | 0.00% | 2 | 127 | 52.69% | No |
| RBLX270115P00072500 | 7/15 12:49 PM | 72.50 | 8.15 | 6.4 | 6.75 | 0.00 | 0.00% | 2 | 21 | 47.75% | No |
| RBLX270115P00075000 | 11/5 3:57 PM | 75.00 | 9.68 | 8.2 | 10.1 | 0.33 | 3.53% | 2 | 56 | 52.56% | No |
| RBLX270115P00077500 | 11/5 10:50 AM | 77.50 | 10.75 | 10.25 | 11.55 | 3.60 | 50.35% | 1 | 108 | 54.73% | No |
| RBLX270115P00080000 | 11/4 12:19 PM | 80.00 | 11.30 | 11.3 | 12.55 | 0.00 | 0.00% | 12 | 216 | 54.47% | No |
| RBLX270115P00082500 | 10/15 1:21 PM | 82.50 | 8.85 | 11.1 | 13.65 | 0.00 | 0.00% | 10 | 95 | 52.49% | No |
| RBLX270115P00085000 | 10/30 3:41 PM | 85.00 | 12.00 | 11.95 | 14.75 | 0.00 | 0.00% | 10 | 139 | 51.91% | No |
| RBLX270115P00087500 | 9/8 3:49 PM | 87.50 | 11.05 | 0 | 0 | 0.00 | 0.00% | 229 | 252 | 3.13% | No |
| RBLX270115P00090000 | 10/31 1:55 PM | 90.00 | 13.80 | 14.6 | 17 | 0.00 | 0.00% | 2 | 1881 | 51.74% | No |
| RBLX270115P00092500 | 10/27 1:13 PM | 92.50 | 13.20 | 15.35 | 18.75 | 0.00 | 0.00% | 2875 | 2946 | 51.54% | No |
| RBLX270115P00095000 | 10/31 10:01 AM | 95.00 | 15.20 | 16.75 | 19.65 | 0.00 | 0.00% | 3 | 106 | 50.98% | No |
| RBLX270115P00097500 | 10/3 1:40 PM | 97.50 | 16.80 | 18.4 | 20.75 | 0.00 | 0.00% | 10 | 30 | 50.88% | No |
| RBLX270115P00100000 | 11/5 3:01 PM | 100.00 | 21.08 | 19.7 | 22 | 0.18 | 0.86% | 10 | 608 | 50.44% | No |
| RBLX270115P00105000 | 11/4 1:46 PM | 105.00 | 23.00 | 22.55 | 24.85 | 0.00 | 0.00% | 3 | 84 | 52.62% | Yes |
| RBLX270115P00110000 | 11/4 9:50 AM | 110.00 | 27.30 | 25.85 | 27.8 | 0.00 | 0.00% | 41 | 583 | 51.99% | Yes |
| RBLX270115P00115000 | 10/31 11:33 AM | 115.00 | 25.76 | 29.25 | 30.9 | 0.00 | 0.00% | 14 | 26 | 51.38% | Yes |
| RBLX270115P00120000 | 11/4 2:37 PM | 120.00 | 33.05 | 32.1 | 34.1 | 0.00 | 0.00% | 1 | 93 | 50.70% | Yes |
| RBLX270115P00125000 | 11/3 3:06 PM | 125.00 | 34.99 | 35.3 | 37.65 | 0.00 | 0.00% | 3 | 120 | 50.51% | Yes |
| RBLX270115P00130000 | 10/22 3:52 PM | 130.00 | 31.69 | 39.2 | 41.2 | 0.00 | 0.00% | 5 | 43 | 50.05% | Yes |
| RBLX270115P00135000 | 10/30 10:51 AM | 135.00 | 36.25 | 42.5 | 45.45 | 0.00 | 0.00% | 15 | 30 | 50.95% | Yes |
| RBLX270115P00140000 | 10/29 12:59 PM | 140.00 | 35.78 | 47.3 | 49.2 | 0.00 | 0.00% | 2 | 33 | 50.46% | Yes |
| RBLX270115P00145000 | 9/15 10:39 AM | 145.00 | 36.15 | 36.4 | 38.2 | 0.00 | 0.00% | 11 | 12 | 0.00% | Yes |
| RBLX270115P00150000 | 10/30 9:36 AM | 150.00 | 46.50 | 53.5 | 56.6 | 0.00 | 0.00% | 1 | 3 | 48.54% | Yes |
| RBLX270115P00155000 | 8/1 9:53 AM | 155.00 | 46.36 | 44.35 | 45.1 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| RBLX270115P00160000 | 9/8 10:08 AM | 160.00 | 49.05 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| RBLX270115P00165000 | 10/29 2:10 PM | 165.00 | 52.45 | 66.3 | 69.15 | 0.00 | 0.00% | 1 | 15 | 47.60% | Yes |
| RBLX270115P00170000 | 10/29 2:10 PM | 170.00 | 56.05 | 70.5 | 73.45 | 0.00 | 0.00% | 1 | 2 | 47.22% | Yes |
| RBLX270115P00180000 | 9/16 12:46 PM | 180.00 | 60.89 | 62 | 64.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| RBLX270115P00190000 | 10/17 2:23 PM | 190.00 | 71.00 | 88 | 92.2 | 0.00 | 0.00% | 2 | 2 | 49.00% | Yes |
| RBLX270115P00200000 | 9/15 10:17 AM | 200.00 | 74.59 | 74.25 | 77.9 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| RBLX270115P00210000 | 9/15 10:17 AM | 210.00 | 82.66 | 82.35 | 85.75 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| RBLX270115P00220000 | 10/30 9:55 AM | 220.00 | 103.35 | 116 | 119 | 0.00 | 0.00% | 1 | 35 | 41.59% | Yes |
