RBLX
Roblox Corporation
stockNYSE
At CloseOct 16, 2026 3:59:58 PM EDT
49.54USD-3.110%(-1.59)6,552,396
Pre-marketOct 16, 2026 9:24:30 AM EDT
51.23USD+0.196%(+0.10)
After-hoursOct 16, 2026 4:59:30 PM EDT
49.65USD+0.222%(+0.11)
Expiration Dates
Open interestCallsITM 10,393OTM 34,674PutsITM 10,063OTM 20,094P/C 0.67
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 100.00 C | 0.03 | -86.36% | 1 | 1,701 | 10-08 |
| 95.00 C | 0.01 | 0.00% | 2 | 172 | 10-01 |
| 90.00 C | 0.03 | +200.00% | 3 | 453 | 10-15 |
| 85.00 C | 0.01 | -50.00% | 4 | 810 | 10-05 |
| 80.00 C | 0.01 | 0.00% | 55 | 3,521 | 10-12 |
| 75.00 C | 0.02 | +100.00% | 2 | 2,844 | 10-12 |
| 70.00 C | 0.04 | +100.00% | 3 | 1,290 | 10-13 |
| 65.00 C | 0.01 | 0.00% | 1 | 1,812 | 10-15 |
| 60.00 C | 0.01 | 0.00% | 171 | 5,664 | 10-15 |
| 59.00 C | 0.02 | -75.00% | 9 | 22 | 10-13 |
| 58.00 C | 0.05 | -44.44% | 1 | 347 | 10-12 |
| 57.00 C | 0.03 | -25.00% | 2 | 31 | 10-15 |
| 56.00 C | 0.02 | +100.00% | 26 | 85 | 10-15 |
| 55.00 C | 0.03 | +200.00% | 280 | 4,352 | 10-15 |
| 54.00 C | 0.07 | +133.33% | 8 | 191 | 10-15 |
| 53.00 C | 0.21 | +250.00% | 152 | 947 | 10-15 |
| 52.00 C | 0.34 | +277.78% | 262 | 2,174 | 10-15 |
| 51.00 C | 0.80 | +515.38% | 421 | 900 | 10-15 |
| 50.00 C | 1.45 | +383.33% | 950 | 7,358 | 10-15 |
| 49.50 C | 1.33 | +269.44% | 34 | 130 | 10-15 |
| 49.00 C | 1.99 | +298.00% | 262 | 829 | 10-15 |
| 48.50 C | 2.68 | +362.07% | 381 | 274 | 10-15 |
| 48.00 C | 3.10 | +256.32% | 128 | 250 | 10-15 |
| 47.50 C | 3.22 | +246.24% | 537 | 698 | 10-15 |
| 47.00 C | 3.92 | +201.54% | 13 | 290 | 10-15 |
| 46.50 C | 4.33 | +147.43% | 41 | 241 | 10-15 |
| 46.00 C | 4.85 | +146.19% | 682 | 441 | 10-15 |
| 45.50 C | 5.70 | +137.50% | 18 | 284 | 10-15 |
| 45.00 C | 6.01 | +110.88% | 97 | 2,063 | 10-15 |
| 44.50 C | 4.74 | +44.51% | 10 | 240 | 10-15 |
| 44.00 C | 5.88 | +53.13% | 8 | 217 | 10-15 |
| 43.50 C | 6.33 | +48.24% | 22 | 128 | 10-15 |
| 43.00 C | 5.92 | +31.56% | 19 | 149 | 10-15 |
| 42.50 C | 7.20 | +37.14% | 4 | 299 | 10-15 |
| 42.00 C | 6.87 | +24.91% | 24 | 60 | 10-15 |
| 41.50 C | 7.00 | +12.90% | 24 | 99 | 10-15 |
| 41.00 C | 6.68 | -19.52% | 6 | 39 | 10-14 |
| 40.50 C | 8.51 | +19.69% | 1 | 8 | 10-15 |
| 40.00 C | 11.00 | +44.36% | 15 | 2,776 | 10-15 |
| 39.50 C | 9.68 | -2.32% | 3 | 9 | 10-15 |
| 39.00 C | 10.36 | +7.69% | 1 | 5 | 10-15 |
| 38.50 C | 10.88 | +8.26% | 12 | 13 | 10-15 |
| 38.00 C | 11.77 | +2.08% | 51 | 144 | 10-15 |
| 37.50 C | 12.20 | +0.83% | 47 | 42 | 10-15 |
| 37.00 C | 12.30 | -1.76% | 9 | 12 | 10-15 |
| 36.00 C | 13.15 | 0.00% | 1 | 1 | 10-12 |
| 35.00 C | 14.39 | +13.04% | 4 | 510 | 10-15 |
| 34.00 C | 15.81 | +0.38% | 6 | 24 | 10-15 |
| 33.00 C | 16.73 | +11.91% | 4 | 14 | 10-15 |
| 32.00 C | 17.70 | +11.32% | 1 | 11 | 10-15 |
| 31.00 C | 18.63 | +0.32% | 1 | 6 | 10-15 |
| 30.00 C | 20.50 | +4.17% | 20 | 70 | 10-15 |
| 25.00 C | 24.28 | -1.42% | 1 | 5 | 10-15 |
| 22.50 C | 27.07 | +17.70% | 7 | 5 | 10-13 |
| 20.00 C | 29.50 | +3.33% | 1 | 4 | 10-13 |
| 17.50 C | 32.10 | +3.08% | 1 | 3 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 100.00 P | 65.71 | +62.21% | 2 | 0 | 07-31 |
| 95.00 P | 60.56 | +33.83% | 1 | 0 | 07-31 |
| 90.00 P | 50.40 | -1.66% | 21 | 0 | 08-26 |
| 85.00 P | 35.38 | +21.00% | 1 | 0 | 07-29 |
| 80.00 P | 31.46 | +7.85% | 1 | 0 | 09-16 |
| 75.00 P | 40.53 | +58.32% | 1 | 0 | 07-31 |
| 70.00 P | 21.81 | -30.43% | 1 | 0 | 10-14 |
| 65.00 P | 23.98 | +48.02% | 1 | 0 | 09-29 |
| 60.00 P | 18.21 | +10.70% | 1 | 0 | 09-29 |
| 59.00 P | 10.14 | 0.00% | 1 | 0 | 10-12 |
| 58.00 P | 9.89 | +2.49% | 2 | 1 | 10-15 |
| 57.00 P | 8.53 | -5.01% | 2 | 1 | 10-15 |
| 56.00 P | 6.73 | -16.40% | 2 | 1 | 10-15 |
| 55.00 P | 6.40 | +3.06% | 222 | 69 | 10-15 |
| 54.00 P | 3.50 | -19.17% | 5 | 5 | 10-15 |
| 53.00 P | 2.00 | -64.48% | 6 | 1,501 | 10-15 |
| 52.00 P | 4.72 | +69.18% | 3 | 2,924 | 10-14 |
| 51.00 P | 0.56 | -85.34% | 19 | 2,846 | 10-15 |
| 50.00 P | 0.30 | -88.59% | 155 | 2,715 | 10-15 |
| 49.50 P | 0.18 | -91.35% | 71 | 103 | 10-15 |
| 49.00 P | 0.18 | -91.00% | 39 | 78 | 10-15 |
| 48.50 P | 0.06 | -95.83% | 109 | 148 | 10-15 |
| 48.00 P | 0.04 | -96.55% | 37 | 251 | 10-15 |
| 47.50 P | 0.03 | -96.81% | 30 | 1,240 | 10-15 |
| 47.00 P | 0.05 | -92.75% | 260 | 350 | 10-15 |
| 46.50 P | 0.04 | -92.45% | 27 | 121 | 10-15 |
| 46.00 P | 0.04 | -88.57% | 22 | 225 | 10-15 |
| 45.50 P | 0.02 | -92.59% | 204 | 264 | 10-15 |
| 45.00 P | 0.01 | -94.44% | 32 | 1,760 | 10-15 |
| 44.50 P | 0.01 | -92.86% | 6 | 64 | 10-15 |
| 44.00 P | 0.01 | -90.00% | 127 | 235 | 10-15 |
| 43.50 P | 0.08 | +100.00% | 4 | 192 | 10-14 |
| 43.00 P | 0.03 | 0.00% | 1 | 271 | 10-15 |
| 42.50 P | 0.06 | +200.00% | 1 | 204 | 10-15 |
| 42.00 P | 0.04 | +33.33% | 4 | 154 | 10-15 |
| 41.50 P | 0.03 | +200.00% | 2 | 123 | 10-14 |
| 41.00 P | 0.03 | +200.00% | 1 | 232 | 10-15 |
| 40.50 P | 0.20 | +42.86% | 2 | 5 | 10-08 |
| 40.00 P | 0.01 | 0.00% | 1 | 3,542 | 10-15 |
| 39.50 P | 0.10 | -37.50% | 9 | 20 | 10-08 |
| 39.00 P | 0.01 | -50.00% | 8 | 87 | 10-12 |
| 38.50 P | 0.04 | -76.47% | 10 | 7 | 10-07 |
| 38.00 P | 0.03 | +50.00% | 1 | 633 | 10-14 |
| 37.50 P | 0.03 | -40.00% | 5 | 6 | 10-09 |
| 37.00 P | 0.03 | -40.00% | 25 | 2,809 | 10-14 |
| 36.00 P | 0.03 | -25.00% | 1 | 21 | 10-08 |
| 35.00 P | 0.01 | 0.00% | 26 | 3,767 | 10-15 |
| 34.00 P | — | — | 0 | 0 | — |
| 33.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.00 P | 0.08 | 0.00% | 2 | 2 | 10-13 |
| 30.00 P | 0.03 | -40.00% | 2 | 2,408 | 10-13 |
| 25.00 P | 0.01 | 0.00% | 2 | 637 | 10-05 |
| 22.50 P | 0.02 | -71.43% | 4 | 118 | 09-29 |
| 20.00 P | 0.01 | -50.00% | 1 | 16 | 09-14 |
| 17.50 P | 0.02 | 0.00% | 1 | 1 | 08-31 |