$85.91
-1.53-1.75%
At close: Dec 17, 4:00 PM EST
$85.95
0.040.05%
After Hours: 6:41 PM EST
Comments
Loading...
Roblox (NYSE:RBLX) Stock, Option Chain
Option chain shows key data for Roblox's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Roblox.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price56.78Dec 16, 2025
Change
-0%
Bid53.95
Ask57.95
volume0
Intrest161
Strike
30
30
Last Price0.1Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price54.15Dec 16, 2025
Change
-0%
Bid51.4
Ask55.55
volume0
Intrest3
Strike
32.5
32.5
Last Price0.96Apr 30, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price59.94Dec 04, 2025
Change
-0%
Bid48.95
Ask53.05
volume0
Intrest0
Strike
35
35
Last Price0.08Aug 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest10
Last Price48.87Dec 16, 2025
Change
-0%
Bid46.4
Ask50.45
volume0
Intrest1
Strike
37.5
37.5
Last Price0.08Aug 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price49.78Nov 24, 2025
Change
-0%
Bid43.9
Ask47.95
volume0
Intrest5
Strike
40
40
Last Price0.1Oct 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest9
Last Price72Oct 30, 2025
Change
-0%
Bid41.4
Ask45.4
volume0
Intrest12
Strike
42.5
42.5
Last Price0.03Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price44.86Nov 24, 2025
Change
-0%
Bid38.85
Ask42.9
volume0
Intrest33
Strike
45
45
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price42.97Dec 12, 2025
Change
-0%
Bid36.4
Ask40.45
volume0
Intrest5
Strike
47.5
47.5
Last Price0.2Aug 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest17
Last Price40.52Dec 12, 2025
Change
-0%
Bid33.85
Ask37.9
volume0
Intrest14
Strike
50
50
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest164
Last Price34.98Dec 15, 2025
Change
-0%
Bid32.65
Ask34.5
volume0
Intrest15
Strike
52.5
52.5
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest39
Last Price32.14Dec 16, 2025
Change
-0%
Bid30.1
Ask32
volume0
Intrest22
Strike
55
55
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price33.82Dec 12, 2025
Change
-0%
Bid27.55
Ask29.5
volume0
Intrest31
Strike
57.5
57.5
Last Price0.21Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Last Price34.84Dec 11, 2025
Change
-0%
Bid24.9
Ask27.15
volume0
Intrest113
Strike
60
60
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4284
Last Price32.7Dec 10, 2025
Change
-0%
Bid22.2
Ask24.7
volume0
Intrest30
Strike
62.5
62.5
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest73
Last Price29.35Dec 11, 2025
Change
-0%
Bid19.65
Ask22.4
volume0
Intrest108
Strike
65
65
Last Price0.02Dec 03, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest226
Last Price72.75Sep 29, 2025
Change
-0%
Bid17.5
Ask19.65
volume0
Intrest321
Strike
67.5
67.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest591
Last Price16.27Dec 17, 2025
Change
0.834.85%
Bid14.55
Ask17.95
volume2
Intrest124
Strike
70
70
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest459
Last Price23.3Dec 08, 2025
Change
-0%
Bid12.25
Ask14.65
volume0
Intrest29
Strike
72.5
72.5
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest155
Last Price12.65Dec 16, 2025
Change
-0%
Bid10.2
Ask12.15
volume0
Intrest258
Strike
75
75
Last Price0.06Dec 17, 2025
Change
0.0250%
Bid0.01
Ask0.21
volume6
Intrest1227
Last Price18.13Dec 05, 2025
Change
-0%
Bid7.7
Ask9.7
volume0
Intrest231
Strike
77.5
77.5
Last Price0.03Dec 17, 2025
Change
0.0872.73%
Bid-
Ask0.07
volume4
Intrest179
Last Price6.43Dec 17, 2025
Change
0.7710.69%
Bid4.7
Ask8.05
volume20
Intrest342
Strike
80
80
Last Price0.17Dec 17, 2025
Change
0.0770%
Bid0.1
Ask0.18
volume325
Intrest2079
Last Price3.94Dec 17, 2025
Change
0.4610.45%
Bid3
Ask4.2
volume2
Intrest66
Strike
82.5
82.5
Last Price0.37Dec 17, 2025
Change
0.038.82%
Bid0.32
Ask0.39
volume142
Intrest556
Last Price2.6Dec 17, 2025
Change
-
Bid2.27
Ask3.1
volume3
Intrest0
Strike
84
84
Last Price0.75Dec 17, 2025
Change
0.1627.12%
Bid0.63
Ask0.8
volume205
Intrest351
Last Price1.95Dec 17, 2025
Change
0.9232.06%
Bid1.56
Ask2.37
volume16
Intrest112
Strike
85
85
Last Price1.02Dec 17, 2025
Change
0.3245.71%
Bid0.97
Ask1.12
volume1684
Intrest1412
Last Price1.36Dec 17, 2025
Change
0.8438.18%
Bid1.23
Ask1.44
volume17
Intrest223
Strike
86
86
Last Price1.5Dec 17, 2025
Change
0.3833.93%
Bid1.38
Ask1.81
volume121
Intrest680
Last Price0.98Dec 17, 2025
Change
0.8747.03%
Bid0.76
Ask1
volume57
Intrest295
Strike
87
87
Last Price2.09Dec 17, 2025
Change
0.6444.14%
Bid1.92
Ask2.17
volume266
Intrest359
Last Price0.95Dec 17, 2025
Change
0.4331.16%
Bid0.49
Ask0.82
volume18
Intrest229
Strike
87.5
87.5
Last Price2.48Dec 17, 2025
Change
0.525.25%
Bid2.1
Ask2.67
volume47
Intrest775
Last Price0.66Dec 17, 2025
Change
0.7252.17%
Bid0.51
Ask0.67
volume215
Intrest91
Strike
88
88
Last Price3Dec 17, 2025
Change
0.9344.93%
Bid2.23
Ask3.25
volume80
Intrest216
Last Price0.4Dec 17, 2025
Change
0.6160.4%
Bid0.38
Ask0.44
volume396
Intrest383
Strike
89
89
Last Price2.55Dec 16, 2025
Change
-0%
Bid2.95
Ask4.05
volume0
Intrest244
Last Price0.32Dec 17, 2025
Change
0.3451.52%
Bid0.25
Ask0.32
volume1325
Intrest2078
Strike
90
90
Last Price4.3Dec 17, 2025
Change
0.9227.22%
Bid4.25
Ask4.9
volume118
Intrest1234
Last Price0.18Dec 17, 2025
Change
0.252.63%
Bid0.13
Ask0.25
volume120
Intrest262
Strike
91
91
Last Price5.3Dec 17, 2025
Change
1.3534.18%
Bid3.75
Ask7.2
volume80
Intrest417
Last Price0.12Dec 17, 2025
Change
0.1453.85%
Bid0.08
Ask0.13
volume83
Intrest196
Strike
92
92
Last Price6.17Dec 17, 2025
Change
0.6712.18%
Bid4.2
Ask7.55
volume14
Intrest188
Last Price0.12Dec 17, 2025
Change
0.0633.33%
Bid0.01
Ask0.15
volume7
Intrest190
Strike
92.5
92.5
Last Price6.8Dec 17, 2025
Change
0.813.33%
Bid5.5
Ask7
volume7
Intrest306
Last Price0.1Dec 17, 2025
Change
0.0844.44%
Bid-
Ask0.35
volume8
Intrest1386
Strike
93
93
Last Price5.32Dec 17, 2025
Change
1.2919.52%
Bid6.65
Ask8.45
volume80
Intrest327
Last Price0.06Dec 17, 2025
Change
0.0753.85%
Bid-
Ask0.35
volume509
Intrest1725
Strike
94
94
Last Price8.09Dec 17, 2025
Change
0.56.59%
Bid7.2
Ask10.05
volume5
Intrest345
Last Price0.07Dec 17, 2025
Change
0.0330%
Bid0.02
Ask0.1
volume22
Intrest1496
Strike
95
95
Last Price9.25Dec 17, 2025
Change
0.44.52%
Bid8.7
Ask9.3
volume84
Intrest2617
Last Price0.04Dec 17, 2025
Change
0.0342.86%
Bid0.01
Ask0.3
volume1
Intrest724
Strike
96
96
Last Price10.29Dec 17, 2025
Change
0.919.7%
Bid9.25
Ask11
volume17
Intrest122
Last Price0.08Dec 17, 2025
Change
0.0114.29%
Bid-
Ask0.25
volume2
Intrest1100
Strike
97
97
Last Price10.42Dec 16, 2025
Change
-0%
Bid9.9
Ask11.95
volume0
Intrest234
Last Price0.05Dec 17, 2025
Change
0.04400%
Bid0.01
Ask0.16
volume1
Intrest499
Strike
97.5
97.5
Last Price11.17Dec 17, 2025
Change
0.222.01%
Bid9.6
Ask12.95
volume18
Intrest1093
Last Price0.01Dec 17, 2025
Change
0.0480%
Bid0.01
Ask0.06
volume2
Intrest573
Strike
98
98
Last Price6.74Dec 12, 2025
Change
-0%
Bid10.9
Ask12.95
volume0
Intrest76
Last Price0.02Dec 17, 2025
Change
0.0466.67%
Bid-
Ask0.15
volume500
Intrest1970
Strike
99
99
Last Price12.32Dec 16, 2025
Change
-0%
Bid11.85
Ask14.05
volume0
Intrest26
Last Price0.01Dec 17, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume11
Intrest3613
Strike
100
100
Last Price14.5Dec 17, 2025
Change
1.511.54%
Bid13.2
Ask16.05
volume7
Intrest1574
Last Price0.06Dec 17, 2025
Change
0.03100%
Bid-
Ask0.1
volume1
Intrest50
Strike
101
101
Last Price13.41Dec 15, 2025
Change
-0%
Bid13.85
Ask16.5
volume0
Intrest18
Last Price0.26Dec 17, 2025
Change
0.0721.21%
Bid-
Ask0.02
volume2
Intrest81
Strike
102
102
Last Price14.46Dec 15, 2025
Change
-0%
Bid14.9
Ask17.45
volume0
Intrest15
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest287
Strike
103
103
Last Price16.79Dec 17, 2025
Change
0.271.63%
Bid15.1
Ask19.05
volume5
Intrest6
Last Price0.26Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest39
Strike
104
104
Last Price16.37Dec 15, 2025
Change
-0%
Bid16.1
Ask20.05
volume0
Intrest0
Last Price0.04Dec 17, 2025
Change
0.0866.67%
Bid-
Ask0.2
volume8
Intrest1599
Strike
105
105
Last Price19.26Dec 17, 2025
Change
1.417.9%
Bid17.7
Ask21.05
volume8
Intrest1353
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest9
Strike
106
106
Last Price18.38Dec 15, 2025
Change
-0%
Bid18.05
Ask22.05
volume0
Intrest35
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest19
Strike
107
107
Last Price-
Change
-
Bid19.15
Ask23.05
volume0
Intrest0
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest10
Strike
108
108
Last Price-
Change
-
Bid20.15
Ask24.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid21.05
Ask24.6
volume0
Intrest0
Last Price0.03Dec 17, 2025
Change
0.0240%
Bid-
Ask0.01
volume116
Intrest2483
Strike
110
110
Last Price24.4Dec 17, 2025
Change
1.14.72%
Bid22.6
Ask25.7
volume411
Intrest392
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid23.15
Ask27.05
volume0
Intrest0
Last Price0.14Dec 11, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid24.05
Ask28.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid25
Ask29.05
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume14
Intrest2059
Strike
115
115
Last Price29.4Dec 17, 2025
Change
1.13.89%
Bid27.15
Ask30.4
volume230
Intrest174
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest907
Strike
120
120
Last Price34.5Dec 17, 2025
Change
1.23.6%
Bid32.7
Ask35.35
volume111
Intrest212
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1409
Strike
125
125
Last Price37.95Dec 16, 2025
Change
-0%
Bid37.2
Ask40.4
volume0
Intrest116
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest3362
Strike
130
130
Last Price42.95Dec 16, 2025
Change
-0%
Bid42.85
Ask46.05
volume0
Intrest51
Last Price0.01Dec 17, 2025
Change
0.0150%
Bid-
Ask0.1
volume16
Intrest1428
Strike
135
135
Last Price49.4Dec 17, 2025
Change
1.453.02%
Bid47.1
Ask51.05
volume70
Intrest58
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest950
Strike
140
140
Last Price53.46Dec 17, 2025
Change
1.613.11%
Bid52.85
Ask56.05
volume1
Intrest27
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest647
Strike
145
145
Last Price58.39Dec 17, 2025
Change
0.911.58%
Bid57.85
Ask61.05
volume1
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2347
Strike
150
150
Last Price62.38Dec 15, 2025
Change
-0%
Bid62.15
Ask66.05
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1550
Strike
155
155
Last Price27.85Oct 01, 2025
Change
-0%
Bid67.05
Ask71.05
volume0
Intrest0
Last Price0.01Dec 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1468
Strike
160
160
Last Price73.15Dec 15, 2025
Change
-0%
Bid72.05
Ask76.05
volume0
Intrest0
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest955
Strike
165
165
Last Price78.05Dec 15, 2025
Change
-0%
Bid77.05
Ask81.05
volume0
Intrest0
Last Price0.04Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest648
Strike
170
170
Last Price49.4Oct 30, 2025
Change
-0%
Bid82.05
Ask86.05
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1150
Strike
175
175
Last Price79.46Dec 08, 2025
Change
-0%
Bid87.05
Ask91.05
volume0
Intrest0
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest637
Strike
180
180
Last Price92.5Dec 15, 2025
Change
-0%
Bid92.05
Ask96.05
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Strike
185
185
Last Price97.4Dec 15, 2025
Change
-0%
Bid97.05
Ask101.05
volume0
Intrest0
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest563
Strike
190
190
Last Price78.1Oct 30, 2025
Change
-0%
Bid102.05
Ask106.05
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest196
Strike
195
195
Last Price-
Change
-
Bid107.05
Ask111.05
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1874
Strike
200
200
Last Price96.63Nov 06, 2025
Change
-0%
Bid112.05
Ask116.05
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest208
Strike
210
210
Last Price95.2Oct 30, 2025
Change
-0%
Bid122.05
Ask126.05
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest239
Strike
220
220
Last Price84.75Sep 18, 2025
Change
-0%
Bid132.15
Ask136.05
volume0
Intrest0
