Cboe Global Markets

RBLX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ROBLOX CORPORATION (rblx)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
120.7
Ask: 
121.48
Vol: 
5,114,622
Last: 
121.01
Change: 
+2.14 (+1.7692%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
8.61
+0.71
8.65
8.95
246
1.55
0.572
0.0198
271
RBLX 120.000
8.25
+0.8
8.2
8.45
151
1.55
0.552
0.0199
346
RBLX 121.000
7.65
+0.6
7.65
8
302
1.55
0.532
0.02
324
RBLX 122.000
7.3
+0.7
7.2
7.45
427
1.54
0.5122
0.0201
161
RBLX 123.000
6.45
+0.25
6.75
7.1
371
1.55
0.4924
0.0201
776
RBLX 124.000
6.08
+0.28
6.3
6.65
32
1.54
0.4728
0.02
232
Fri Aug 01 2025
Strike
RBLX 119.000
RBLX 120.000
RBLX 121.000
RBLX 122.000
RBLX 123.000
RBLX 124.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
7.32
-0.43
6.75
7.05
685
1.58
-0.4284
0.0198
210
RBLX 120.000
7.63
-0.645
7.25
7.55
53
1.57
-0.4485
0.02
160
RBLX 121.000
9.15
+0.3
7.75
8.25
210
1.58
-0.4685
0.0201
288
RBLX 122.000
9.4
+0
8.35
9.45
0
1.65
-0.4884
0.0201
32
RBLX 123.000
10.05
+0.025
8.9
9.55
426
1.6
-0.5082
0.0201
20
RBLX 124.000
10.42
+0
9.45
10.2
0
1.6
-0.5278
0.0201
43
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
8.8
+0.375
9.2
9.45
42
1
0.5731
0.0186
132
RBLX 120.000
8.26
+0.31
8.7
8.95
54
0.99
0.5543
0.0187
274
RBLX 121.000
7.84
+0.34
8.25
8.55
9
1.01
0.5355
0.0188
54
RBLX 122.000
7.8
+0.7
7.8
8.1
50
1
0.5168
0.0189
77
RBLX 123.000
6.45
-0.225
7.35
7.7
1
1.01
0.4981
0.0189
8
RBLX 124.000
6.05
-0.175
6.85
7.15
2
0.99
0.4796
0.0189
22
Fri Aug 08 2025
Strike
RBLX 119.000
RBLX 120.000
RBLX 121.000
RBLX 122.000
RBLX 123.000
RBLX 124.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
7.9
-0.225
7.3
7.55
64
1.01
-0.4275
0.0186
56
RBLX 120.000
8
-0.725
7.75
7.95
28
1.01
-0.4464
0.0188
74
RBLX 121.000
8.84
-0.41
8.3
8.6
4
1.01
-0.4652
0.0189
47
RBLX 122.000
9.4
-0.425
8.75
9.1
2
1.01
-0.484
0.0189
11
RBLX 123.000
9.55
+0
9.35
9.75
0
1.01
-0.5027
0.019
17
RBLX 124.000
10.15
+0
9.95
10.4
0
1.01
-0.5212
0.019
26
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
9.2
+0.3
9.7
10
3
0.83
0.5744
0.0176
30
RBLX 120.000
9.25
+0.8
9.25
9.55
153
0.83
0.5566
0.0177
5769
RBLX 121.000
9.64
+0
8.65
9.25
0
0.83
0.5387
0.0178
17
RBLX 122.000
7.25
-0.35
8.2
8.5
3
0.82
0.521
0.0179
40
RBLX 123.000
7.42
+0.27
7.8
8.1
4
0.82
0.5033
0.018
471
RBLX 124.000
6.4
-0.35
7.4
7.65
1
0.82
0.4857
0.018
36
Fri Aug 15 2025
Strike
RBLX 119.000
RBLX 120.000
RBLX 121.000
RBLX 122.000
RBLX 123.000
RBLX 124.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
8.65
+0.075
7.65
7.85
1
0.83
-0.4263
0.0177
22
RBLX 120.000
8.68
-0.445
8.15
8.4
30
0.83
-0.4442
0.0178
595
RBLX 121.000
9.65
-0.025
8.65
8.95
2
0.83
-0.4621
0.0179
212
RBLX 122.000
9.7
-0.55
9.2
9.5
1
0.83
-0.48
0.018
26
RBLX 123.000
10.3
+0
9.8
10
0
0.83
-0.4977
0.018
32
RBLX 124.000
11.27
+0
10.3
10.6
0
0.83
-0.5154
0.018
22
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
9.65
+0.2
9.75
11.3
19
0.75
0.5759
0.0167
50
RBLX 120.000
9.21
+0
9.55
10.5
0
0.75
0.559
0.0169
21
RBLX 121.000
8.6
+0.075
9.1
10.25
1
0.76
0.542
0.017
16
RBLX 122.000
8.5
+0.575
8.75
10.15
1
0.78
0.5251
0.017
26
RBLX 123.000
7.51
+0.285
8.3
8.55
43
0.73
0.5083
0.0171
24
RBLX 124.000
7.08
-0.145
7.7
8.7
40
0.75
0.4915
0.0171
6
Fri Aug 22 2025
Strike
RBLX 119.000
RBLX 120.000
RBLX 121.000
RBLX 122.000
RBLX 123.000
RBLX 124.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
8.55
-0.45
8
8.35
2
0.74
-0.425
0.0168
71
RBLX 120.000
9.55
+0
8.4
8.8
4
0.74
-0.4421
0.017
6
RBLX 121.000
9.6
+0
9
9.35
0
0.74
-0.4591
0.0171
10
RBLX 122.000
9.6
+0
9.55
9.95
0
0.73
-0.4761
0.0171
16
RBLX 123.000
13.1
+0
10.05
10.45
0
0.72
-0.4931
0.0172
4
RBLX 124.000
11.28
+0
9.95
11.05
0
0.71
-0.5099
0.0172
3
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
9.81
-0.165
10.65
11
17
0.69
0.5777
0.016
29
RBLX 120.000
9.75
+0.475
10.2
11.65
8
0.68
0.5615
0.0161
44
RBLX 121.000
9.05
+0.025
9.65
11.1
2
0.71
0.5453
0.0162
17
RBLX 122.000
9.8
+1.25
7.95
10.45
7
0.67
0.5292
0.0163
17
RBLX 123.000
8
-0.175
8.8
9.2
1
0.68
0.513
0.0163
10
RBLX 124.000
9.1
+0
8.15
8.65
0
0.67
0.497
0.0164
3
Fri Aug 29 2025
Strike
RBLX 119.000
RBLX 120.000
RBLX 121.000
RBLX 122.000
RBLX 123.000
RBLX 124.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 119.000
9.45
+0
7.35
8.8
0
0.64
-0.4237
0.0161
31
RBLX 120.000
10.1
+0.55
8.4
9.3
1
0.67
-0.44
0.0162
16
RBLX 121.000
10.2
-0.3
9.15
9.75
2
0.67
-0.4563
0.0163
47
RBLX 122.000
13.3
+0
9.9
10.25
0
0.68
-0.4726
0.0164
47
RBLX 123.000
0
+0
10.25
10.9
0
0.67
-0.4889
0.0165
0
RBLX 124.000
0
+0
11
11.5
0
0.68
-0.5051
0.0165
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.