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)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
106.6
Ask: 
106.82
Vol: 
5,098,775
Last: 
106.7
Change: 
+1.74 (+1.6581%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
3.05
+0.99
2.91
3.5
44
0.47
0.7996
0.0846
331
RBLX 105.000
2.32
+0.79
2.2
2.34
479
0.39
0.7077
0.1066
513
RBLX 106.000
1.61
+0.5
1.56
1.72
310
0.4
0.5938
0.1226
2539
RBLX 107.000
1.03
+0.275
1.07
1.2
299
0.39
0.4683
0.127
2820
RBLX 108.000
0.72
+0.2
0.68
0.74
282
0.39
0.346
0.118
282
RBLX 109.000
0.45
+0.1
0.41
0.47
66
0.4
0.2405
0.0988
542
Fri Jul 11 2025
Strike
RBLX 104.000
RBLX 105.000
RBLX 106.000
RBLX 107.000
RBLX 108.000
RBLX 109.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
0.41
-0.875
0.36
0.49
253
0.42
-0.2006
0.0849
429
RBLX 105.000
0.6
-1.14
0.59
0.78
884
0.41
-0.293
0.1072
507
RBLX 106.000
0.97
-1.34
0.93
1.05
870
0.4
-0.4076
0.1235
262
RBLX 107.000
1.48
-1.505
1.37
1.52
15
0.41
-0.5342
0.1282
399
RBLX 108.000
2.18
-1.545
1.89
2.54
10
0.48
-0.6578
0.1192
68
RBLX 109.000
2.9
-1.625
2.7
2.98
9
0.43
-0.7643
0.0997
5
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
4.14
+0.89
4.15
4.3
14
0.4
0.6752
0.0541
173
RBLX 105.000
3.55
+0.825
3.5
3.65
137
0.39
0.6193
0.0579
4095
RBLX 106.000
2.9
+0.57
2.94
3.1
150
0.41
0.5602
0.0604
470
RBLX 107.000
2.44
+0.57
2.41
2.52
113
0.38
0.4992
0.0615
388
RBLX 108.000
1.91
+0.38
1.96
2.05
79
0.38
0.4383
0.061
305
RBLX 109.000
1.63
+0.39
1.58
1.65
22
0.38
0.3793
0.0589
304
Fri Jul 18 2025
Strike
RBLX 104.000
RBLX 105.000
RBLX 106.000
RBLX 107.000
RBLX 108.000
RBLX 109.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
1.5
-0.885
1.42
1.51
58
0.4
-0.3264
0.0544
534
RBLX 105.000
1.84
-1.02
1.77
1.85
148
0.39
-0.3827
0.0583
1402
RBLX 106.000
2.2
-1.2
2.17
2.27
85
0.39
-0.4423
0.0608
187
RBLX 107.000
2.75
-1.25
2.65
2.77
10
0.39
-0.5038
0.0619
211
RBLX 108.000
3.3
-1.375
3.2
3.35
1
0.38
-0.5651
0.0614
51
RBLX 109.000
4.25
-1.125
3.8
3.95
3
0.38
-0.6246
0.0594
27
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
5
+0.825
5.05
5.25
34
0.4
0.6422
0.0415
259
RBLX 105.000
4.2
+0.55
4.4
4.6
112
0.39
0.5997
0.0433
280
RBLX 106.000
3.85
+0.7
3.85
4.05
36
0.39
0.5557
0.0446
134
RBLX 107.000
3.39
+0.655
3.35
3.5
62
0.39
0.5108
0.0453
576
RBLX 108.000
2.94
+0.585
2.87
3.05
76
0.39
0.4656
0.0454
542
RBLX 109.000
2.5
+0.485
2.47
2.6
10
0.39
0.421
0.0448
52
Fri Jul 25 2025
Strike
RBLX 104.000
RBLX 105.000
RBLX 106.000
RBLX 107.000
RBLX 108.000
RBLX 109.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 104.000
2.4
-0.8
2.23
2.4
6
0.4
-0.3597
0.0418
45
RBLX 105.000
2.77
-0.905
2.65
2.78
4
0.4
-0.4025
0.0436
103
RBLX 106.000
3.2
-0.975
3.05
3.2
89
0.4
-0.4469
0.045
49
RBLX 107.000
3.65
-1.125
3.55
3.7
14
0.4
-0.4923
0.0457
197
RBLX 108.000
4.2
-1.2
4.05
4.25
25
0.39
-0.5379
0.0458
38
RBLX 109.000
6.71
+0
4.65
4.8
0
0.39
-0.583
0.0453
40
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.