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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
129
Ask: 
129.93
Vol: 
5,703,771
Last: 
129.25
Change: 
+0.54 (+0.4195%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
4.57
-0.58
4.15
4.35
38
0.46
0.6003
0.0468
145
RBLX 128.000
3.65
-1
3.6
3.8
331
0.46
0.5527
0.0482
232
RBLX 129.000
3.15
-0.9
3.1
3.25
319
0.45
0.5042
0.0489
286
RBLX 130.000
2.74
-0.81
2.64
2.75
2,198
0.45
0.4554
0.0488
9310
RBLX 131.000
2.2
-0.85
2.05
2.33
632
0.45
0.4073
0.048
685
RBLX 132.000
1.89
-0.79
1.84
1.95
292
0.45
0.3607
0.0465
395
Fri Aug 15 2025
Strike
RBLX 127.000
RBLX 128.000
RBLX 129.000
RBLX 130.000
RBLX 131.000
RBLX 132.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
2.4
-0.185
2.39
2.5
365
0.46
-0.4016
0.0471
492
RBLX 128.000
2.88
-0.17
2.82
2.92
542
0.46
-0.4495
0.0486
531
RBLX 129.000
3.4
-0.075
3.25
3.4
143
0.45
-0.4985
0.0492
366
RBLX 130.000
3.88
-0.095
3.8
3.95
132
0.45
-0.5476
0.0492
1778
RBLX 131.000
4.32
-0.13
4.4
4.55
78
0.45
-0.596
0.0484
193
RBLX 132.000
5.15
+0.075
5
5.15
127
0.45
-0.643
0.0468
199
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
5.95
-0.525
5.5
5.75
34
0.46
0.5838
0.0335
89
RBLX 128.000
5
-0.9
4.95
5.2
190
0.46
0.5498
0.0341
385
RBLX 129.000
4.7
-0.675
4.45
4.7
98
0.46
0.5156
0.0344
84
RBLX 130.000
3.96
-0.915
4
4.2
115
0.46
0.4813
0.0345
141
RBLX 131.000
3.55
-0.85
3.55
3.75
209
0.45
0.4473
0.0343
159
RBLX 132.000
3.25
-0.7
3.15
3.35
173
0.45
0.4138
0.0339
162
Fri Aug 22 2025
Strike
RBLX 127.000
RBLX 128.000
RBLX 129.000
RBLX 130.000
RBLX 131.000
RBLX 132.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
3.5
-0.275
3.65
3.8
38
0.46
-0.4184
0.0337
87
RBLX 128.000
4.05
-0.15
4.1
4.3
33
0.46
-0.4526
0.0343
45
RBLX 129.000
4.7
+0.025
4.55
4.75
28
0.46
-0.4871
0.0347
76
RBLX 130.000
4.87
-0.28
5.1
5.3
30
0.46
-0.5216
0.0348
138
RBLX 131.000
5.72
-0.005
5.65
5.85
4
0.45
-0.5559
0.0346
15
RBLX 132.000
5.8
-0.475
6.25
6.45
41
0.45
-0.5897
0.0342
34
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
6.9
-0.65
6.6
6.85
2
0.46
0.5792
0.0273
16
RBLX 128.000
6.15
-0.9
6.1
6.3
9
0.46
0.5515
0.0277
14
RBLX 129.000
5.75
-0.825
5.6
6.8
28
0.46
0.5237
0.028
38
RBLX 130.000
5.1
-0.9
5.1
5.3
76
0.46
0.4958
0.0281
1076
RBLX 131.000
4.75
-0.75
4.65
4.85
93
0.46
0.468
0.0281
132
RBLX 132.000
4.37
-0.68
4.25
4.45
84
0.46
0.4406
0.0279
96
Fri Aug 29 2025
Strike
RBLX 127.000
RBLX 128.000
RBLX 129.000
RBLX 130.000
RBLX 131.000
RBLX 132.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RBLX 127.000
5.1
+0
4.6
4.8
0
0.46
-0.4237
0.0275
41
RBLX 128.000
3.8
+0
5.05
5.25
0
0.46
-0.4516
0.028
53
RBLX 129.000
5.54
-0.11
5.55
5.75
21
0.46
-0.4798
0.0282
16
RBLX 130.000
5.9
-0.25
6.1
6.3
19
0.46
-0.5079
0.0284
83
RBLX 131.000
5.5
-1.15
6.6
6.8
11
0.45
-0.536
0.0284
47
RBLX 132.000
6.55
-0.65
7.2
7.4
21
0.45
-0.5637
0.0282
29
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.