Options Chain for ROKU INC COM CL A (ROKU) - $76.95 as of 10/17/2024 9:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 39.00 | 36.15 | 0.00 | 0.00% | 0 | 3 | 2.89 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 45.00 | 30.45 | 34.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 25.35 | 28.95 | 26.32 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.99 | 0.00 | -0.02 | 9/20/2024 | 10/17/2024 3:59:57 PM EST |
| 55.00 | 21.65 | 24.10 | 20.35 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.98 | 0.00 | -0.04 | 9/30/2024 | 10/17/2024 3:59:57 PM EST |
| 58.00 | 17.65 | 21.35 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.96 | 0.01 | -0.06 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 59.00 | 16.85 | 20.35 | 19.90 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.95 | 0.01 | -0.07 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 60.00 | 17.05 | 18.35 | 18.18 | -0.16 | -0.88% | 5 | 17 | 1.37 | 0.94 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 61.00 | 15.05 | 18.55 | 16.57 | +0.10 | +0.61% | 2 | 2 | 1.47 | 0.92 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 62.00 | 15.20 | 17.60 | 16.95 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.91 | 0.01 | -0.09 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 63.00 | 14.40 | 15.65 | 12.96 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.89 | 0.01 | -0.10 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 64.00 | 13.70 | 14.80 | 14.27 | +0.04 | +0.29% | 10 | 14 | 0.83 | 0.88 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 65.00 | 12.85 | 13.95 | 13.68 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.86 | 0.02 | -0.12 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 66.00 | 12.00 | 13.05 | 12.45 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.84 | 0.02 | -0.13 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 67.00 | 11.10 | 12.35 | 11.37 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.82 | 0.02 | -0.14 | 10/10/2024 | 10/17/2024 3:59:57 PM EST |
| 68.00 | 10.60 | 11.45 | 11.32 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.79 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 69.00 | 9.75 | 10.70 | 10.89 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.77 | 0.02 | -0.15 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 70.00 | 9.05 | 10.00 | 9.00 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.74 | 0.02 | -0.16 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 71.00 | 7.70 | 9.15 | 8.65 | +0.21 | +2.49% | 1 | 11 | 0.76 | 0.72 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 72.00 | 7.75 | 8.50 | 7.93 | +0.47 | +6.30% | 1 | 36 | 0.83 | 0.69 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 73.00 | 7.30 | 7.95 | 8.44 | 0.00 | 0.00% | 0 | 220 | 0.85 | 0.66 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 74.00 | 6.70 | 7.30 | 5.96 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.63 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 75.00 | 6.15 | 6.95 | 7.20 | +0.06 | +0.84% | 6 | 112 | 0.86 | 0.60 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 76.00 | 5.70 | 6.40 | 6.05 | +0.14 | +2.37% | 2 | 195 | 0.86 | 0.58 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 77.00 | 5.25 | 5.65 | 6.06 | +1.36 | +28.94% | 85 | 256 | 0.85 | 0.55 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 78.00 | 4.85 | 6.05 | 5.20 | +1.25 | +31.65% | 203 | 197 | 0.93 | 0.52 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 79.00 | 4.40 | 4.85 | 4.94 | +1.04 | +26.67% | 4 | 201 | 0.86 | 0.49 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 80.00 | 3.60 | 4.45 | 4.24 | +0.40 | +10.42% | 64 | 3,376 | 0.87 | 0.46 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 81.00 | 3.00 | 4.10 | 3.95 | -0.17 | -4.13% | 5 | 151 | 0.87 | 0.43 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 82.00 | 3.30 | 3.70 | 3.65 | +1.11 | +43.71% | 105 | 142 | 0.86 | 0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 83.00 | 2.97 | 3.35 | 3.14 | +0.82 | +35.35% | 10 | 140 | 0.85 | 0.38 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 84.00 | 2.54 | 3.10 | 3.20 | +1.14 | +55.34% | 9 | 323 | 0.85 | 0.35 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 85.00 | 2.32 | 2.62 | 2.44 | +0.76 | +45.24% | 142 | 382 | 0.85 | 0.33 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 86.00 | 1.67 | 2.58 | 2.51 | +0.91 | +56.88% | 2 | 27 | 0.80 | 0.31 | 0.03 | -0.16 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 87.00 | 1.88 | 2.51 | 1.67 | +0.34 | +25.57% | 1 | 47 | 0.87 | 0.28 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 88.00 | 1.33 | 2.12 | 1.75 | +0.57 | +48.31% | 8 | 152 | 0.82 | 0.26 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 89.00 | 1.47 | 1.93 | 1.72 | +0.19 | +12.42% | 68 | 28 | 0.85 | 0.24 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 90.00 | 1.30 | 1.78 | 1.30 | +0.39 | +42.86% | 53 | 280 | 0.85 | 0.22 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 95.00 | 0.70 | 2.20 | 0.94 | +0.52 | +123.81% | 36 | 185 | 1.00 | 0.14 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 100.00 | 0.41 | 1.61 | 0.53 | +0.38 | +253.34% | 1 | 74 | 1.01 | 0.09 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.94 | 0.41 | % | 6 | 0 | 1.65 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 55.00 | 0.00 | 0.89 | 0.46 | +0.17 | +58.63% | 6 | 109 | 1.34 | -0.02 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 1.15 | 0.69 | 0.00 | 0.00% | 0 | 20 | 1.28 | -0.04 | 0.01 | -0.06 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 59.00 | 0.00 | 1.34 | 0.38 | % | 1 | 0 | 1.28 | -0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 60.00 | 0.00 | 1.35 | 0.40 | -0.02 | -4.77% | 13 | 41 | 1.24 | -0.06 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 61.00 | 0.38 | 1.01 | 0.55 | +0.20 | +57.15% | 12 | 16 | 0.90 | -0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 62.00 | 0.48 | 1.01 | 0.59 | +0.24 | +68.58% | 12 | 35 | 0.91 | -0.09 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 63.00 | 0.60 | 1.97 | 0.63 | +0.32 | +103.23% | 1 | 102 | 1.01 | -0.11 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 64.00 | 0.74 | 1.00 | 0.88 | +0.28 | +46.67% | 1 | 11 | 0.86 | -0.12 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 65.00 | 0.91 | 1.13 | 1.05 | +0.40 | +61.54% | 68 | 194 | 0.86 | -0.14 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 66.00 | 0.85 | 1.61 | 1.29 | +0.69 | +115.00% | 1 | 20 | 0.85 | -0.16 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 67.00 | 1.32 | 1.80 | 1.42 | +0.30 | +26.79% | 35 | 25 | 0.89 | -0.18 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 68.00 | 0.89 | 2.63 | 1.48 | +0.33 | +28.70% | 66 | 14 | 0.86 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 69.00 | 1.87 | 2.10 | 1.85 | +0.56 | +43.42% | 19 | 86 | 0.87 | -0.23 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 70.00 | 2.17 | 2.48 | 2.25 | +0.50 | +28.58% | 54 | 507 | 0.87 | -0.26 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 71.00 | 2.47 | 2.90 | 2.48 | +0.70 | +39.33% | 10 | 70 | 0.88 | -0.28 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 72.00 | 2.83 | 3.25 | 2.73 | +0.68 | +33.18% | 3 | 43 | 0.88 | -0.31 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 73.00 | 3.25 | 3.75 | 3.05 | +0.50 | +19.61% | 4 | 98 | 0.88 | -0.34 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 74.00 | 3.65 | 4.15 | 2.75 | 0.00 | 0.00% | 0 | 348 | 0.89 | -0.37 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 75.00 | 4.00 | 4.45 | 3.95 | +0.77 | +24.22% | 151 | 499 | 0.87 | -0.40 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 76.00 | 4.55 | 5.35 | 4.66 | +1.32 | +39.53% | 7 | 77 | 0.92 | -0.42 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 77.00 | 3.50 | 6.15 | 5.17 | +0.95 | +22.52% | 78 | 37 | 0.80 | -0.45 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 78.00 | 5.65 | 6.10 | 5.80 | +1.20 | +26.09% | 61 | 90 | 0.89 | -0.48 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 79.00 | 6.05 | 7.00 | 4.85 | 0.00 | 0.00% | 0 | 127 | 0.91 | -0.51 | 0.03 | -0.19 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 80.00 | 6.60 | 7.30 | 6.43 | +0.93 | +16.91% | 2 | 43 | 0.87 | -0.54 | 0.03 | -0.19 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 81.00 | 7.25 | 8.25 | 6.04 | 0.00 | 0.00% | 0 | 74 | 0.91 | -0.57 | 0.03 | -0.19 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 82.00 | 7.85 | 8.65 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.59 | 0.03 | -0.18 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 83.00 | 8.65 | 9.25 | 7.90 | 0.00 | 0.00% | 0 | 21 | 0.88 | -0.62 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 84.00 | 9.15 | 10.15 | 8.80 | 0.00 | 0.00% | 0 | 30 | 0.86 | -0.65 | 0.03 | -0.18 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
| 85.00 | 9.80 | 10.90 | 9.69 | +0.29 | +3.09% | 4 | 78 | 0.85 | -0.67 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 86.00 | 10.60 | 11.80 | % | 0 | 0 | 0.89 | -0.69 | 0.03 | -0.16 | 10/17/2024 3:59:57 PM EST | |||
| 87.00 | 11.50 | 12.55 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.72 | 0.02 | -0.16 | 10/11/2024 | 10/17/2024 3:59:57 PM EST |
| 88.00 | 12.25 | 13.40 | % | 0 | 0 | 0.91 | -0.74 | 0.02 | -0.15 | 10/17/2024 3:59:57 PM EST | |||
| 89.00 | 12.80 | 14.25 | % | 0 | 0 | 1.06 | -0.76 | 0.02 | -0.15 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 13.65 | 15.10 | 13.74 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.78 | 0.02 | -0.14 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 95.00 | 18.10 | 19.50 | % | 0 | 0 | 1.13 | -0.86 | 0.02 | -0.10 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 21.60 | 25.30 | % | 0 | 0 | 1.38 | -0.91 | 0.01 | -0.07 | 10/17/2024 3:59:57 PM EST |