Options Chain for ROKU INC COM CL A (ROKU) - $77.00 as of 10/22/2024 2:42:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.15 | 38.75 | 37.69 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 45.00 | 31.05 | 33.50 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 25.80 | 29.45 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 21.25 | 23.25 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.03 | 10/22/2024 1:58:51 PM EST | |||
| 60.00 | 18.05 | 18.50 | 18.02 | % | 1 | 0 | 0.74 | 0.90 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:58:51 PM EST | |
| 62.00 | 16.45 | 16.75 | 16.45 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.87 | 0.01 | -0.06 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 63.00 | 15.40 | 16.15 | 15.55 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.86 | 0.01 | -0.07 | 10/10/2024 | 10/22/2024 1:58:51 PM EST |
| 64.00 | 14.80 | 15.10 | 16.05 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.84 | 0.01 | -0.07 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 14.05 | 14.30 | 15.53 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.83 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 66.00 | 13.25 | 13.55 | 15.16 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.81 | 0.02 | -0.08 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 67.00 | 12.45 | 12.90 | 12.27 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.79 | 0.02 | -0.08 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 68.00 | 11.70 | 12.10 | 12.68 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.77 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 69.00 | 11.05 | 11.40 | 12.11 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.75 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 70.00 | 10.40 | 10.75 | 12.41 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.72 | 0.02 | -0.09 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 71.00 | 9.75 | 10.10 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.70 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 72.00 | 9.15 | 9.50 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.68 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 73.00 | 8.55 | 8.95 | 9.35 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.65 | 0.02 | -0.10 | 10/8/2024 | 10/22/2024 1:58:51 PM EST |
| 74.00 | 8.00 | 8.30 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.63 | 0.02 | -0.10 | 10/9/2024 | 10/22/2024 1:58:51 PM EST |
| 75.00 | 7.45 | 7.75 | 7.30 | -0.90 | -10.98% | 1 | 8 | 0.73 | 0.60 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 76.00 | 7.05 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.58 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 77.00 | 6.40 | 6.75 | 8.35 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.56 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 78.00 | 6.00 | 6.30 | 5.85 | -0.10 | -1.69% | 1 | 94 | 0.70 | 0.53 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 79.00 | 5.60 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.51 | 0.03 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 80.00 | 5.15 | 5.45 | 4.80 | -0.65 | -11.93% | 3 | 198 | 0.70 | 0.48 | 0.03 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 81.00 | 4.80 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.46 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 82.00 | 4.40 | 4.65 | 5.08 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.43 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 83.00 | 4.05 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.41 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 1:58:51 PM EST |
| 84.00 | 3.75 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.39 | 0.02 | -0.10 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 85.00 | 3.45 | 3.85 | 3.31 | -0.49 | -12.90% | 1 | 17 | 0.71 | 0.37 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 86.00 | 3.20 | 3.50 | 3.24 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.35 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 87.00 | 2.91 | 3.25 | % | 0 | 0 | 0.71 | 0.33 | 0.02 | -0.10 | 10/22/2024 1:58:51 PM EST | |||
| 88.00 | 2.67 | 3.05 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.31 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 89.00 | 2.48 | 2.83 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.29 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 90.00 | 2.24 | 2.44 | 2.32 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.27 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 1.47 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 47 | 0.71 | 0.19 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 100.00 | 0.96 | 1.07 | 1.01 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.13 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 105.00 | 0.59 | 0.72 | 0.69 | -0.39 | -36.12% | 20 | 21 | 0.73 | 0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 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 | 0.24 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 55.00 | 0.10 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.78 | -0.05 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 60.00 | 0.79 | 0.95 | 0.94 | 0.00 | 0.00% | 0 | 65 | 0.75 | -0.10 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 62.00 | 1.06 | 1.23 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.13 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 63.00 | 1.16 | 1.40 | 1.44 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.14 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 64.00 | 1.43 | 1.58 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.73 | -0.16 | 0.01 | -0.07 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 65.00 | 1.63 | 1.79 | 1.83 | +0.05 | +2.81% | 1 | 27 | 0.71 | -0.17 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 66.00 | 1.85 | 2.03 | 2.17 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.19 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 67.00 | 2.12 | 2.29 | 2.47 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.21 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 68.00 | 2.39 | 2.56 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.23 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 69.00 | 2.69 | 2.87 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.25 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 70.00 | 3.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.28 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 71.00 | 3.35 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.30 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 72.00 | 3.70 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.32 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 73.00 | 4.20 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.35 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 74.00 | 4.60 | 4.85 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.37 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 75.00 | 5.05 | 5.35 | 5.33 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.40 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 76.00 | 5.50 | 5.80 | 6.05 | +0.30 | +5.22% | 1 | 2 | 0.71 | -0.42 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 77.00 | 6.05 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.44 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 78.00 | 6.60 | 6.85 | 6.75 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.47 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 79.00 | 7.15 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.49 | 0.03 | -0.11 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 80.00 | 7.70 | 7.95 | 8.05 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.52 | 0.03 | -0.11 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 81.00 | 8.15 | 8.60 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.54 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 82.00 | 8.95 | 9.20 | 7.99 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.57 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 83.00 | 9.60 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.59 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 84.00 | 10.30 | 10.55 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.61 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 85.00 | 11.00 | 11.25 | 10.83 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.63 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 86.00 | 11.70 | 11.95 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.65 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:51 PM EST |
| 87.00 | 12.40 | 12.75 | % | 0 | 0 | 0.71 | -0.67 | 0.02 | -0.10 | 10/22/2024 1:58:51 PM EST | |||
| 88.00 | 13.15 | 13.75 | % | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 89.00 | 13.90 | 14.50 | % | 0 | 0 | 0.73 | -0.71 | 0.02 | -0.09 | 10/22/2024 1:58:51 PM EST | |||
| 90.00 | 14.70 | 15.35 | 13.28 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.73 | 0.02 | -0.09 | 10/18/2024 | 10/22/2024 1:58:51 PM EST |
| 95.00 | 18.95 | 19.45 | % | 0 | 0 | 0.74 | -0.81 | 0.02 | -0.07 | 10/22/2024 1:58:51 PM EST | |||
| 100.00 | 23.45 | 23.85 | % | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.06 | 10/22/2024 1:58:51 PM EST | |||
| 105.00 | 26.85 | 28.75 | % | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.04 | 10/22/2024 1:58:51 PM EST |