Options Chain for ROKU INC COM CL A (ROKU) - $68.71 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.05 | 30.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 22.55 | 25.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 18.20 | 20.40 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 13.15 | 15.25 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 8.65 | 10.45 | 10.23 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.84 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 8.70 | 9.60 | 9.22 | % | 1 | 0 | 0.45 | 0.82 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 62.00 | 7.75 | 8.80 | % | 0 | 0 | 0.44 | 0.79 | 0.03 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 63.00 | 7.45 | 8.20 | 7.78 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.76 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 6.75 | 7.30 | 7.46 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.72 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 5.20 | 6.75 | 5.66 | -7.67 | -57.54% | 1 | 2 | 0.47 | 0.69 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 4.95 | 6.10 | 5.85 | -0.15 | -2.50% | 3 | 100 | 0.48 | 0.65 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 4.15 | 5.30 | 4.55 | -4.69 | -50.76% | 79 | 3 | 0.46 | 0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 4.25 | 4.80 | 4.50 | -2.00 | -30.77% | 471 | 0 | 0.46 | 0.58 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 3.75 | 4.30 | 5.75 | +0.50 | +9.53% | 40 | 20 | 0.47 | 0.54 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 3.30 | 3.85 | 3.65 | -3.20 | -46.72% | 36 | 98 | 0.46 | 0.50 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 2.91 | 3.35 | 2.92 | -3.45 | -54.16% | 5 | 6 | 0.46 | 0.46 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 2.53 | 2.98 | 2.10 | -2.07 | -49.64% | 1 | 27 | 0.46 | 0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 2.33 | 2.64 | % | 0 | 0 | 0.45 | 0.39 | 0.04 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 74.00 | 1.90 | 2.41 | 1.56 | -3.04 | -66.09% | 11 | 35 | 0.47 | 0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 1.65 | 2.06 | 2.00 | -2.20 | -52.39% | 143 | 13 | 0.46 | 0.32 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 1.58 | 2.02 | 1.47 | -1.53 | -51.00% | 21 | 51 | 0.48 | 0.29 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 1.21 | 1.96 | 1.13 | -1.54 | -57.68% | 3 | 17 | 0.50 | 0.26 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 1.18 | 1.54 | 1.04 | -1.26 | -54.79% | 4 | 7 | 0.48 | 0.23 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 1.03 | 1.39 | 0.90 | -1.39 | -60.70% | 94 | 15 | 0.48 | 0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.90 | 1.16 | 1.00 | -1.12 | -52.83% | 217 | 61 | 0.48 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 0.78 | 1.08 | 0.65 | -0.86 | -56.96% | 98 | 5 | 0.49 | 0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 0.67 | 0.90 | 0.57 | -0.83 | -59.29% | 83 | 93 | 0.48 | 0.15 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 0.57 | 0.83 | 0.54 | -0.60 | -52.64% | 59 | 46 | 0.49 | 0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 0.50 | 1.86 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.12 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.44 | 1.38 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 0.19 | 1.82 | % | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 87.00 | 0.29 | 1.04 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.08 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 88.00 | 0.14 | 1.14 | % | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 0.02 | 0.76 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.64 | 0.05 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 1.42 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 1.38 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.01 | 0.91 | 0.46 | % | 1 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 55.00 | 0.25 | 1.40 | 0.78 | % | 1 | 0 | 0.67 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 60.00 | 0.87 | 1.17 | 1.50 | +1.04 | +226.09% | 21 | 2 | 0.50 | -0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.66 | 1.21 | % | 0 | 0 | 0.46 | -0.18 | 0.03 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 62.00 | 1.29 | 2.22 | 1.67 | +1.24 | +288.38% | 15 | 1 | 0.54 | -0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 1.48 | 2.36 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.24 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 1.75 | 2.52 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.28 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 2.08 | 2.81 | 2.85 | +1.67 | +141.53% | 9 | 14 | 0.50 | -0.31 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 1.54 | 2.73 | 3.30 | % | 1 | 0 | 0.41 | -0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST | |
| 67.00 | 2.78 | 4.95 | 3.60 | +2.35 | +188.00% | 25 | 10 | 0.46 | -0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 3.30 | 4.55 | 4.35 | +2.57 | +144.39% | 11 | 2 | 0.46 | -0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 3.90 | 4.60 | 5.02 | +1.70 | +51.21% | 2 | 6 | 0.47 | -0.46 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 2.89 | 4.70 | 5.75 | +3.65 | +173.81% | 6 | 60 | 0.38 | -0.50 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 5.00 | 6.25 | 5.51 | +3.02 | +121.29% | 1 | 9 | 0.46 | -0.54 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 5.60 | 6.20 | 4.87 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.58 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 5.25 | 7.55 | 7.25 | +1.35 | +22.89% | 1 | 149 | 0.47 | -0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 6.95 | 8.15 | 8.85 | +5.25 | +145.84% | 35 | 35 | 0.46 | -0.65 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 6.90 | 8.10 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.68 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 8.40 | 9.20 | 10.65 | +6.65 | +166.25% | 35 | 35 | 0.51 | -0.71 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 9.10 | 9.65 | 9.98 | +4.93 | +97.63% | 1 | 24 | 0.47 | -0.74 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 9.80 | 10.60 | 9.25 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.77 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 10.75 | 11.45 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.79 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 11.65 | 12.25 | 6.25 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.81 | 0.03 | -0.04 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 12.40 | 13.20 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.84 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 13.40 | 15.10 | 11.50 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.85 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 14.30 | 15.10 | % | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 84.00 | 14.20 | 17.15 | % | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 15.05 | 18.15 | % | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 86.00 | 16.00 | 19.15 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 87.00 | 16.95 | 20.10 | % | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 88.00 | 17.75 | 21.35 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 19.65 | 23.10 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 24.40 | 28.35 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 29.60 | 33.35 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |