Options Chain for ROKU INC COM CL A (ROKU) - $60.14 as of 5/8/2024 11:03:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.00 | 19.85 | 20.26 | 0.00 | 0.00% | 0 | 15 | 3.33 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 45.00 | 14.65 | 14.85 | 16.55 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/8/2024 9:59:00 AM EST |
| 46.00 | 13.60 | 14.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 47.00 | 12.60 | 13.15 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 47.50 | 12.05 | 12.35 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 48.00 | 11.10 | 12.75 | 9.95 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 9:59:00 AM EST |
| 48.50 | 10.30 | 12.20 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 49.00 | 9.80 | 11.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 49.50 | 10.10 | 10.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 50.00 | 9.00 | 9.90 | 10.43 | 0.00 | 0.00% | 0 | 28 | 2.92 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 51.00 | 8.60 | 8.85 | 8.01 | 0.00 | 0.00% | 0 | 30 | 2.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 9:59:00 AM EST |
| 52.00 | 7.35 | 7.85 | 8.67 | 0.00 | 0.00% | 0 | 12 | 2.40 | 0.99 | 0.01 | -0.02 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 53.00 | 6.65 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 26 | 1.58 | 0.98 | 0.01 | -0.03 | 4/29/2024 | 5/8/2024 9:59:00 AM EST |
| 54.00 | 5.65 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.96 | 0.02 | -0.05 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 55.00 | 3.30 | 5.45 | 5.00 | 0.00 | 0.00% | 0 | 57 | 1.70 | 0.94 | 0.04 | -0.08 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 56.00 | 3.75 | 3.85 | 3.81 | -0.14 | -3.55% | 3 | 100 | 0.63 | 0.90 | 0.06 | -0.10 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 57.00 | 2.76 | 2.95 | 3.75 | 0.00 | 0.00% | 0 | 523 | 0.72 | 0.84 | 0.09 | -0.12 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 58.00 | 1.81 | 2.02 | 2.10 | -0.52 | -19.85% | 5 | 585 | 0.47 | 0.75 | 0.14 | -0.14 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 59.00 | 1.19 | 1.25 | 1.12 | -0.35 | -23.81% | 24 | 1,418 | 0.46 | 0.59 | 0.19 | -0.17 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 60.00 | 0.67 | 0.69 | 0.66 | -0.34 | -34.00% | 393 | 1,381 | 0.46 | 0.39 | 0.19 | -0.18 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 61.00 | 0.33 | 0.36 | 0.34 | -0.23 | -40.36% | 365 | 1,710 | 0.47 | 0.24 | 0.15 | -0.16 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 62.00 | 0.15 | 0.18 | 0.16 | -0.18 | -52.95% | 587 | 2,355 | 0.48 | 0.14 | 0.10 | -0.13 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 63.00 | 0.07 | 0.09 | 0.08 | -0.10 | -55.56% | 80 | 1,733 | 0.51 | 0.08 | 0.07 | -0.09 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 64.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 28 | 836 | 0.55 | 0.04 | 0.04 | -0.06 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 65.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 25 | 1,908 | 0.61 | 0.02 | 0.02 | -0.03 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 66.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 602 | 0.68 | 0.01 | 0.01 | -0.02 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 67.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 299 | 0.71 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 68.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 449 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 69.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 145 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 550 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 71.00 | 0.01 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 72.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 269 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 73.00 | 0.01 | 0.38 | 0.01 | -0.02 | -66.67% | 11 | 200 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 74.00 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/8/2024 9:59:00 AM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 76.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 133 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 325 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 565 | 1.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 9:59:00 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 66 | 1.94 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/8/2024 9:59:00 AM EST |
| 45.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 469 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 46.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 997 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/8/2024 9:59:00 AM EST |
| 47.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/8/2024 9:59:00 AM EST |
| 47.50 | 0.01 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 48.00 | 0.01 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 48.50 | 0.01 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 49.00 | 0.01 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 105 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 49.50 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/8/2024 9:59:00 AM EST |
| 50.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 3 | 376 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 51.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 329 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 52.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 212 | 0.82 | -0.01 | 0.01 | -0.02 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 53.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 706 | 0.70 | -0.02 | 0.01 | -0.03 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 54.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 376 | 0.64 | -0.04 | 0.02 | -0.05 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 17 | 340 | 0.56 | -0.06 | 0.04 | -0.08 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 56.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 1 | 493 | 0.51 | -0.10 | 0.06 | -0.10 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 57.00 | 0.08 | 0.11 | 0.09 | -0.05 | -35.72% | 93 | 466 | 0.46 | -0.16 | 0.09 | -0.12 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 58.00 | 0.20 | 0.23 | 0.22 | -0.02 | -8.34% | 113 | 1,150 | 0.45 | -0.25 | 0.14 | -0.14 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 59.00 | 0.45 | 0.46 | 0.48 | +0.04 | +9.10% | 277 | 963 | 0.45 | -0.41 | 0.19 | -0.17 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 60.00 | 0.90 | 0.94 | 1.15 | +0.38 | +49.36% | 100 | 1,447 | 0.45 | -0.61 | 0.19 | -0.18 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 61.00 | 1.40 | 1.65 | 1.90 | +0.36 | +23.38% | 6 | 215 | 0.43 | -0.76 | 0.15 | -0.16 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 62.00 | 2.37 | 3.00 | 2.61 | +0.21 | +8.75% | 18 | 197 | 0.71 | -0.86 | 0.10 | -0.13 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 63.00 | 3.15 | 3.45 | 3.37 | 0.00 | 0.00% | 0 | 34 | 1.13 | -0.92 | 0.07 | -0.09 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 64.00 | 3.35 | 4.40 | 4.38 | +0.47 | +12.02% | 2 | 233 | 0.98 | -0.96 | 0.04 | -0.06 | 5/8/2024 | 5/8/2024 9:59:00 AM EST |
| 65.00 | 5.20 | 5.45 | 4.64 | 0.00 | 0.00% | 0 | 141 | 1.03 | -0.98 | 0.02 | -0.03 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 66.00 | 6.15 | 6.35 | 5.88 | 0.00 | 0.00% | 0 | 145 | 1.14 | -0.99 | 0.01 | -0.02 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 67.00 | 7.20 | 7.40 | 7.88 | 0.00 | 0.00% | 0 | 12 | 1.31 | -1.00 | 0.00 | -0.01 | 5/3/2024 | 5/8/2024 9:59:00 AM EST |
| 68.00 | 8.20 | 8.45 | 7.89 | 0.00 | 0.00% | 0 | 26 | 1.69 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 69.00 | 9.15 | 9.50 | 8.25 | 0.00 | 0.00% | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 70.00 | 10.20 | 10.40 | 9.80 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/8/2024 9:59:00 AM EST |
| 71.00 | 10.30 | 12.20 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 72.00 | 12.10 | 12.80 | 12.72 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 9:59:00 AM EST |
| 73.00 | 13.15 | 14.05 | 12.10 | 0.00 | 0.00% | 0 | 2 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 74.00 | 14.05 | 15.05 | 13.10 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 75.00 | 15.20 | 15.40 | 14.75 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 9:59:00 AM EST |
| 76.00 | 15.20 | 16.65 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 77.00 | 17.20 | 17.75 | 20.26 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/8/2024 9:59:00 AM EST |
| 78.00 | 17.20 | 18.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST | |||
| 80.00 | 19.30 | 20.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/8/2024 9:59:00 AM EST |
| 85.00 | 23.60 | 27.20 | 26.55 | 0.00 | 0.00% | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 9:59:00 AM EST |
| 90.00 | 28.60 | 32.20 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/8/2024 9:59:00 AM EST |