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 | 26.70 | 30.55 | 37.69 | 0.00 | 0.00% | 0 | 2 | 6.24 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 21.70 | 25.60 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 17.95 | 19.40 | 21.20 | 0.00 | 0.00% | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 15.60 | 17.85 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 53.00 | 14.45 | 16.65 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 54.00 | 14.05 | 15.35 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 12.65 | 14.75 | 12.75 | -2.30 | -15.29% | 1 | 23 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 12.05 | 13.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 57.00 | 11.15 | 12.05 | 19.81 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 9.60 | 11.85 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 58.50 | 9.55 | 10.75 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 8.65 | 10.75 | 9.29 | -1.41 | -13.18% | 1 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 8.15 | 9.35 | 8.85 | -5.17 | -36.88% | 1 | 54 | 1.75 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 7.00 | 8.10 | 14.12 | 0.00 | 0.00% | 0 | 37 | 1.52 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 6.20 | 7.00 | 6.50 | -3.55 | -35.33% | 4 | 72 | 1.13 | 0.98 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 5.00 | 6.55 | 6.29 | -3.78 | -37.54% | 3 | 27 | 1.33 | 0.97 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 4.25 | 5.40 | 4.55 | -7.20 | -61.28% | 53 | 34 | 1.03 | 0.95 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 3.30 | 4.10 | 3.63 | -5.61 | -60.72% | 73 | 83 | 1.01 | 0.91 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 2.82 | 3.10 | 2.99 | -5.14 | -63.23% | 502 | 224 | 0.52 | 0.85 | 0.09 | -0.22 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 2.09 | 2.33 | 2.51 | -3.59 | -58.86% | 364 | 247 | 0.55 | 0.75 | 0.12 | -0.27 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 1.31 | 1.59 | 1.60 | -4.45 | -73.56% | 982 | 254 | 0.52 | 0.62 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 0.89 | 1.06 | 1.01 | -4.69 | -82.29% | 1,540 | 117 | 0.55 | 0.49 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.55 | 0.63 | 0.63 | -3.68 | -85.39% | 3,050 | 282 | 0.55 | 0.36 | 0.12 | -0.29 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 0.35 | 0.41 | 0.39 | -3.61 | -90.25% | 1,039 | 256 | 0.56 | 0.25 | 0.10 | -0.24 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 0.16 | 0.24 | 0.21 | -2.11 | -90.95% | 538 | 356 | 0.58 | 0.17 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 0.07 | 0.13 | 0.12 | -1.58 | -92.95% | 415 | 537 | 0.59 | 0.11 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 0.05 | 0.09 | 0.06 | -1.09 | -94.79% | 197 | 641 | 0.60 | 0.06 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.03 | 0.06 | 0.05 | -0.81 | -94.19% | 1,037 | 1,297 | 0.63 | 0.04 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 0.01 | 0.03 | 0.03 | -0.49 | -94.24% | 217 | 998 | 0.65 | 0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 0.01 | 0.02 | 0.01 | -0.31 | -96.88% | 235 | 1,575 | 0.69 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 0.00 | 0.23 | 0.02 | -0.26 | -92.86% | 28 | 625 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 0.00 | 0.10 | 0.02 | -0.14 | -87.50% | 17 | 677 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 134 | 1,827 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 0.01 | 0.15 | 0.01 | -0.12 | -92.31% | 20 | 451 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 21 | 589 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 2 | 93 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | -0.04 | -66.67% | 1 | 581 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 197 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 87.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 130 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 88.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 89.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 36 | 348 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 81 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 227 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 49 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 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 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 7 | 4.07 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.44 | 0.21 | 0.00 | 0.00% | 0 | 9 | 3.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 31 | 4.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 53.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 54.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 359 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 56.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 57.00 | 0.00 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 58.00 | 0.00 | 0.49 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 58.50 | 0.00 | 0.48 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 61 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 553 | 228 | 0.81 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 61.00 | 0.01 | 0.12 | 0.04 | +0.03 | +300.00% | 4 | 1,750 | 0.78 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 62.00 | 0.01 | 0.06 | 0.06 | +0.05 | +500.00% | 80 | 480 | 0.72 | -0.02 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 63.00 | 0.03 | 0.35 | 0.06 | +0.04 | +200.00% | 172 | 234 | 0.96 | -0.03 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 64.00 | 0.07 | 0.19 | 0.10 | +0.04 | +66.67% | 322 | 366 | 0.63 | -0.05 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.12 | 0.17 | 0.15 | +0.12 | +400.00% | 1,837 | 484 | 0.60 | -0.09 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 66.00 | 0.24 | 0.36 | 0.26 | +0.23 | +766.67% | 549 | 78 | 0.58 | -0.15 | 0.09 | -0.22 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 67.00 | 0.44 | 0.51 | 0.45 | +0.37 | +462.50% | 847 | 179 | 0.58 | -0.25 | 0.12 | -0.27 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 68.00 | 0.60 | 0.92 | 0.81 | +0.74 | +1,057.15% | 1,077 | 534 | 0.57 | -0.38 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 69.00 | 1.22 | 1.46 | 1.29 | +1.13 | +706.25% | 166 | 345 | 0.57 | -0.51 | 0.13 | -0.31 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 1.69 | 2.11 | 1.79 | +1.55 | +645.84% | 623 | 1,382 | 0.58 | -0.64 | 0.12 | -0.29 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 71.00 | 2.36 | 2.86 | 2.84 | +2.43 | +592.69% | 155 | 426 | 0.55 | -0.75 | 0.10 | -0.24 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 72.00 | 3.35 | 4.20 | 4.37 | +3.77 | +628.34% | 240 | 398 | 0.58 | -0.83 | 0.07 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 73.00 | 4.20 | 5.60 | 5.19 | +4.19 | +419.00% | 71 | 450 | 0.97 | -0.89 | 0.05 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 74.00 | 4.65 | 6.55 | 5.43 | +3.93 | +262.00% | 81 | 1,660 | 1.37 | -0.94 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 5.90 | 6.95 | 6.36 | +4.53 | +247.55% | 95 | 358 | 1.17 | -0.96 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 76.00 | 7.00 | 7.65 | 7.28 | +4.68 | +180.00% | 52 | 241 | 1.52 | -0.98 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 77.00 | 7.85 | 9.10 | 9.31 | +6.16 | +195.56% | 1 | 378 | 0.98 | -0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 78.00 | 8.90 | 10.10 | 10.18 | +5.63 | +123.74% | 42 | 303 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 79.00 | 9.80 | 11.00 | 11.20 | +5.90 | +111.33% | 4 | 160 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 11.20 | 11.55 | 11.20 | +6.55 | +140.86% | 77 | 16 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 81.00 | 11.85 | 13.00 | 4.55 | 0.00 | 0.00% | 0 | 14 | 1.88 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 82.00 | 12.30 | 14.10 | 11.10 | 0.00 | 0.00% | 0 | 5 | 2.03 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 83.00 | 13.30 | 15.05 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 84.00 | 14.95 | 16.05 | 10.60 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 15.50 | 17.55 | 10.83 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:43 PM EST |
| 86.00 | 16.90 | 18.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:43 PM EST |
| 87.00 | 17.65 | 19.15 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 88.00 | 18.70 | 20.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 89.00 | 19.75 | 21.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 20.85 | 22.00 | 15.90 | 0.00 | 0.00% | 0 | 10 | 1.93 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 25.10 | 27.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 30.10 | 32.70 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 35.10 | 37.70 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |