Options Chain for ROKU INC COM CL A (ROKU) - $56.35 as of 4/29/2024 11:38:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.90 | 18.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:59:05 AM EST | |||
| 45.00 | 12.40 | 13.95 | 16.55 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 10:59:05 AM EST |
| 46.00 | 11.85 | 12.50 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 4/29/2024 10:59:05 AM EST | |||
| 47.00 | 9.90 | 12.50 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.02 | 4/29/2024 10:59:05 AM EST | |||
| 48.00 | 9.65 | 11.30 | 9.95 | +0.45 | +4.74% | 1 | 1 | 0.77 | 0.98 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 49.00 | 8.90 | 9.85 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.03 | 4/29/2024 10:59:05 AM EST | |||
| 50.00 | 7.80 | 8.75 | 7.40 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.95 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 51.00 | 7.15 | 7.45 | 12.46 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.93 | 0.03 | -0.04 | 4/25/2024 | 4/29/2024 10:59:05 AM EST |
| 52.00 | 5.85 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.90 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 53.00 | 5.45 | 5.60 | 5.50 | -0.10 | -1.79% | 4 | 10 | 0.55 | 0.86 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 54.00 | 4.45 | 5.35 | 4.70 | +1.00 | +27.03% | 11 | 14 | 0.57 | 0.81 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 55.00 | 3.90 | 4.00 | 3.95 | +0.90 | +29.51% | 51 | 69 | 0.52 | 0.76 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 56.00 | 3.20 | 3.30 | 3.40 | +0.67 | +24.55% | 76 | 108 | 0.57 | 0.69 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 57.00 | 2.59 | 2.69 | 2.80 | +0.75 | +36.59% | 383 | 605 | 0.51 | 0.62 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 58.00 | 2.06 | 2.15 | 2.22 | +0.62 | +38.75% | 515 | 559 | 0.51 | 0.54 | 0.08 | -0.10 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 59.00 | 1.63 | 1.69 | 1.69 | +0.43 | +34.13% | 395 | 326 | 0.51 | 0.47 | 0.08 | -0.10 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 60.00 | 1.27 | 1.33 | 1.29 | +0.28 | +27.73% | 1,262 | 500 | 0.51 | 0.39 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 61.00 | 0.97 | 1.06 | 1.02 | +0.25 | +32.47% | 223 | 250 | 0.51 | 0.33 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 62.00 | 0.72 | 0.77 | 0.82 | +0.22 | +36.67% | 351 | 98 | 0.51 | 0.27 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 63.00 | 0.54 | 0.59 | 0.58 | +0.11 | +23.41% | 111 | 137 | 0.51 | 0.21 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 64.00 | 0.39 | 0.43 | 0.44 | +0.01 | +2.33% | 80 | 29 | 0.52 | 0.17 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 65.00 | 0.30 | 0.33 | 0.32 | +0.04 | +14.29% | 346 | 249 | 0.52 | 0.13 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 66.00 | 0.22 | 0.25 | 0.25 | +0.03 | +13.64% | 27 | 157 | 0.53 | 0.10 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 67.00 | 0.17 | 0.19 | 0.19 | -0.01 | -5.00% | 27 | 90 | 0.54 | 0.08 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 68.00 | 0.13 | 0.16 | 0.15 | +0.02 | +15.39% | 25 | 357 | 0.56 | 0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 69.00 | 0.10 | 0.14 | 0.12 | -0.14 | -53.85% | 89 | 136 | 0.58 | 0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 70.00 | 0.08 | 0.09 | 0.10 | +0.01 | +11.12% | 46 | 465 | 0.59 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 71.00 | 0.02 | 0.12 | 0.09 | -0.02 | -18.19% | 32 | 38 | 0.57 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 72.00 | 0.05 | 0.11 | 0.10 | +0.03 | +42.86% | 2 | 61 | 0.64 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 73.00 | 0.04 | 0.08 | 0.08 | -0.01 | -11.12% | 10 | 102 | 0.64 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 74.00 | 0.04 | 0.08 | 0.05 | -0.03 | -37.50% | 13 | 41 | 0.65 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 75.00 | 0.02 | 0.09 | 0.05 | -0.01 | -16.67% | 4 | 108 | 0.65 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 76.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.71 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 77.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 80.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 85.00 | 0.01 | 0.09 | 0.01 | -0.03 | -75.00% | 6 | 574 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 90.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 330 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 10:59:05 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 | 0.01 | 0.00 | 0.00% | 0 | 87 | 0.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 54 | 656 | 0.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 46.00 | 0.01 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 997 | 0.60 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 47.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 48.00 | 0.01 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 49.00 | 0.04 | 0.12 | 0.05 | -0.20 | -80.00% | 5 | 32 | 0.56 | -0.03 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 50.00 | 0.10 | 0.13 | 0.13 | -0.23 | -63.89% | 59 | 262 | 0.52 | -0.05 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 51.00 | 0.16 | 0.19 | 0.18 | -0.32 | -64.00% | 66 | 40 | 0.53 | -0.07 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 52.00 | 0.26 | 0.29 | 0.32 | -0.37 | -53.63% | 26 | 123 | 0.52 | -0.10 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 53.00 | 0.39 | 0.43 | 0.42 | -0.55 | -56.71% | 123 | 153 | 0.52 | -0.14 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 54.00 | 0.58 | 0.63 | 0.58 | -0.66 | -53.23% | 86 | 90 | 0.52 | -0.19 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 55.00 | 0.78 | 0.88 | 0.91 | -0.71 | -43.83% | 60 | 177 | 0.51 | -0.24 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 56.00 | 1.07 | 1.20 | 1.14 | -0.89 | -43.85% | 144 | 92 | 0.51 | -0.31 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 57.00 | 1.51 | 1.58 | 1.56 | -1.10 | -41.36% | 283 | 197 | 0.51 | -0.38 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 58.00 | 1.97 | 2.08 | 2.05 | -1.17 | -36.34% | 484 | 131 | 0.51 | -0.46 | 0.08 | -0.10 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 59.00 | 2.45 | 2.59 | 2.61 | -0.97 | -27.10% | 167 | 65 | 0.51 | -0.53 | 0.08 | -0.10 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 60.00 | 3.10 | 3.25 | 3.10 | -1.51 | -32.76% | 101 | 70 | 0.50 | -0.61 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 61.00 | 3.85 | 3.95 | 3.83 | -1.23 | -24.31% | 77 | 103 | 0.52 | -0.67 | 0.07 | -0.09 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 62.00 | 3.85 | 4.75 | 6.37 | 0.00 | 0.00% | 0 | 42 | 0.67 | -0.73 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 63.00 | 4.95 | 5.95 | 6.63 | 0.00 | 0.00% | 0 | 28 | 0.68 | -0.79 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 64.00 | 6.25 | 6.80 | 5.61 | -2.04 | -26.67% | 10 | 254 | 0.49 | -0.83 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 65.00 | 6.85 | 7.55 | 5.85 | -2.72 | -31.74% | 4 | 133 | 0.55 | -0.87 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 66.00 | 7.45 | 9.60 | 8.00 | -1.50 | -15.79% | 2 | 163 | 0.62 | -0.90 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 67.00 | 9.00 | 9.75 | 10.20 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.92 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 68.00 | 9.20 | 10.20 | 11.71 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.94 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 69.00 | 10.50 | 11.75 | 10.78 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.95 | 0.02 | -0.02 | 4/8/2024 | 4/29/2024 10:59:05 AM EST |
| 70.00 | 11.60 | 12.60 | 13.34 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.97 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 71.00 | 12.85 | 13.70 | 12.28 | -2.00 | -14.01% | 2 | 7 | 1.12 | -0.97 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 72.00 | 13.80 | 14.60 | 12.72 | -2.16 | -14.52% | 18 | 22 | 1.00 | -0.98 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:59:05 AM EST |
| 73.00 | 14.35 | 16.25 | 12.53 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 10:59:05 AM EST |
| 74.00 | 15.75 | 16.35 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/29/2024 10:59:05 AM EST | |||
| 75.00 | 16.65 | 18.05 | 13.15 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 10:59:05 AM EST |
| 76.00 | 17.85 | 19.25 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/29/2024 10:59:05 AM EST | |||
| 77.00 | 18.85 | 19.15 | 20.26 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 10:59:05 AM EST |
| 80.00 | 21.55 | 22.15 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 10:59:05 AM EST |
| 85.00 | 25.15 | 27.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:05 AM EST | |||
| 90.00 | 30.50 | 33.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:59:05 AM EST |