Options Chain for ROKU INC COM CL A (ROKU) - $62.81 as of 4/26/2024 3:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.10 | 28.45 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 19.50 | 23.55 | 28.00 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 15.00 | 17.70 | 18.00 | -5.20 | -22.42% | 1 | 41 | 1.68 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 9.85 | 13.90 | 12.50 | -4.85 | -27.96% | 1 | 55 | 0.75 | 0.96 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 10.35 | 11.35 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 47.00 | 8.30 | 11.05 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.93 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 8.25 | 9.95 | % | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 49.00 | 6.90 | 9.80 | 13.90 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.88 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 6.95 | 7.50 | 7.70 | -6.25 | -44.81% | 4 | 148 | 0.54 | 0.85 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 51.00 | 6.25 | 7.20 | 7.80 | -4.95 | -38.83% | 1 | 7 | 0.64 | 0.81 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.00 | 5.50 | 5.65 | 6.85 | -5.15 | -42.92% | 15 | 10 | 0.53 | 0.77 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 53.00 | 4.80 | 4.95 | 7.65 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.72 | 0.05 | -0.06 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 54.00 | 4.15 | 4.30 | 4.19 | -6.18 | -59.60% | 17 | 59 | 0.53 | 0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 3.60 | 3.70 | 3.60 | -6.65 | -64.88% | 611 | 565 | 0.53 | 0.61 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 56.00 | 3.05 | 3.15 | 3.10 | -6.06 | -66.16% | 385 | 644 | 0.53 | 0.55 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 57.00 | 2.59 | 2.62 | 2.62 | -5.93 | -69.36% | 742 | 34 | 0.52 | 0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 58.00 | 2.19 | 2.21 | 2.20 | -6.13 | -73.59% | 808 | 12 | 0.53 | 0.44 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 59.00 | 1.80 | 1.86 | 1.83 | -6.22 | -77.27% | 375 | 44 | 0.53 | 0.39 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 1.49 | 1.50 | 1.50 | -5.85 | -79.60% | 1,944 | 1,464 | 0.52 | 0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 61.00 | 1.20 | 1.27 | 1.25 | -5.60 | -81.76% | 122 | 255 | 0.52 | 0.29 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 62.00 | 0.91 | 1.04 | 0.96 | -5.34 | -84.77% | 112 | 143 | 0.53 | 0.25 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 63.00 | 0.80 | 0.84 | 0.87 | -4.98 | -85.13% | 170 | 170 | 0.53 | 0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 64.00 | 0.63 | 0.68 | 0.74 | -4.61 | -86.17% | 97 | 81 | 0.53 | 0.18 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.51 | 0.56 | 0.53 | -4.32 | -89.08% | 1,116 | 3,486 | 0.53 | 0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 66.00 | 0.41 | 0.45 | 0.46 | -4.11 | -89.94% | 19 | 110 | 0.53 | 0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 67.00 | 0.34 | 0.37 | 0.42 | -3.78 | -90.00% | 34 | 255 | 0.54 | 0.10 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 68.00 | 0.27 | 0.31 | 0.29 | -3.68 | -92.70% | 132 | 165 | 0.55 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 69.00 | 0.23 | 0.26 | 0.24 | -3.28 | -93.19% | 13 | 113 | 0.56 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.19 | 0.21 | 0.21 | -2.94 | -93.34% | 2,005 | 3,750 | 0.56 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.09 | 0.10 | 0.10 | -1.93 | -95.08% | 496 | 2,914 | 0.61 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | -1.24 | -95.39% | 980 | 4,697 | 0.67 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.02 | 0.05 | 0.03 | -0.73 | -96.06% | 336 | 3,836 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.01 | 0.04 | 0.01 | -0.49 | -98.00% | 256 | 3,016 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.01 | 0.07 | 0.03 | -0.31 | -91.18% | 454 | 1,010 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.24 | -96.00% | 94 | 1,507 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.02 | 0.03 | 0.02 | -0.18 | -90.00% | 82 | 443 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.07 | 0.01 | -0.04 | -80.00% | 14 | 751 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.12 | 0.18 | +0.02 | +12.50% | 8 | 164 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 435 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 4 | 3,735 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.12 | +0.09 | +300.00% | 10 | 697 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 124 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 445 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,135 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.08 | 0.01 | -0.03 | -75.00% | 4 | 302 | 1.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 42 | 1,360 | 0.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.03 | 0.11 | 0.04 | -0.14 | -77.78% | 99 | 705 | 0.70 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.08 | 0.19 | 0.15 | -0.30 | -66.67% | 369 | 3,940 | 0.56 | -0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.18 | 0.21 | 0.19 | -0.35 | -64.82% | 212 | 18 | 0.57 | -0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.26 | 0.29 | 0.21 | -0.43 | -67.19% | 87 | 30 | 0.56 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 0.35 | 0.38 | 0.33 | -0.64 | -65.98% | 28 | 22 | 0.55 | -0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 49.00 | 0.47 | 0.51 | 0.46 | -0.46 | -50.00% | 45 | 37 | 0.55 | -0.12 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.63 | 0.65 | 0.65 | -0.44 | -40.37% | 1,932 | 1,757 | 0.54 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 51.00 | 0.82 | 0.85 | 0.85 | -0.35 | -29.17% | 91 | 50 | 0.54 | -0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.00 | 1.06 | 1.10 | 1.03 | -0.47 | -31.34% | 256 | 52 | 0.54 | -0.23 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 53.00 | 1.36 | 1.39 | 1.37 | -0.34 | -19.89% | 87 | 65 | 0.53 | -0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 54.00 | 1.70 | 1.74 | 1.66 | -0.36 | -17.83% | 180 | 170 | 0.53 | -0.34 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 2.10 | 2.13 | 2.13 | -0.11 | -4.92% | 797 | 2,728 | 0.53 | -0.39 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 56.00 | 2.57 | 2.60 | 2.46 | -0.17 | -6.47% | 627 | 53 | 0.53 | -0.45 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 57.00 | 3.05 | 3.15 | 3.07 | +0.02 | +0.66% | 288 | 44 | 0.53 | -0.50 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 58.00 | 3.65 | 3.75 | 3.70 | +0.25 | +7.25% | 482 | 73 | 0.53 | -0.56 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 59.00 | 4.30 | 4.40 | 4.58 | +0.88 | +23.79% | 113 | 19 | 0.53 | -0.61 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 4.50 | 5.05 | 4.80 | +0.52 | +12.15% | 251 | 2,710 | 0.53 | -0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 61.00 | 5.65 | 5.80 | 5.63 | +0.84 | +17.54% | 48 | 76 | 0.52 | -0.71 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 62.00 | 5.45 | 7.00 | 6.50 | +1.30 | +25.00% | 20 | 92 | 0.41 | -0.75 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 63.00 | 6.30 | 7.55 | 7.00 | +1.30 | +22.81% | 31 | 33 | 0.43 | -0.79 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 64.00 | 7.65 | 8.65 | 7.42 | +0.32 | +4.51% | 5 | 22 | 0.51 | -0.82 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 8.95 | 9.15 | 9.00 | +2.15 | +31.39% | 156 | 2,267 | 0.53 | -0.85 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 66.00 | 9.85 | 10.35 | 9.94 | +2.52 | +33.97% | 3 | 8 | 0.56 | -0.88 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 67.00 | 10.35 | 12.00 | 10.53 | +1.68 | +18.99% | 12 | 6 | 0.58 | -0.90 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 68.00 | 10.40 | 13.00 | 8.85 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.91 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 69.00 | 11.80 | 14.40 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.93 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 12.60 | 14.85 | 13.56 | +2.77 | +25.68% | 93 | 2,553 | 0.79 | -0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 18.35 | 20.75 | 18.30 | +4.10 | +28.88% | 15 | 1,252 | 0.76 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 21.85 | 24.25 | 23.28 | +4.70 | +25.30% | 31 | 481 | 0.85 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 26.90 | 30.50 | 27.70 | +4.28 | +18.28% | 102 | 182 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 31.85 | 34.00 | 32.30 | +4.32 | +15.44% | 131 | 212 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 37.35 | 40.60 | 37.15 | +0.93 | +2.57% | 20 | 34 | 1.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 42.55 | 45.55 | 35.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 47.45 | 50.45 | 34.05 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 52.20 | 55.55 | 23.40 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 57.10 | 60.35 | 50.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 61.65 | 65.15 | 44.30 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 66.75 | 70.60 | 60.65 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 72.35 | 75.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 76.65 | 80.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 81.70 | 85.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 86.80 | 90.15 | 49.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:57 PM EST |