Options Chain for ROKU INC COM CL A (ROKU) - $56.34 as of 4/29/2024 7:51:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.85 | 20.45 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 12.95 | 15.70 | % | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 46.00 | 12.05 | 13.45 | % | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 47.00 | 10.65 | 13.35 | % | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 48.00 | 10.80 | 13.15 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 49.00 | 9.05 | 10.95 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 8.25 | 10.15 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 51.00 | 6.80 | 9.30 | 6.92 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 52.00 | 6.65 | 8.70 | % | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.04 | 4/29/2024 4:00:01 PM EST | |||
| 53.00 | 5.95 | 7.55 | % | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 54.00 | 6.10 | 6.55 | 6.53 | +1.61 | +32.73% | 2 | 12 | 0.49 | 0.75 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 5.35 | 6.15 | 5.25 | +0.90 | +20.69% | 44 | 50 | 0.50 | 0.71 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 56.00 | 4.85 | 5.75 | 4.95 | +0.95 | +23.75% | 12 | 92 | 0.54 | 0.67 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.00 | 3.25 | 4.55 | 4.30 | +0.70 | +19.45% | 22 | 56 | 0.41 | 0.62 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 58.00 | 3.75 | 4.65 | 3.90 | +0.80 | +25.81% | 7 | 22 | 0.54 | 0.58 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 59.00 | 3.00 | 3.80 | 3.40 | +0.70 | +25.93% | 45 | 41 | 0.49 | 0.53 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 2.83 | 2.99 | 2.92 | +0.59 | +25.33% | 421 | 177 | 0.49 | 0.48 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 61.00 | 2.44 | 2.83 | 2.36 | +0.55 | +30.39% | 62 | 119 | 0.49 | 0.44 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 62.00 | 2.04 | 2.67 | 2.12 | +0.33 | +18.44% | 6 | 85 | 0.48 | 0.39 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 63.00 | 1.69 | 2.00 | 1.64 | +0.08 | +5.13% | 2 | 18 | 0.48 | 0.35 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 64.00 | 1.29 | 1.70 | 1.60 | +0.46 | +40.36% | 4 | 68 | 0.49 | 0.32 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 1.29 | 1.50 | 1.26 | +0.28 | +28.58% | 395 | 585 | 0.49 | 0.28 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 66.00 | 1.01 | 1.22 | 1.07 | +0.17 | +18.89% | 43 | 85 | 0.49 | 0.25 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 67.00 | 0.86 | 1.10 | 0.96 | -0.19 | -16.53% | 8 | 12 | 0.50 | 0.22 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 68.00 | 0.72 | 0.86 | 0.80 | +0.14 | +21.22% | 45 | 317 | 0.49 | 0.19 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 69.00 | 0.59 | 0.74 | 0.55 | -0.02 | -3.51% | 2 | 7 | 0.49 | 0.17 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 0.50 | 0.72 | 0.58 | +0.12 | +26.09% | 123 | 106 | 0.52 | 0.14 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 71.00 | 0.23 | 0.56 | 0.47 | -0.10 | -17.55% | 16 | 55 | 0.50 | 0.12 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 72.00 | 0.31 | 0.73 | 0.39 | +0.06 | +18.19% | 7 | 11 | 0.50 | 0.11 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 73.00 | 0.32 | 0.59 | 0.35 | -0.01 | -2.78% | 103 | 310 | 0.55 | 0.09 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 0.11 | 0.25 | 0.25 | +0.05 | +25.00% | 177 | 37 | 0.48 | 0.07 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 0.05 | 0.18 | 0.16 | +0.06 | +60.00% | 151 | 40 | 0.53 | 0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 0.01 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 90.00 | 0.01 | 0.07 | 0.12 | +0.11 | +1,100.00% | 11 | 229 | 0.59 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 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 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 0.07 | 0.22 | 0.18 | -0.15 | -45.46% | 3 | 338 | 0.53 | -0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 46.00 | 0.18 | 0.50 | 0.24 | -0.17 | -41.47% | 1 | 20 | 0.61 | -0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 47.00 | 0.04 | 0.28 | 0.28 | -0.21 | -42.86% | 3 | 18 | 0.48 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 48.00 | 0.25 | 0.45 | 0.39 | -0.19 | -32.76% | 3 | 18 | 0.50 | -0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 49.00 | 0.38 | 0.48 | 0.46 | -0.39 | -45.89% | 10 | 16 | 0.51 | -0.10 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.49 | 0.81 | 0.58 | -0.41 | -41.42% | 23 | 374 | 0.51 | -0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 51.00 | 0.70 | 0.97 | 0.78 | -0.52 | -40.00% | 7 | 26 | 0.51 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 52.00 | 0.62 | 1.13 | 0.96 | -0.50 | -34.25% | 28 | 27 | 0.47 | -0.18 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 53.00 | 1.00 | 1.21 | 1.25 | -0.70 | -35.90% | 6 | 14 | 0.49 | -0.21 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 54.00 | 1.25 | 1.58 | 1.48 | -0.91 | -38.08% | 9 | 23 | 0.51 | -0.25 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 1.58 | 1.91 | 1.78 | -0.97 | -35.28% | 136 | 54 | 0.50 | -0.29 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 56.00 | 1.95 | 2.18 | 2.16 | -1.02 | -32.08% | 63 | 53 | 0.49 | -0.33 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 57.00 | 2.21 | 2.63 | 2.45 | -0.70 | -22.23% | 5 | 62 | 0.50 | -0.38 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 58.00 | 2.67 | 3.05 | 3.19 | -0.97 | -23.32% | 22 | 34 | 0.50 | -0.42 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 59.00 | 3.15 | 3.55 | 3.58 | -1.47 | -29.11% | 2 | 55 | 0.48 | -0.47 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 3.60 | 4.10 | 4.05 | -0.94 | -18.84% | 99 | 44 | 0.47 | -0.52 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 61.00 | 3.65 | 4.80 | 5.00 | -0.95 | -15.97% | 3 | 20 | 0.44 | -0.56 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 62.00 | 3.55 | 5.40 | 5.40 | -1.02 | -15.89% | 8 | 6 | 0.37 | -0.61 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 63.00 | 4.90 | 6.75 | 7.16 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.65 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 64.00 | 6.45 | 7.10 | 8.15 | 0.00 | 0.00% | 0 | 65 | 0.49 | -0.68 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 6.55 | 8.45 | 7.92 | -0.98 | -11.02% | 5 | 8 | 0.49 | -0.72 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 66.00 | 7.30 | 10.15 | 8.47 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.75 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 67.00 | 8.50 | 10.25 | 9.59 | % | 2 | 0 | 0.56 | -0.78 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 68.00 | 9.05 | 10.55 | 10.52 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.81 | 0.03 | -0.04 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 69.00 | 10.05 | 12.35 | % | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 70.00 | 10.90 | 13.75 | 13.25 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.86 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 71.00 | 11.40 | 12.85 | % | 0 | 0 | 0.65 | -0.88 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 72.00 | 12.30 | 14.05 | % | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 73.00 | 12.85 | 15.10 | 12.55 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.91 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 14.75 | 18.55 | 16.52 | -1.08 | -6.14% | 1 | 8 | 1.04 | -0.93 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 19.80 | 23.55 | 18.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 25.15 | 28.55 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 30.10 | 33.55 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |