Options Chain for ROKU INC COM CL A (ROKU) - $59.95 as of 5/3/2024 3:04:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.40 | 21.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 45.00 | 12.40 | 16.45 | % | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 47.00 | 11.35 | 12.95 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 48.00 | 10.40 | 12.15 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 49.00 | 9.40 | 11.65 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 9.15 | 10.65 | % | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 51.00 | 8.45 | 11.00 | % | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 7.50 | 9.85 | % | 0 | 0 | 0.65 | 0.84 | 0.03 | -0.04 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 6.50 | 7.90 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.80 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 54.00 | 5.05 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.77 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 4.95 | 6.80 | % | 0 | 0 | 0.45 | 0.73 | 0.04 | -0.05 | 5/3/2024 3:59:59 PM EST | |||
| 56.00 | 4.75 | 5.55 | 5.45 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.69 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 57.00 | 4.45 | 5.60 | 5.46 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.64 | 0.05 | -0.05 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 58.00 | 2.64 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 105 | 0.36 | 0.59 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 59.00 | 3.35 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 129 | 0.45 | 0.55 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 2.86 | 3.05 | 2.90 | 0.00 | 0.00% | 0 | 122 | 0.44 | 0.50 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 61.00 | 2.42 | 2.63 | 2.95 | 0.00 | 0.00% | 0 | 53 | 0.44 | 0.45 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 62.00 | 2.06 | 2.30 | 2.13 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.40 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 63.00 | 1.72 | 1.96 | 1.84 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.36 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 64.00 | 1.46 | 1.68 | 1.56 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.32 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 1.24 | 1.44 | 1.29 | 0.00 | 0.00% | 0 | 173 | 0.45 | 0.28 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 66.00 | 1.04 | 1.22 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.25 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 67.00 | 0.81 | 1.04 | 1.01 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.21 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 68.00 | 0.66 | 0.89 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.45 | 0.19 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 69.00 | 0.62 | 0.66 | 0.93 | 0.00 | 0.00% | 0 | 52 | 0.45 | 0.16 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 70.00 | 0.52 | 0.66 | 0.55 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.14 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 71.00 | 0.41 | 0.57 | 0.58 | 0.00 | 0.00% | 0 | 49 | 0.47 | 0.12 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 72.00 | 0.36 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.10 | 0.02 | -0.02 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 73.00 | 0.30 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.09 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 68 | 0.46 | 0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 80.00 | 0.07 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.03 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 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 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 45.00 | 0.09 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.03 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 0.19 | 0.26 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 48.00 | 0.25 | 0.64 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 49.00 | 0.32 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.09 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 0.42 | 0.46 | 0.42 | 0.00 | 0.00% | 0 | 215 | 0.46 | -0.11 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 0.54 | 0.62 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.13 | 0.03 | -0.03 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 52.00 | 0.70 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.16 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 53.00 | 0.88 | 1.03 | 0.93 | 0.00 | 0.00% | 0 | 61 | 0.46 | -0.20 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 54.00 | 1.12 | 1.22 | 1.17 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.23 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 1.37 | 1.49 | 1.44 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.27 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 56.00 | 1.69 | 1.89 | 2.08 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.31 | 0.04 | -0.05 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 57.00 | 2.07 | 2.26 | 2.23 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.36 | 0.05 | -0.05 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 58.00 | 2.49 | 2.69 | 2.48 | 0.00 | 0.00% | 0 | 84 | 0.45 | -0.41 | 0.05 | -0.05 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 59.00 | 2.96 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.45 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 3.50 | 3.65 | 3.55 | 0.00 | 0.00% | 0 | 45 | 0.44 | -0.50 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 61.00 | 4.05 | 4.45 | 4.28 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.55 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 62.00 | 4.70 | 6.55 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.60 | 0.05 | -0.05 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 63.00 | 5.35 | 6.55 | 5.85 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.64 | 0.05 | -0.05 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 64.00 | 5.65 | 7.10 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.68 | 0.04 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 5.80 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.72 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 66.00 | 6.70 | 8.85 | 7.97 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.75 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 67.00 | 7.70 | 9.05 | 11.39 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.79 | 0.04 | -0.04 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 68.00 | 7.65 | 10.15 | % | 0 | 0 | 0.61 | -0.81 | 0.03 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 69.00 | 8.40 | 10.90 | 9.85 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.84 | 0.03 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 70.00 | 10.00 | 13.25 | % | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 71.00 | 11.00 | 14.15 | % | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 72.00 | 11.45 | 14.85 | % | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 73.00 | 12.90 | 14.45 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.91 | 0.02 | -0.02 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 75.00 | 14.00 | 16.85 | % | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 80.00 | 19.05 | 22.70 | 20.95 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.97 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 85.00 | 23.95 | 27.55 | 26.25 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 90.00 | 29.00 | 32.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |