ROKU option chain Roku, Inc.
Cboe delayed options data · के अनुसार 12:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.1% (154.34–161.06) · ATM IV 16.9% · P/C open interest 0.23
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 76.05 | 77.95 | 4 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 269.2% | -0.00 | 0.0000 | -0.000 | ||||
| 71.05 | 73.40 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 248.4% | -0.00 | 0.0000 | -0.000 | |||||
| 65.65 | 68.45 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 228.6% | -0.00 | 0.0000 | -0.000 | |||||
| 61.05 | 63.05 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 209.9% | -0.00 | 0.0000 | -0.001 | ||||
| 55.95 | 59.75 | 1 | 122.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 192.0% | -0.00 | 0.0000 | -0.001 | |||
| 51.05 | 54.75 | 5 | 117.9% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.13 | 174.9% | -0.00 | 0.0001 | -0.001 | |||
| 45.70 | 49.80 | 1 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 2.13 | 158.4% | -0.00 | 0.0001 | -0.001 | ||||
| 41.50 | 44.75 | 100 | 111.5% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.13 | 142.6% | -0.00 | 0.0002 | -0.002 | |||
| 36.50 | 38.65 | 400 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.5600 | 96.0% | -0.00 | 0.0003 | -0.002 | ||||
| 31.90 | 33.55 | 380 | 1.00 | 0.0004 | 0.000 | 125 | 0 | 0.3000 | 1 | 75.3% | -0.00 | 0.0004 | -0.003 | |||
| 26.85 | 28.80 | 201 | 43.4% | 1.00 | 0.0008 | -0.001 | 130 | 0 | 0.0900 | 54.0% | -0.00 | 0.0008 | -0.005 | |||
| 25.00 | 28.45 | 3 | 1.00 | 0.0009 | -0.002 | 131 | 0 | 1.15 | 80.9% | -0.00 | 0.0009 | -0.005 | ||||
| 24.00 | 26.70 | 1.00 | 0.0011 | -0.002 | 132 | 0 | 0.7500 | 1 | 71.2% | -0.00 | 0.0011 | -0.005 | ||||
| 23.00 | 25.60 | 1.00 | 0.0012 | -0.003 | 133 | 0 | 2.15 | 89.0% | -0.00 | 0.0012 | -0.006 | |||||
| 22.00 | 25.80 | 50.0% | 0.99 | 0.0014 | -0.004 | 134 | 0 | 1.15 | 73.1% | -0.00 | 0.0014 | -0.006 | ||||
| 21.05 | 23.55 | 448 | 0.99 | 0.0016 | -0.004 | 135 | 0 | 0.9500 | 67.4% | -0.01 | 0.0016 | -0.007 | ||||
| 20.00 | 23.80 | 45.8% | 0.99 | 0.0018 | -0.005 | 136 | 0 | 1.15 | 67.9% | -0.01 | 0.0019 | -0.008 | ||||
| 19.00 | 22.45 | 1 | 0.99 | 0.0022 | -0.006 | 137 | 0 | 1.15 | 65.3% | -0.01 | 0.0022 | -0.009 | ||||
| 18.00 | 21.15 | 0.99 | 0.0025 | -0.007 | 138 | 0 | 2.17 | 74.7% | -0.01 | 0.0025 | -0.009 | |||||
| 16.75 | 20.85 | 0.99 | 0.0030 | -0.008 | 139 | 0 | 1.15 | 2 | 60.1% | -0.01 | 0.0030 | -0.011 | ||||
| 16.55 | 19.95 | 495 | 53.2% | 0.99 | 0.0035 | -0.009 | 140 | 0 | 0.6400 | 11 | 50.0% | -0.01 | 0.0035 | -0.012 | ||
| 14.95 | 18.85 | 35.6% | 0.99 | 0.0041 | -0.011 | 141 | 0 | 0.7600 | 9 | 49.5% | -0.01 | 0.0041 | -0.013 | |||
| 13.95 | 17.00 | 1 | 0.98 | 0.0049 | -0.013 | 142 | 0 | 2.21 | 1 | 63.5% | -0.02 | 0.0049 | -0.015 | |||
| 12.95 | 16.00 | 0.98 | 0.0059 | -0.015 | 143 | 0 | 2.23 | 60.7% | -0.02 | 0.0059 | -0.016 | |||||
| 12.55 | 16.00 | 50 | 43.8% | 0.98 | 0.0071 | -0.017 | 144 | 0 | 2.24 | 57.9% | -0.02 | 0.0071 | -0.019 | |||
| 11.55 | 14.00 | 14 | 0.97 | 0.0086 | -0.019 | 145 | 0 | 0.8700 | 2 | 41.2% | -0.03 | 0.0087 | -0.021 | |||
| 10.60 | 13.90 | 11 | 38.1% | 0.97 | 0.0106 | -0.023 | 146 | 0 | 0.6100 | 35.4% | -0.03 | 0.0106 | -0.024 | |||
| 9.05 | 11.95 | 5 | 0.96 | 0.0130 | -0.026 | 147 | 0 | 0.1900 | 145 | 25.7% | -0.04 | 0.0131 | -0.028 | |||
| 8.20 | 11.05 | 0.95 | 0.0161 | -0.030 | 148 | 0.0300 | 0.9300 | 9 | 20 | 34.6% | -0.05 | 0.0162 | -0.032 | |||
| 7.10 | 9.65 | 21 | 0.94 | 0.0200 | -0.035 | 149 | 0 | 0.3900 | 2 | 25.2% | -0.06 | 0.0201 | -0.037 | |||
| 6.15 | 8.10 | 7 | 0.92 | 0.0250 | -0.042 | 150 | 0 | 0.2800 | 29 | 162 | 21.2% | -0.08 | 0.0252 | -0.043 | ||
| 3.80 | 7.85 | 3 | 22.4% | 0.86 | 0.0436 | -0.062 | 152.5 | 0.1500 | 0.6200 | 8 | 38 | 20.9% | -0.14 | 0.0439 | -0.063 | |
| 2.31 | 5.75 | 5 | 23 | 23.8% | 0.73 | 0.0685 | -0.089 | 155 | 0.6000 | 0.9800 | 111 | 56 | 19.1% | -0.27 | 0.0692 | -0.091 |
| 0.7500 | 3.75 | 1 | 34 | 20.9% | 0.54 | 0.0842 | -0.106 | 157.5 | 0.2900 | 1.93 | 72 | 12.8% | -0.47 | 0.0851 | -0.107 | |
| 0.9900 | 1.45 | 34 | 93 | 21.3% | 0.33 | 0.0766 | -0.097 | 160 | 2.36 | 4.45 | 2 | 20 | 21.5% | -0.67 | 0.0773 | -0.098 |
| 0 | 1.06 | 1 | 10 | 20.7% | 0.18 | 0.0534 | -0.073 | 162.5 | 4.30 | 6.40 | 22.7% | -0.82 | 0.0545 | -0.073 | ||
| 0 | 0.4500 | 26 | 21.1% | 0.11 | 0.0338 | -0.059 | 165 | 5.35 | 8.70 | 1 | -0.90 | 0.0353 | -0.060 | |||
| 0 | 1.45 | 36.5% | 0.09 | 0.0235 | -0.058 | 167.5 | 7.80 | 11.60 | -0.92 | 0.0247 | -0.060 | |||||
| 0 | 0.9500 | 37.4% | 0.07 | 0.0177 | -0.059 | 170 | 11.20 | 13.95 | 35.4% | -0.93 | 0.0187 | -0.062 | ||||
| 0 | 1.15 | 44.8% | 0.06 | 0.0140 | -0.060 | 172.5 | 12.80 | 16.90 | 32.4% | -0.94 | 0.0148 | -0.063 | ||||
| 0 | 2.13 | 59.6% | 0.06 | 0.0114 | -0.060 | 175 | 15.30 | 19.40 | 36.5% | -0.95 | 0.0121 | -0.063 | ||||
| 0 | 2.13 | 65.0% | 0.05 | 0.0095 | -0.060 | 177.5 | 17.80 | 21.90 | 40.6% | -0.95 | 0.0101 | -0.063 | ||||
| 0 | 2.13 | 70.3% | 0.05 | 0.0080 | -0.060 | 180 | 20.30 | 24.40 | 44.5% | -0.96 | 0.0086 | -0.063 | ||||
| 0 | 2.13 | 75.3% | 0.04 | 0.0069 | -0.059 | 182.5 | 22.80 | 26.90 | 48.3% | -0.96 | 0.0074 | -0.062 | ||||
| 0 | 1.15 | 68.7% | 0.04 | 0.0060 | -0.058 | 185 | 25.30 | 29.40 | 52.0% | -0.97 | 0.0065 | -0.062 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.15 | 77.2% | 0.03 | 0.0047 | -0.057 | 190 | 30.30 | 34.40 | 59.2% | -0.97 | 0.0052 | -0.060 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.15 | 85.3% | 0.03 | 0.0038 | -0.054 | 195 | 35.30 | 39.40 | 66.1% | -0.98 | 0.0042 | -0.056 | ||||
| 0 | 1.55 | 99.2% | 0.02 | 0.0031 | -0.052 | 200 | 40.30 | 44.40 | 72.7% | -0.98 | 0.0034 | -0.053 | ||||
| 0 | 2.13 | 114.9% | 0.02 | 0.0026 | -0.049 | 205 | 45.30 | 49.40 | 79.1% | -0.98 | 0.0029 | -0.049 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs