ROKU Optionskette Roku, Inc.
Cboe delayed options data · Stand 15:43 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.7% (147.13–161.76) · ATM IV 19.8% · P/C Open Interest 1.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 73.05 | 76.80 | 109.2% | 0.99 | 0.0007 | -0.016 | 80 | 0 | 2.13 | 139.6% | -0.01 | 0.0007 | -0.025 | ||||
| 68.05 | 71.70 | 1 | 95.6% | 0.98 | 0.0008 | -0.018 | 85 | 0 | 2.14 | 128.7% | -0.02 | 0.0008 | -0.026 | |||
| 63.05 | 66.55 | 3 | 79.7% | 0.98 | 0.0010 | -0.019 | 90 | 0 | 1.75 | 113.2% | -0.02 | 0.0010 | -0.027 | |||
| 58.05 | 61.20 | 1 | 1 | 0.98 | 0.0012 | -0.021 | 95 | 0 | 1.15 | 95.2% | -0.02 | 0.0012 | -0.028 | |||
| 53.05 | 56.65 | 2 | 66.2% | 0.98 | 0.0015 | -0.023 | 100 | 0 | 0.9400 | 83.4% | -0.02 | 0.0015 | -0.029 | |||
| 48.05 | 51.85 | 2 | 64.4% | 0.97 | 0.0019 | -0.025 | 105 | 0 | 1.55 | 83.3% | -0.03 | 0.0019 | -0.031 | |||
| 43.05 | 46.90 | 2 | 57.8% | 0.97 | 0.0024 | -0.027 | 110 | 0 | 1.33 | 72.6% | -0.03 | 0.0024 | -0.032 | |||
| 38.05 | 41.95 | 1 | 51.4% | 0.96 | 0.0030 | -0.029 | 115 | 0 | 1.38 | 65.3% | -0.04 | 0.0030 | -0.034 | |||
| 33.75 | 36.75 | 8 | 51.9% | 0.95 | 0.0039 | -0.031 | 120 | 0.0100 | 1.41 | 58.0% | -0.05 | 0.0039 | -0.035 | |||
| 28.55 | 32.00 | 7 | 45.1% | 0.94 | 0.0051 | -0.033 | 125 | 0.0100 | 0.8200 | 19 | 44.8% | -0.06 | 0.0052 | -0.037 | ||
| 23.40 | 27.05 | 17 | 36.8% | 0.93 | 0.0070 | -0.035 | 130 | 0.0100 | 1.43 | 2 | 43.3% | -0.07 | 0.0070 | -0.038 | ||
| 18.95 | 22.20 | 7 | 35.5% | 0.91 | 0.0098 | -0.038 | 135 | 0 | 1.32 | 1 | 35.2% | -0.09 | 0.0098 | -0.041 | ||
| 14.15 | 17.40 | 13 | 30.3% | 0.88 | 0.0144 | -0.041 | 140 | 0 | 1.20 | 4 | 27.3% | -0.12 | 0.0145 | -0.043 | ||
| 12.30 | 15.05 | 26.2% | 0.86 | 0.0171 | -0.042 | 142 | 0 | 1.30 | 25.0% | -0.14 | 0.0173 | -0.044 | ||||
| 11.35 | 14.65 | 27.8% | 0.85 | 0.0187 | -0.043 | 143 | 0 | 1.39 | 24.0% | -0.15 | 0.0189 | -0.045 | ||||
| 10.85 | 13.25 | 26.6% | 0.84 | 0.0205 | -0.044 | 144 | 0.2500 | 1.48 | 10 | 24.2% | -0.16 | 0.0207 | -0.045 | |||
| 9.50 | 12.85 | 8 | 26.0% | 0.82 | 0.0225 | -0.045 | 145 | 0.4300 | 1.58 | 13 | 23.9% | -0.18 | 0.0228 | -0.046 | ||
| 8.65 | 11.95 | 25.2% | 0.81 | 0.0247 | -0.046 | 146 | 0 | 1.75 | 21.2% | -0.20 | 0.0250 | -0.047 | ||||
| 7.95 | 10.50 | 2 | 22.9% | 0.79 | 0.0271 | -0.047 | 147 | 0 | 1.65 | 19.1% | -0.22 | 0.0275 | -0.049 | |||
| 7.45 | 9.60 | 23.2% | 0.76 | 0.0297 | -0.048 | 148 | 0.0500 | 1.83 | 18.5% | -0.24 | 0.0302 | -0.050 | ||||
| 6.10 | 9.50 | 23.2% | 0.74 | 0.0324 | -0.050 | 149 | 1.15 | 2.02 | 21.3% | -0.27 | 0.0330 | -0.051 | ||||
| 5.30 | 8.60 | 96 | 22.2% | 0.71 | 0.0351 | -0.051 | 150 | 0.7500 | 2.20 | 1 | 393 | 18.7% | -0.30 | 0.0358 | -0.053 | |
| 4.20 | 6.20 | 21.1% | 0.62 | 0.0411 | -0.054 | 152.5 | 1.50 | 4.40 | 22.2% | -0.39 | 0.0420 | -0.056 | ||||
| 2.98 | 3.95 | 137 | 19.0% | 0.51 | 0.0443 | -0.055 | 155 | 3.50 | 4.20 | 87 | 164 | 20.7% | -0.50 | 0.0456 | -0.057 | |
| 1.80 | 3.45 | 20.3% | 0.40 | 0.0436 | -0.053 | 157.5 | 3.30 | 6.85 | 19.5% | -0.61 | 0.0453 | -0.055 | ||||
| 1.33 | 1.69 | 31 | 153 | 18.5% | 0.30 | 0.0392 | -0.047 | 160 | 5.40 | 7.75 | 7 | 18.1% | -0.72 | 0.0415 | -0.049 | |
| 0.3100 | 1.86 | 1 | 19.6% | 0.22 | 0.0327 | -0.040 | 162.5 | 7.00 | 10.35 | 19.1% | -0.81 | 0.0352 | -0.042 | |||
| 0.4800 | 1.55 | 2 | 8 | 22.6% | 0.16 | 0.0258 | -0.035 | 165 | 9.20 | 12.45 | 19.0% | -0.87 | 0.0284 | -0.037 | ||
| 0.0100 | 1.10 | 21.5% | 0.13 | 0.0204 | -0.033 | 167.5 | 11.50 | 14.90 | 20.1% | -0.90 | 0.0228 | -0.035 | ||||
| 0.2000 | 0.5100 | 3 | 2 | 21.7% | 0.11 | 0.0167 | -0.033 | 170 | 13.90 | 17.35 | 21.0% | -0.91 | 0.0187 | -0.035 | ||
| 0 | 1.15 | 27.3% | 0.10 | 0.0140 | -0.033 | 172.5 | 16.35 | 20.05 | 25.3% | -0.93 | 0.0157 | -0.035 | ||||
| 0 | 1.36 | 31.2% | 0.09 | 0.0119 | -0.032 | 175 | 18.45 | 22.65 | -0.94 | 0.0134 | -0.035 | |||||
| 0 | 1.15 | 32.5% | 0.08 | 0.0102 | -0.032 | 177.5 | 21.35 | 24.95 | 29.0% | -0.94 | 0.0117 | -0.034 | ||||
| 0 | 1.76 | 38.9% | 0.07 | 0.0089 | -0.031 | 180 | 23.45 | 27.65 | -0.95 | 0.0103 | -0.033 | |||||
| 0 | 1.56 | 7 | 42.6% | 0.06 | 0.0070 | -0.030 | 185 | 28.45 | 32.65 | -0.96 | 0.0082 | -0.032 | ||||
| 0 | 1.55 | 2 | 47.1% | 0.05 | 0.0056 | -0.029 | 190 | 33.45 | 37.65 | -0.97 | 0.0065 | -0.029 | ||||
| 0 | 1.36 | 50.1% | 0.04 | 0.0046 | -0.027 | 195 | 38.45 | 42.65 | -0.98 | 0.0053 | -0.028 | |||||
| 0 | 0.2500 | 1 | 40.4% | 0.04 | 0.0038 | -0.026 | 200 | 43.45 | 47.65 | -0.98 | 0.0043 | -0.026 | ||||
| 0 | 1.15 | 56.3% | 0.03 | 0.0032 | -0.024 | 205 | 48.85 | 52.55 | 53.4% | -0.99 | 0.0035 | -0.024 | ||||
| 0 | 1.75 | 65.3% | 0.03 | 0.0027 | -0.023 | 210 | 53.45 | 57.65 | -0.99 | 0.0028 | -0.020 | |||||
| 0 | 1.75 | 1 | 72.8% | 0.02 | 0.0020 | -0.020 | 220 | 63.55 | 67.65 | 58.4% | -0.99 | 0.0015 | -0.018 | |||
| 0 | 1.15 | 1 | 73.7% | 0.02 | 0.0016 | -0.018 | 230 | 73.45 | 77.65 | -1.00 | 0.0008 | -0.016 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts