ROKU cadeia de opções Roku, Inc.
Cboe delayed options data · em Sep 03, 21:53 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±3.0% (153.19–162.54) · IV ATM 18.1% · P/C open interest 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 76.70 | 80.40 | 219 | 173.2% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.00 | 374 | 206.6% | -0.00 | 0.0001 | -0.004 | ||
| 71.80 | 73.60 | 205 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.7000 | 558 | 157.2% | -0.00 | 0.0001 | -0.005 | |||
| 66.80 | 69.75 | 249 | 118.2% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.7500 | 465 | 138.9% | -0.00 | 0.0002 | -0.005 | ||
| 61.90 | 63.65 | 364 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.0300 | 200 | 89.4% | -0.00 | 0.0002 | -0.006 | |||
| 57.00 | 59.80 | 749 | 109.3% | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.0100 | 15 | 1,961 | 73.6% | -0.00 | 0.0003 | -0.006 | |
| 52.10 | 54.70 | 326 | 98.2% | 1.00 | 0.0004 | 0.000 | 105 | 0 | 0.0500 | 422 | 76.8% | -0.00 | 0.0004 | -0.007 | ||
| 46.40 | 50.50 | 320 | 91.1% | 1.00 | 0.0005 | 0.000 | 110 | 0 | 0.3200 | 170 | 86.8% | -0.00 | 0.0005 | -0.008 | ||
| 41.95 | 45.50 | 526 | 93.7% | 0.99 | 0.0007 | 0.000 | 115 | 0 | 1.23 | 233 | 98.4% | -0.01 | 0.0007 | -0.009 | ||
| 37.20 | 40.45 | 1,613 | 86.2% | 0.99 | 0.0010 | 0.000 | 120 | 0 | 0.1500 | 399 | 61.3% | -0.01 | 0.0010 | -0.010 | ||
| 32.25 | 34.55 | 205 | 58.3% | 0.99 | 0.0015 | 0.000 | 125 | 0 | 0.1300 | 77 | 52.2% | -0.01 | 0.0015 | -0.011 | ||
| 27.40 | 29.00 | 1 | 145 | 0.99 | 0.0022 | 0.000 | 130 | 0 | 0.6800 | 10 | 358 | 58.5% | -0.01 | 0.0022 | -0.014 | |
| 22.20 | 25.55 | 1,590 | 55.8% | 0.98 | 0.0036 | -0.005 | 135 | 0.0100 | 0.1500 | 2 | 364 | 38.1% | -0.02 | 0.0036 | -0.017 | |
| 17.55 | 20.30 | 385 | 46.6% | 0.97 | 0.0064 | -0.013 | 140 | 0 | 0.2800 | 95 | 110 | 33.5% | -0.03 | 0.0064 | -0.022 | |
| 12.65 | 16.60 | 1 | 32.3% | 0.95 | 0.0108 | -0.022 | 144 | 0 | 2.20 | 45.5% | -0.05 | 0.0109 | -0.029 | |||
| 12.45 | 15.00 | 2 | 739 | 32.6% | 0.94 | 0.0125 | -0.025 | 145 | 0 | 0.4100 | 360 | 636 | 27.5% | -0.06 | 0.0126 | -0.031 |
| 10.65 | 14.60 | 28.6% | 0.94 | 0.0146 | -0.028 | 146 | 0 | 2.23 | 41.1% | -0.06 | 0.0146 | -0.034 | ||||
| 9.70 | 13.65 | 8 | 27.7% | 0.93 | 0.0170 | -0.032 | 147 | 0 | 2.26 | 39.0% | -0.07 | 0.0170 | -0.037 | |||
| 8.70 | 12.70 | 26.2% | 0.91 | 0.0198 | -0.036 | 148 | 0 | 2.30 | 36.9% | -0.09 | 0.0199 | -0.041 | ||||
| 7.75 | 11.80 | 2 | 25.4% | 0.90 | 0.0232 | -0.041 | 149 | 0 | 2.33 | 34.7% | -0.10 | 0.0233 | -0.046 | |||
| 7.90 | 9.75 | 1,741 | 24.1% | 0.88 | 0.0271 | -0.046 | 150 | 0.1600 | 0.6000 | 251 | 104 | 22.1% | -0.12 | 0.0273 | -0.051 | |
| 4.95 | 8.20 | 21.8% | 0.80 | 0.0388 | -0.062 | 152.5 | 0 | 1.30 | 1 | 20.5% | -0.20 | 0.0391 | -0.066 | |||
| 3.45 | 5.60 | 1 | 360 | 19.9% | 0.69 | 0.0507 | -0.079 | 155 | 0.3700 | 2.95 | 132 | 23.9% | -0.31 | 0.0511 | -0.081 | |
| 2.20 | 3.60 | 15 | 4 | 19.3% | 0.56 | 0.0585 | -0.088 | 157.5 | 0.7500 | 2.80 | 20 | 24 | 16.8% | -0.45 | 0.0592 | -0.089 |
| 0.8500 | 2.00 | 219 | 812 | 16.8% | 0.41 | 0.0584 | -0.086 | 160 | 3.00 | 4.05 | 7 | 56 | 20.0% | -0.60 | 0.0593 | -0.086 |
| 0.0900 | 1.53 | 63 | 17.9% | 0.28 | 0.0497 | -0.075 | 162.5 | 3.10 | 7.00 | 18.1% | -0.73 | 0.0507 | -0.075 | |||
| 0.1500 | 0.9400 | 6 | 416 | 20.2% | 0.18 | 0.0378 | -0.058 | 165 | 5.10 | 9.05 | 12 | 17.2% | -0.84 | 0.0387 | -0.056 | |
| 0.0400 | 0.8500 | 1 | 54 | 23.4% | 0.11 | 0.0262 | -0.042 | 167.5 | 7.45 | 11.40 | 17.6% | -0.90 | 0.0266 | -0.038 | ||
| 0 | 0.4000 | 214 | 22.7% | 0.08 | 0.0184 | -0.035 | 170 | 9.75 | 13.85 | 1 | -0.94 | 0.0200 | -0.029 | |||
| 0 | 2.26 | 2 | 41.7% | 0.06 | 0.0141 | -0.033 | 172.5 | 12.90 | 16.35 | 30.3% | -0.95 | 0.0158 | -0.026 | |||
| 0.0100 | 0.6000 | 1 | 57 | 32.5% | 0.05 | 0.0112 | -0.033 | 175 | 14.80 | 18.85 | -0.96 | 0.0131 | -0.025 | |||
| 0 | 0.5200 | 34.8% | 0.05 | 0.0092 | -0.032 | 177.5 | 17.45 | 21.35 | 28.6% | -0.96 | 0.0111 | -0.024 | ||||
| 0 | 0.2300 | 1 | 77 | 32.9% | 0.04 | 0.0077 | -0.031 | 180 | 19.95 | 23.85 | 31.5% | -0.97 | 0.0096 | -0.023 | ||
| 0 | 1.35 | 50.9% | 0.04 | 0.0065 | -0.030 | 182.5 | 22.45 | 26.35 | 34.3% | -0.97 | 0.0083 | -0.021 | ||||
| 0 | 2.17 | 41 | 61.6% | 0.03 | 0.0056 | -0.029 | 185 | 24.95 | 28.85 | 37.0% | -0.98 | 0.0073 | -0.020 | |||
| 0 | 2.15 | 88 | 68.7% | 0.03 | 0.0042 | -0.027 | 190 | 29.95 | 34.00 | 48.5% | -0.98 | 0.0053 | -0.021 | |||
| 0 | 1.35 | 1 | 67.7% | 0.02 | 0.0032 | -0.025 | 195 | 34.95 | 38.85 | 47.4% | -0.99 | 0.0039 | -0.022 | |||
| 0 | 1.91 | 2 | 18 | 79.9% | 0.02 | 0.0025 | -0.022 | 200 | 39.95 | 43.85 | 52.2% | -0.99 | 0.0029 | -0.023 | ||
| 0 | 2.13 | 88.2% | 0.01 | 0.0020 | -0.020 | 205 | 44.95 | 48.85 | 57.0% | -1.00 | 0.0019 | -0.028 | ||||
| 0 | 2.13 | 15 | 94.2% | 0.01 | 0.0016 | -0.018 | 210 | 49.95 | 53.85 | 61.5% | -1.00 | 0.0011 | -0.033 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs