Options Chain for ROKU INC COM CL A (ROKU) - $101.70 as of 12/8/2025 9:25:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.55 | 49.20 | 47.38 | % | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:45 PM EST | |||
| 60.00 | 40.65 | 44.25 | 42.45 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:45 PM EST | |||
| 65.00 | 35.70 | 39.35 | 37.53 | % | 0.58 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:45 PM EST | |||
| 70.00 | 30.95 | 34.45 | 32.70 | 32.63 | +4.08 | +14.30% | 0.47 | 2 | 2 | 1.06 | 0.98 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 75.00 | 26.55 | 29.70 | 28.13 | 28.11 | +2.44 | +9.51% | 0.38 | 20 | 1 | 0.91 | 0.96 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 80.00 | 21.80 | 25.05 | 23.43 | % | 0.29 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 81.00 | 20.40 | 24.20 | 22.30 | % | 0.28 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 82.00 | 20.00 | 22.65 | 21.33 | % | 0.26 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 83.00 | 19.10 | 22.20 | 20.65 | % | 0.25 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 84.00 | 18.25 | 21.40 | 19.83 | % | 0.24 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 85.00 | 17.40 | 20.65 | 19.03 | % | 0.22 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 86.00 | 16.15 | 19.25 | 17.70 | % | 0.21 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 87.00 | 15.70 | 18.40 | 17.05 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.01 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 88.00 | 14.90 | 17.60 | 16.25 | % | 0.18 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 89.00 | 14.10 | 17.35 | 15.73 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 90.00 | 12.95 | 16.65 | 14.80 | 14.00 | +3.15 | +29.04% | 0.16 | 1 | 2 | 0.52 | 0.79 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 91.00 | 12.55 | 15.10 | 13.83 | % | 0.15 | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.07 | 12/8/2025 3:59:45 PM EST | |||
| 92.00 | 11.75 | 14.25 | 13.00 | % | 0.14 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.07 | 12/8/2025 3:59:45 PM EST | |||
| 93.00 | 11.10 | 14.15 | 12.63 | 8.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.73 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 94.00 | 10.35 | 12.55 | 11.45 | 8.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.71 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 95.00 | 9.65 | 12.05 | 10.85 | 10.76 | +0.96 | +9.80% | 0.11 | 1 | 5 | 0.48 | 0.70 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 96.00 | 8.95 | 11.45 | 10.20 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.47 | 0.67 | 0.02 | -0.08 | 12/4/2025 | 12/8/2025 3:59:45 PM EST |
| 97.00 | 8.30 | 11.95 | 10.13 | 9.53 | +2.78 | +41.19% | 0.10 | 1 | 1 | 0.51 | 0.65 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 98.00 | 7.70 | 11.25 | 9.48 | 8.75 | +1.53 | +21.20% | 0.10 | 1 | 2 | 0.50 | 0.63 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 99.00 | 7.10 | 9.50 | 8.30 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.08 | 12/8/2025 3:59:45 PM EST | |||
| 100.00 | 6.70 | 8.95 | 7.83 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | 0.59 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 101.00 | 5.95 | 8.55 | 7.25 | 7.20 | % | 0.07 | 14 | 0 | 0.45 | 0.57 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 102.00 | 5.45 | 9.10 | 7.28 | 6.70 | % | 0.07 | 14 | 0 | 0.49 | 0.55 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 103.00 | 5.40 | 8.65 | 7.03 | 6.31 | % | 0.07 | 20 | 0 | 0.50 | 0.53 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 104.00 | 4.80 | 8.20 | 6.50 | 5.81 | +0.60 | +11.52% | 0.06 | 22 | 1 | 0.49 | 0.50 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 105.00 | 5.35 | 7.50 | 6.43 | 5.43 | +0.57 | +11.73% | 0.06 | 2 | 2 | 0.52 | 0.48 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 110.00 | 2.40 | 6.00 | 4.20 | 4.00 | +0.48 | +13.64% | 0.04 | 6 | 14 | 0.48 | 0.38 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 115.00 | 2.00 | 4.75 | 3.38 | 2.50 | +0.30 | +13.64% | 0.03 | 8 | 3 | 0.51 | 0.29 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 120.00 | 1.08 | 2.43 | 1.76 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.02 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 125.00 | 0.61 | 2.27 | 1.44 | 1.01 | % | 0.01 | 1 | 0 | 0.49 | 0.15 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 130.00 | 0.70 | 1.09 | 0.90 | 0.70 | % | 0.01 | 2 | 0 | 0.49 | 0.10 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 135.00 | 0.01 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.03 | 12/8/2025 3:59:45 PM EST | |||
| 140.00 | 0.26 | 0.84 | 0.55 | 0.53 | % | 0.00 | 1 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.22 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 12/8/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.04 | 0.00 | -0.03 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 81.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 82.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 83.00 | 0.53 | 2.03 | 1.28 | 1.32 | % | 0.02 | 2 | 0 | 0.53 | -0.12 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 84.00 | 0.82 | 2.08 | 1.45 | 1.47 | % | 0.02 | 2 | 0 | 0.53 | -0.13 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 85.00 | 0.89 | 2.42 | 1.66 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 86.00 | 0.12 | 3.40 | 1.76 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 87.00 | 0.17 | 3.50 | 1.84 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 88.00 | 0.88 | 2.91 | 1.90 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 89.00 | 1.40 | 2.65 | 2.03 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.02 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 90.00 | 1.50 | 3.60 | 2.55 | 2.92 | -1.83 | -38.53% | 0.03 | 2 | 1 | 0.51 | -0.21 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 91.00 | 0.63 | 4.35 | 2.49 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.07 | 12/8/2025 3:59:45 PM EST | |||
| 92.00 | 2.05 | 3.60 | 2.83 | 3.19 | +0.67 | +26.59% | 0.03 | 1 | 6 | 0.49 | -0.25 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 93.00 | 2.48 | 3.80 | 3.14 | 3.24 | % | 0.03 | 2 | 0 | 0.49 | -0.27 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 94.00 | 1.50 | 4.95 | 3.23 | 3.59 | -0.22 | -5.78% | 0.03 | 2 | 3 | 0.46 | -0.29 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 95.00 | 3.10 | 4.65 | 3.88 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | -0.30 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 96.00 | 2.10 | 5.85 | 3.98 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | -0.33 | 0.02 | -0.08 | 12/5/2025 | 12/8/2025 3:59:45 PM EST |
| 97.00 | 2.96 | 5.25 | 4.11 | 4.60 | -0.32 | -6.51% | 0.04 | 2 | 3 | 0.45 | -0.35 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 98.00 | 4.00 | 6.75 | 5.38 | 5.04 | -0.11 | -2.14% | 0.05 | 2 | 22 | 0.52 | -0.37 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 99.00 | 3.10 | 7.10 | 5.10 | 5.53 | -0.26 | -4.50% | 0.05 | 10 | 4 | 0.47 | -0.39 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST |
| 100.00 | 3.60 | 7.45 | 5.53 | 6.02 | % | 0.06 | 11 | 0 | 0.47 | -0.41 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 101.00 | 4.20 | 8.00 | 6.10 | 6.48 | % | 0.06 | 10 | 0 | 0.47 | -0.43 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 102.00 | 4.55 | 8.35 | 6.45 | 7.03 | % | 0.06 | 10 | 0 | 0.46 | -0.45 | 0.02 | -0.09 | 12/8/2025 | 12/8/2025 3:59:45 PM EST | |
| 103.00 | 5.65 | 8.30 | 6.98 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.02 | -0.09 | 12/8/2025 3:59:45 PM EST | |||
| 104.00 | 5.65 | 8.95 | 7.30 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.02 | -0.09 | 12/8/2025 3:59:45 PM EST | |||
| 105.00 | 7.40 | 9.40 | 8.40 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.52 | 0.02 | -0.09 | 12/4/2025 | 12/8/2025 3:59:45 PM EST |
| 110.00 | 9.45 | 13.05 | 11.25 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.08 | 12/8/2025 3:59:45 PM EST | |||
| 115.00 | 13.40 | 16.45 | 14.93 | % | 0.13 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 12/8/2025 3:59:45 PM EST | |||
| 120.00 | 18.30 | 20.75 | 19.53 | % | 0.16 | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.06 | 12/8/2025 3:59:45 PM EST | |||
| 125.00 | 22.00 | 25.30 | 23.65 | % | 0.19 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.05 | 12/8/2025 3:59:45 PM EST | |||
| 130.00 | 27.05 | 29.90 | 28.48 | % | 0.22 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.04 | 12/8/2025 3:59:45 PM EST | |||
| 135.00 | 32.10 | 34.70 | 33.40 | % | 0.25 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.03 | 12/8/2025 3:59:45 PM EST | |||
| 140.00 | 36.95 | 39.55 | 38.25 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 12/8/2025 3:59:45 PM EST |