Options Chain for ROKU INC COM CL A (ROKU) - $82.77 as of 1/22/2025 9:18:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.85 | 41.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 34.95 | 36.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 30.10 | 31.50 | 28.60 | 0.00 | 0.00% | 0 | 93 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 24.55 | 26.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 19.20 | 22.60 | 14.28 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 19.15 | 20.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 18.05 | 20.15 | 18.16 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 15.90 | 19.60 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 16.10 | 17.55 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 15.20 | 16.50 | 16.34 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.98 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 14.20 | 15.55 | 11.20 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.98 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 13.05 | 14.45 | 14.38 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.96 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 12.10 | 13.65 | 13.64 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.95 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 11.15 | 12.60 | 11.45 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.94 | 0.02 | -0.06 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 10.65 | 11.25 | 11.10 | +1.60 | +16.85% | 12 | 7 | 0.94 | 0.92 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 9.30 | 10.75 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.90 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 8.45 | 9.50 | 9.78 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.87 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 7.95 | 8.50 | 8.25 | -0.40 | -4.63% | 3 | 24 | 0.54 | 0.84 | 0.03 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 7.10 | 7.60 | 6.80 | 0.00 | 0.00% | 0 | 74 | 0.63 | 0.81 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 5.95 | 7.15 | 7.25 | 0.00 | 0.00% | 0 | 99 | 0.52 | 0.77 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 5.55 | 5.95 | 4.70 | -1.70 | -26.57% | 6 | 32 | 0.55 | 0.73 | 0.05 | -0.13 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 4.75 | 5.20 | 5.52 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.68 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 4.15 | 4.45 | 4.50 | +0.60 | +15.39% | 1 | 59 | 0.52 | 0.62 | 0.05 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 3.50 | 3.85 | 3.50 | +0.28 | +8.70% | 3 | 89 | 0.52 | 0.57 | 0.06 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 2.93 | 3.15 | 3.15 | +0.55 | +21.16% | 40 | 2,102 | 0.52 | 0.51 | 0.06 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 2.44 | 2.71 | 2.70 | +0.39 | +16.89% | 48 | 169 | 0.52 | 0.46 | 0.06 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 2.02 | 2.25 | 2.16 | +0.36 | +20.00% | 56 | 2,443 | 0.53 | 0.40 | 0.06 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 1.67 | 1.86 | 1.66 | +0.17 | +11.41% | 18 | 289 | 0.53 | 0.35 | 0.05 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 1.35 | 1.53 | 1.48 | +0.23 | +18.40% | 19 | 404 | 0.53 | 0.30 | 0.05 | -0.13 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 1.10 | 1.20 | 1.21 | +0.21 | +21.00% | 81 | 2,201 | 0.54 | 0.26 | 0.05 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 0.89 | 1.04 | 1.00 | +0.20 | +25.00% | 2 | 60 | 0.54 | 0.22 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 0.71 | 0.84 | 0.83 | +0.08 | +10.67% | 1 | 99 | 0.54 | 0.18 | 0.04 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 0.57 | 0.68 | 0.57 | +0.01 | +1.79% | 8 | 40 | 0.56 | 0.15 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 0.45 | 0.54 | 0.47 | +0.19 | +67.86% | 1 | 24 | 0.56 | 0.13 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.35 | 0.44 | 0.40 | +0.03 | +8.11% | 10 | 337 | 0.56 | 0.10 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 0.29 | 0.36 | 0.35 | +0.03 | +9.38% | 1 | 31 | 0.58 | 0.09 | 0.02 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 92.00 | 0.22 | 0.29 | 0.33 | +0.09 | +37.50% | 3 | 24 | 0.58 | 0.07 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 0.17 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 135 | 0.59 | 0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 94.00 | 0.14 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.24 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.22 | 0.08 | +0.02 | +33.34% | 12 | 218 | 0.67 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 235 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 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 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.22 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.70 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 69 | 0.56 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 0.01 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.73 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 0.02 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 0.07 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 38 | 0.59 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.06 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.18 | 0.21 | 0.19 | -0.08 | -29.63% | 1 | 456 | 0.58 | -0.08 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 0.21 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 79 | 0.57 | -0.10 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 0.28 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 72 | 0.57 | -0.13 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 0.36 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.16 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 0.49 | 0.59 | 0.58 | -0.06 | -9.38% | 50 | 64 | 0.55 | -0.19 | 0.04 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 0.66 | 0.77 | 0.76 | -0.27 | -26.22% | 2 | 91 | 0.55 | -0.23 | 0.04 | -0.12 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 0.86 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.27 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 1.11 | 1.28 | 1.25 | -0.12 | -8.76% | 10 | 43 | 0.54 | -0.32 | 0.05 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 1.41 | 1.60 | 1.97 | 0.00 | 0.00% | 0 | 87 | 0.54 | -0.38 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 1.76 | 1.98 | 1.97 | 0.00 | 0.00% | 0 | 106 | 0.54 | -0.43 | 0.06 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 2.17 | 2.41 | 2.52 | -0.06 | -2.33% | 2 | 154 | 0.54 | -0.49 | 0.06 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 2.64 | 2.94 | 2.90 | -0.60 | -17.15% | 3 | 147 | 0.53 | -0.54 | 0.06 | -0.15 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 3.15 | 3.45 | 3.40 | -0.66 | -16.26% | 11 | 50 | 0.53 | -0.60 | 0.06 | -0.14 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 3.75 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 61 | 0.54 | -0.65 | 0.05 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 4.45 | 4.85 | 4.95 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.70 | 0.05 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 5.15 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.74 | 0.05 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 5.85 | 6.50 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.78 | 0.04 | -0.11 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 6.65 | 7.40 | 10.89 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.82 | 0.04 | -0.10 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 7.05 | 9.55 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.85 | 0.03 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 7.95 | 10.30 | % | 0 | 0 | 0.71 | -0.87 | 0.03 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 8.95 | 10.05 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 91.00 | 9.65 | 11.25 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.91 | 0.02 | -0.06 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 92.00 | 10.65 | 12.10 | 17.24 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 11.60 | 13.15 | % | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 94.00 | 12.15 | 14.45 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 12.50 | 15.70 | 16.85 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 13.20 | 17.30 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 97.00 | 14.15 | 18.35 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 18.05 | 20.05 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 23.55 | 25.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 28.40 | 30.25 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 33.30 | 35.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |