Options Chain for ROKU INC COM CL A (ROKU) - $96.56 as of 8/29/2025 9:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 13.00 | 14.65 | 13.83 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 13.10 | 13.80 | 13.45 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 86.00 | 12.10 | 13.05 | 12.58 | % | 0.15 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 87.00 | 11.45 | 12.20 | 11.83 | % | 0.14 | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 88.00 | 10.65 | 11.50 | 11.08 | % | 0.13 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 89.00 | 10.00 | 10.65 | 10.33 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 9.20 | 10.00 | 9.60 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 91.00 | 8.50 | 9.55 | 9.03 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 92.00 | 7.30 | 8.50 | 7.90 | % | 0.09 | 0 | 0 | 0.39 | 0.67 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 93.00 | 7.00 | 7.95 | 7.48 | 7.37 | % | 0.08 | 1 | 0 | 0.41 | 0.64 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 94.00 | 5.65 | 7.05 | 6.35 | 7.80 | % | 0.07 | 1 | 0 | 0.37 | 0.62 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 95.00 | 6.05 | 6.75 | 6.40 | 6.43 | % | 0.07 | 1 | 0 | 0.41 | 0.59 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 96.00 | 5.65 | 6.35 | 6.00 | % | 0.06 | 0 | 0 | 0.42 | 0.56 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 97.00 | 5.05 | 5.70 | 5.38 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.53 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 98.00 | 3.65 | 5.05 | 4.35 | 5.50 | % | 0.04 | 1 | 0 | 0.37 | 0.50 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 99.00 | 4.05 | 4.80 | 4.43 | % | 0.04 | 0 | 0 | 0.41 | 0.46 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 2.57 | 4.70 | 3.64 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 101.00 | 3.40 | 3.75 | 3.58 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.40 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 102.00 | 2.84 | 3.60 | 3.22 | 3.16 | % | 0.03 | 8 | 0 | 0.40 | 0.37 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 103.00 | 2.18 | 3.35 | 2.77 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 104.00 | 2.31 | 3.10 | 2.71 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 2.18 | 2.79 | 2.49 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 106.00 | 1.93 | 2.48 | 2.21 | 2.10 | % | 0.02 | 8 | 0 | 0.41 | 0.27 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 107.00 | 1.73 | 2.24 | 1.99 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.03 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 108.00 | 1.37 | 2.02 | 1.70 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.02 | -0.05 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 84.00 | 1.01 | 1.40 | 1.21 | 1.38 | % | 0.01 | 3 | 0 | 0.44 | -0.15 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 85.00 | 1.17 | 1.59 | 1.38 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 86.00 | 1.42 | 1.74 | 1.58 | 1.32 | % | 0.02 | 1 | 0 | 0.44 | -0.19 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 87.00 | 1.57 | 2.00 | 1.79 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 88.00 | 1.67 | 2.28 | 1.98 | 2.18 | % | 0.02 | 3 | 0 | 0.42 | -0.23 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 89.00 | 2.04 | 2.53 | 2.29 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 2.24 | 2.95 | 2.60 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 91.00 | 2.53 | 3.25 | 2.89 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 92.00 | 2.75 | 3.45 | 3.10 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.33 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 93.00 | 2.17 | 3.85 | 3.01 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 94.00 | 3.70 | 4.25 | 3.98 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 2.85 | 5.60 | 4.23 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.40 | -0.41 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 96.00 | 4.70 | 5.95 | 5.33 | 5.00 | % | 0.06 | 2 | 0 | 0.44 | -0.44 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 97.00 | 5.10 | 5.65 | 5.38 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 98.00 | 5.65 | 6.20 | 5.93 | % | 0.06 | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 99.00 | 6.20 | 6.75 | 6.48 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 6.55 | 7.55 | 7.05 | % | 0.07 | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 101.00 | 7.35 | 7.85 | 7.60 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 102.00 | 7.95 | 8.60 | 8.28 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 103.00 | 8.60 | 9.20 | 8.90 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 104.00 | 9.05 | 10.15 | 9.60 | % | 0.09 | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 10.05 | 10.70 | 10.38 | 9.91 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.70 | 0.03 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 106.00 | 10.80 | 11.45 | 11.13 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.03 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 107.00 | 11.30 | 12.90 | 12.10 | % | 0.11 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 108.00 | 12.15 | 13.25 | 12.70 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST |