Options Chain for ROKU INC COM CL A (ROKU) - $95.86 as of 9/2/2025 9:46:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 70.85 | 71.25 | 71.05 | 63.71 | 0.00 | 0.00% | 2.84 | 0 | 79 | 1.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 65.85 | 66.30 | 66.08 | 39.19 | 0.00 | 0.00% | 2.20 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 60.95 | 61.25 | 61.10 | 24.90 | 0.00 | 0.00% | 1.75 | 0 | 83 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 55.90 | 56.35 | 56.13 | 51.11 | 0.00 | 0.00% | 1.40 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 50.95 | 51.40 | 51.18 | 38.00 | 0.00 | 0.00% | 1.14 | 0 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 46.00 | 46.35 | 46.18 | 46.53 | 0.00 | 0.00% | 0.92 | 0 | 112 | 1.02 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/2/2025 4:00:02 PM EST |
| 55.00 | 41.05 | 41.45 | 41.25 | 41.00 | 0.00 | 0.00% | 0.75 | 0 | 71 | 0.90 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 36.20 | 36.40 | 36.30 | 36.25 | 0.00 | 0.00% | 0.60 | 0 | 383 | 0.71 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 31.25 | 31.45 | 31.35 | 31.30 | -0.65 | -2.04% | 0.48 | 22 | 255 | 0.66 | 0.98 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 26.40 | 26.65 | 26.53 | 26.39 | -1.16 | -4.22% | 0.38 | 3 | 281 | 0.50 | 0.97 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 75.00 | 21.65 | 21.90 | 21.78 | 21.47 | -0.93 | -4.16% | 0.29 | 3 | 401 | 0.48 | 0.93 | 0.01 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 80.00 | 17.20 | 17.40 | 17.30 | 17.25 | -0.90 | -4.96% | 0.22 | 11 | 864 | 0.47 | 0.88 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 85.00 | 13.00 | 13.20 | 13.10 | 13.10 | -0.75 | -5.42% | 0.15 | 2 | 1,139 | 0.45 | 0.81 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 90.00 | 9.35 | 9.55 | 9.45 | 8.70 | -1.14 | -11.59% | 0.10 | 13 | 1,902 | 0.44 | 0.70 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 95.00 | 6.35 | 6.50 | 6.43 | 6.40 | -0.75 | -10.49% | 0.07 | 32 | 1,020 | 0.43 | 0.57 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 100.00 | 4.05 | 4.20 | 4.13 | 4.10 | -0.20 | -4.66% | 0.04 | 175 | 1,867 | 0.42 | 0.43 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 105.00 | 2.49 | 2.71 | 2.60 | 2.42 | -0.45 | -15.68% | 0.02 | 44 | 3,566 | 0.42 | 0.31 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 110.00 | 1.49 | 1.60 | 1.55 | 1.41 | -0.37 | -20.79% | 0.01 | 387 | 2,258 | 0.42 | 0.21 | 0.02 | -0.05 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 115.00 | 0.89 | 1.00 | 0.95 | 0.87 | -0.17 | -16.35% | 0.01 | 23 | 3,339 | 0.43 | 0.14 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 120.00 | 0.53 | 0.61 | 0.57 | 0.53 | -0.12 | -18.47% | 0.00 | 27 | 533 | 0.44 | 0.09 | 0.01 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 125.00 | 0.32 | 0.38 | 0.35 | 0.34 | -0.08 | -19.05% | 0.00 | 5 | 125 | 0.45 | 0.06 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 130.00 | 0.13 | 0.26 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 271 | 0.45 | 0.04 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 135.00 | 0.07 | 0.18 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.02 | 0.00 | -0.01 | 8/1/2025 | 9/2/2025 4:00:02 PM EST |
| 140.00 | 0.04 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 9/2/2025 4:00:02 PM EST |
| 145.00 | 0.02 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 9/2/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/2/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.66 | -97.06% | 0.00 | 30 | 133 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/2/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 0.73 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 0.03 | 0.13 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 0.60 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 0.09 | 0.22 | 0.16 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 1,117 | 0.57 | -0.02 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 0.22 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 10 | 2,331 | 0.52 | -0.03 | 0.00 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 75.00 | 0.44 | 0.50 | 0.47 | 0.49 | +0.02 | +4.26% | 0.01 | 14 | 1,526 | 0.49 | -0.07 | 0.01 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 80.00 | 0.90 | 0.95 | 0.93 | 1.00 | +0.16 | +19.05% | 0.01 | 61 | 3,292 | 0.47 | -0.12 | 0.01 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 85.00 | 1.70 | 1.76 | 1.73 | 1.84 | +0.27 | +17.20% | 0.02 | 76 | 1,225 | 0.45 | -0.19 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 90.00 | 3.00 | 3.10 | 3.05 | 3.19 | +0.34 | +11.93% | 0.03 | 52 | 1,322 | 0.44 | -0.30 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 95.00 | 4.95 | 5.10 | 5.03 | 5.20 | +0.28 | +5.70% | 0.05 | 30 | 517 | 0.43 | -0.43 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 100.00 | 7.65 | 7.80 | 7.73 | 8.73 | +1.43 | +19.59% | 0.08 | 6 | 228 | 0.42 | -0.57 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 105.00 | 11.05 | 11.25 | 11.15 | 11.43 | -4.57 | -28.57% | 0.11 | 4 | 47 | 0.42 | -0.69 | 0.02 | -0.06 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 110.00 | 15.10 | 15.30 | 15.20 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.42 | -0.79 | 0.02 | -0.05 | 8/15/2025 | 9/2/2025 4:00:02 PM EST |
| 115.00 | 19.50 | 19.70 | 19.60 | 20.35 | -12.55 | -38.15% | 0.17 | 1 | 1 | 0.42 | -0.86 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 120.00 | 24.05 | 24.50 | 24.28 | 37.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 8/4/2025 | 9/2/2025 4:00:02 PM EST |
| 125.00 | 28.90 | 29.35 | 29.13 | 34.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 7/14/2025 | 9/2/2025 4:00:02 PM EST |
| 130.00 | 33.95 | 34.30 | 34.13 | % | 0.26 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 135.00 | 38.85 | 39.35 | 39.10 | % | 0.29 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 140.00 | 43.90 | 44.40 | 44.15 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 145.00 | 48.80 | 49.30 | 49.05 | % | 0.34 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 150.00 | 53.85 | 54.30 | 54.08 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 155.00 | 58.90 | 59.35 | 59.13 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST |