Options Chain for ROKU INC COM CL A (ROKU) - $97.15 as of 9/5/2025 3:38:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.10 | 45.95 | 45.53 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 55.00 | 40.15 | 41.20 | 40.68 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 60.00 | 35.25 | 36.30 | 35.78 | % | 0.60 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 65.00 | 30.50 | 31.55 | 31.03 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 70.00 | 25.45 | 26.95 | 26.20 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 75.00 | 20.95 | 22.10 | 21.53 | % | 0.29 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 80.00 | 16.55 | 18.50 | 17.53 | % | 0.22 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 85.00 | 12.35 | 14.50 | 13.43 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 86.00 | 11.65 | 14.05 | 12.85 | % | 0.15 | 0 | 0 | 0.53 | 0.75 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 87.00 | 10.90 | 13.35 | 12.13 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 88.00 | 10.20 | 11.30 | 10.75 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 89.00 | 9.65 | 11.95 | 10.80 | % | 0.12 | 0 | 0 | 0.52 | 0.69 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 9.00 | 11.25 | 10.13 | 9.35 | % | 0.11 | 1 | 0 | 0.52 | 0.67 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 91.00 | 8.35 | 10.70 | 9.53 | % | 0.10 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 92.00 | 7.75 | 10.10 | 8.93 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.62 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 93.00 | 7.30 | 8.35 | 7.83 | 7.80 | % | 0.08 | 3 | 0 | 0.47 | 0.60 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 94.00 | 6.75 | 8.10 | 7.43 | 7.73 | % | 0.08 | 6 | 0 | 0.48 | 0.57 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 95.00 | 6.05 | 8.45 | 7.25 | 6.75 | % | 0.08 | 8 | 0 | 0.50 | 0.55 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 96.00 | 5.75 | 6.70 | 6.23 | 6.00 | % | 0.06 | 11 | 0 | 0.46 | 0.52 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 97.00 | 5.10 | 7.55 | 6.33 | 5.47 | % | 0.07 | 1 | 0 | 0.50 | 0.50 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 98.00 | 4.65 | 7.10 | 5.88 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 99.00 | 4.15 | 6.75 | 5.45 | % | 0.06 | 0 | 0 | 0.49 | 0.45 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 3.35 | 6.35 | 4.85 | % | 0.05 | 0 | 0 | 0.48 | 0.43 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 101.00 | 3.50 | 5.95 | 4.73 | 4.74 | % | 0.05 | 1 | 0 | 0.49 | 0.41 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 102.00 | 3.25 | 5.70 | 4.48 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 103.00 | 1.92 | 5.30 | 3.61 | 4.40 | % | 0.04 | 1 | 0 | 0.46 | 0.36 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 104.00 | 1.87 | 3.35 | 2.61 | 2.92 | % | 0.03 | 3 | 0 | 0.40 | 0.34 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 105.00 | 2.25 | 3.00 | 2.63 | 3.30 | % | 0.03 | 2 | 0 | 0.42 | 0.32 | 0.02 | -0.06 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 106.00 | 2.01 | 4.35 | 3.18 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.30 | 0.02 | -0.06 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 107.00 | 1.78 | 4.15 | 2.97 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 108.00 | 1.63 | 3.90 | 2.77 | % | 0.03 | 0 | 0 | 0.49 | 0.26 | 0.02 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 109.00 | 1.67 | 2.51 | 2.09 | 2.00 | % | 0.02 | 3 | 0 | 0.45 | 0.24 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 110.00 | 1.27 | 3.45 | 2.36 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.02 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.68 | 2.48 | 1.58 | 1.49 | % | 0.01 | 1 | 0 | 0.48 | 0.15 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 120.00 | 0.34 | 1.83 | 1.09 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.29 | 0.96 | 0.63 | 0.62 | % | 0.01 | 2 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.26 | 0.13 | 0.01 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 55.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.97 | 1.62 | 1.30 | 0.99 | % | 0.02 | 2 | 0 | 0.48 | -0.14 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 85.00 | 1.85 | 3.85 | 2.85 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 86.00 | 2.04 | 4.20 | 3.12 | % | 0.04 | 0 | 0 | 0.52 | -0.25 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 87.00 | 1.14 | 4.55 | 2.85 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 88.00 | 2.60 | 4.90 | 3.75 | % | 0.04 | 0 | 0 | 0.51 | -0.29 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 89.00 | 2.11 | 5.25 | 3.68 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 2.63 | 5.60 | 4.12 | % | 0.05 | 0 | 0 | 0.48 | -0.33 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 91.00 | 2.80 | 5.90 | 4.35 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 92.00 | 4.00 | 6.25 | 5.13 | % | 0.06 | 0 | 0 | 0.50 | -0.38 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 93.00 | 4.40 | 6.70 | 5.55 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 94.00 | 4.85 | 5.75 | 5.30 | 5.20 | % | 0.06 | 18 | 0 | 0.44 | -0.43 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 95.00 | 5.35 | 7.75 | 6.55 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 96.00 | 5.85 | 8.25 | 7.05 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 97.00 | 6.45 | 8.50 | 7.48 | 5.45 | % | 0.08 | 1 | 0 | 0.48 | -0.50 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 98.00 | 6.85 | 9.40 | 8.13 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 99.00 | 7.30 | 10.00 | 8.65 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 100.00 | 8.05 | 10.60 | 9.33 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 101.00 | 8.60 | 11.25 | 9.93 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 102.00 | 9.25 | 11.85 | 10.55 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.07 | 9/5/2025 3:59:58 PM EST | |||
| 103.00 | 9.85 | 12.55 | 11.20 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 104.00 | 10.65 | 13.35 | 12.00 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 11.35 | 14.05 | 12.70 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 106.00 | 12.15 | 14.80 | 13.48 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 107.00 | 12.80 | 15.55 | 14.18 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.06 | 9/5/2025 3:59:58 PM EST | |||
| 108.00 | 13.75 | 16.20 | 14.98 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.02 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 109.00 | 14.55 | 17.05 | 15.80 | % | 0.14 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 15.35 | 17.85 | 16.60 | % | 0.15 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.05 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 19.90 | 21.80 | 20.85 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.04 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 24.55 | 26.20 | 25.38 | % | 0.21 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.03 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 29.45 | 30.65 | 30.05 | % | 0.24 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 9/5/2025 3:59:58 PM EST |