Options Chain for ROKU INC COM CL A (ROKU) - $94.22 as of 8/22/2025 8:35:02 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 | 43.90 | 45.80 | 44.85 | % | 0.90 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 38.95 | 40.65 | 39.80 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 33.95 | 35.80 | 34.88 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 29.00 | 30.90 | 29.95 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 24.10 | 25.25 | 24.68 | % | 0.35 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 73.00 | 21.25 | 22.25 | 21.75 | % | 0.30 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 74.00 | 20.30 | 21.35 | 20.83 | % | 0.28 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 19.45 | 20.80 | 20.13 | % | 0.27 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 76.00 | 18.40 | 20.70 | 19.55 | % | 0.26 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 77.00 | 17.55 | 18.55 | 18.05 | % | 0.23 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 78.00 | 16.65 | 18.75 | 17.70 | % | 0.23 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 79.00 | 15.85 | 16.90 | 16.38 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 14.85 | 15.95 | 15.40 | % | 0.19 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 81.00 | 14.10 | 15.10 | 14.60 | % | 0.18 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 82.00 | 13.25 | 14.25 | 13.75 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 83.00 | 12.40 | 14.30 | 13.35 | % | 0.16 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 84.00 | 11.85 | 12.55 | 12.20 | % | 0.15 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 11.10 | 11.75 | 11.43 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 86.00 | 10.30 | 11.00 | 10.65 | % | 0.12 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 87.00 | 9.35 | 10.55 | 9.95 | % | 0.11 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 88.00 | 8.80 | 9.70 | 9.25 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 89.00 | 8.45 | 9.55 | 9.00 | % | 0.10 | 0 | 0 | 0.46 | 0.69 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 7.80 | 8.90 | 8.35 | 4.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.66 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 7.20 | 8.00 | 7.60 | 7.37 | +2.12 | +40.39% | 0.08 | 1 | 1 | 0.45 | 0.63 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 6.55 | 6.95 | 6.75 | % | 0.07 | 0 | 0 | 0.42 | 0.61 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 93.00 | 6.20 | 6.40 | 6.30 | 6.25 | % | 0.07 | 1 | 0 | 0.43 | 0.58 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 94.00 | 5.60 | 6.00 | 5.80 | % | 0.06 | 0 | 0 | 0.43 | 0.55 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 5.05 | 7.00 | 6.03 | % | 0.06 | 0 | 0 | 0.48 | 0.52 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 96.00 | 3.00 | 5.50 | 4.25 | 5.15 | % | 0.04 | 1 | 0 | 0.38 | 0.49 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 97.00 | 4.20 | 5.15 | 4.68 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 98.00 | 3.75 | 4.25 | 4.00 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | 0.43 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 99.00 | 3.20 | 3.80 | 3.50 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 2.99 | 3.70 | 3.35 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | 0.38 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 101.00 | 2.73 | 2.97 | 2.85 | 2.81 | % | 0.03 | 6 | 0 | 0.41 | 0.35 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 105.00 | 1.72 | 2.15 | 1.94 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.02 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.01 | 8/22/2025 4:00:04 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 76.00 | 0.44 | 0.76 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 77.00 | 0.44 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 0.80 | 1.31 | 1.06 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 81.00 | 0.93 | 1.47 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 82.00 | 1.09 | 1.64 | 1.37 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 83.00 | 1.24 | 2.05 | 1.65 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 84.00 | 1.20 | 2.29 | 1.75 | % | 0.02 | 0 | 0 | 0.46 | -0.20 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 1.48 | 2.04 | 1.76 | 1.75 | % | 0.02 | 2 | 0 | 0.43 | -0.22 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 86.00 | 1.64 | 2.63 | 2.14 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 87.00 | 2.17 | 2.87 | 2.52 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 88.00 | 2.17 | 2.94 | 2.56 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 89.00 | 2.59 | 3.20 | 2.90 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 2.34 | 3.50 | 2.92 | 3.44 | % | 0.03 | 2 | 0 | 0.39 | -0.34 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 91.00 | 2.18 | 4.00 | 3.09 | % | 0.03 | 0 | 0 | 0.38 | -0.37 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 92.00 | 3.60 | 4.45 | 4.03 | 4.05 | -1.75 | -30.18% | 0.04 | 1 | 1 | 0.42 | -0.39 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 4.45 | 4.95 | 4.70 | % | 0.05 | 0 | 0 | 0.43 | -0.42 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 94.00 | 4.55 | 5.40 | 4.98 | 5.15 | % | 0.05 | 4 | 0 | 0.42 | -0.45 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 95.00 | 4.95 | 7.40 | 6.18 | 5.71 | % | 0.07 | 5 | 0 | 0.47 | -0.48 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 96.00 | 4.95 | 6.40 | 5.68 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 97.00 | 6.50 | 7.40 | 6.95 | % | 0.07 | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 98.00 | 7.00 | 7.95 | 7.48 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 99.00 | 7.60 | 8.55 | 8.08 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 7.60 | 8.90 | 8.25 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.03 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 101.00 | 7.85 | 9.55 | 8.70 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.03 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 10.90 | 12.80 | 11.85 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 15.40 | 17.60 | 16.50 | 17.10 | % | 0.15 | 1 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 115.00 | 19.65 | 21.70 | 20.68 | % | 0.18 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 24.75 | 26.45 | 25.60 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 29.80 | 31.25 | 30.53 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST |