Options Chain for ROKU INC COM CL A (ROKU) - $103.84 as of 10/3/2025 3:21:21 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 | 53.45 | 55.00 | 54.23 | % | 1.08 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 48.50 | 49.90 | 49.20 | % | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 43.80 | 45.20 | 44.50 | 39.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 39.10 | 40.00 | 39.55 | 38.80 | +5.32 | +15.89% | 0.61 | 1 | 2 | 1.08 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 34.45 | 35.35 | 34.90 | 30.13 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.97 | 0.95 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 29.95 | 30.75 | 30.35 | 26.08 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.90 | 0.92 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 25.60 | 25.95 | 25.78 | 25.25 | +3.27 | +14.88% | 0.32 | 3 | 30 | 0.86 | 0.89 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 21.35 | 22.20 | 21.78 | 21.27 | -1.63 | -7.12% | 0.26 | 11 | 12 | 0.66 | 0.84 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 17.60 | 18.85 | 18.23 | 18.55 | 0.00 | 0.00% | 0.20 | 1 | 31 | 0.67 | 0.77 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 14.40 | 14.60 | 14.50 | 14.82 | -0.52 | -3.39% | 0.15 | 11 | 437 | 0.63 | 0.70 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 100.00 | 11.50 | 11.65 | 11.58 | 10.60 | -1.33 | -11.15% | 0.12 | 109 | 318 | 0.62 | 0.62 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 105.00 | 9.00 | 9.15 | 9.08 | 8.64 | -0.66 | -7.10% | 0.09 | 84 | 684 | 0.62 | 0.54 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 110.00 | 6.95 | 7.05 | 7.00 | 6.74 | -0.46 | -6.39% | 0.06 | 92 | 340 | 0.61 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 115.00 | 5.25 | 5.40 | 5.33 | 5.65 | -0.06 | -1.06% | 0.05 | 3 | 245 | 0.61 | 0.38 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 120.00 | 4.00 | 4.10 | 4.05 | 3.92 | -0.28 | -6.67% | 0.03 | 25 | 184 | 0.61 | 0.31 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 125.00 | 3.00 | 3.15 | 3.08 | 3.10 | -0.35 | -10.15% | 0.02 | 116 | 357 | 0.61 | 0.25 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 130.00 | 2.28 | 2.36 | 2.32 | 2.18 | -0.47 | -17.74% | 0.02 | 5 | 134 | 0.62 | 0.20 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 135.00 | 1.71 | 1.83 | 1.77 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.62 | 0.16 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 140.00 | 1.30 | 1.43 | 1.37 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.63 | 0.13 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 145.00 | 0.98 | 1.09 | 1.04 | 1.07 | -0.14 | -11.57% | 0.01 | 1 | 63 | 0.64 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 150.00 | 0.75 | 0.82 | 0.79 | 0.81 | -0.11 | -11.96% | 0.01 | 2 | 2 | 0.64 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:49 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 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 60.00 | 0.01 | 0.94 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 0.14 | 0.87 | 0.51 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.76 | -0.03 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 0.22 | 0.82 | 0.52 | 0.64 | -0.03 | -4.48% | 0.01 | 3 | 73 | 0.68 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 0.91 | 1.00 | 0.96 | 0.99 | +0.04 | +4.22% | 0.01 | 28 | 118 | 0.68 | -0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 1.36 | 1.70 | 1.53 | 1.43 | -0.02 | -1.38% | 0.02 | 3 | 94 | 0.66 | -0.11 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 2.32 | 2.42 | 2.37 | 2.60 | +0.38 | +17.12% | 0.03 | 19 | 115 | 0.65 | -0.16 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.21 | +6.29% | 0.04 | 50 | 590 | 0.64 | -0.23 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 5.10 | 5.25 | 5.18 | 5.27 | +0.37 | +7.56% | 0.05 | 15 | 83 | 0.63 | -0.30 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 100.00 | 7.10 | 7.25 | 7.18 | 7.45 | +0.60 | +8.76% | 0.07 | 35 | 176 | 0.62 | -0.38 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 105.00 | 9.60 | 9.75 | 9.68 | 9.85 | +0.81 | +8.96% | 0.09 | 89 | 25 | 0.61 | -0.46 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 110.00 | 12.50 | 12.70 | 12.60 | 12.50 | +0.50 | +4.17% | 0.11 | 2 | 41 | 0.61 | -0.55 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 115.00 | 15.70 | 16.30 | 16.00 | 15.15 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.61 | -0.62 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 120.00 | 19.50 | 19.75 | 19.63 | 19.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.69 | 0.01 | -0.09 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 125.00 | 23.35 | 23.90 | 23.63 | 26.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | -0.75 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 130.00 | 27.60 | 28.30 | 27.95 | 30.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.62 | -0.80 | 0.01 | -0.07 | 9/19/2025 | 10/3/2025 3:59:49 PM EST |
| 135.00 | 32.05 | 32.80 | 32.43 | 36.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.80 | -0.84 | 0.01 | -0.06 | 9/18/2025 | 10/3/2025 3:59:49 PM EST |
| 140.00 | 36.65 | 37.40 | 37.03 | % | 0.26 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.05 | 10/3/2025 3:59:49 PM EST | |||
| 145.00 | 41.15 | 42.50 | 41.83 | % | 0.29 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.05 | 10/3/2025 3:59:49 PM EST | |||
| 150.00 | 45.85 | 47.35 | 46.60 | % | 0.31 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.04 | 10/3/2025 3:59:49 PM EST |