Options Chain for ROKU INC COM CL A (ROKU) - $97.74 as of 10/30/2025 6:57:38 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 49.30 52.30 50.80 44.38 0.00 0.00% 1.02 0 58 2.24 1.00 0.00 0.00 10/17/2025 10/30/2025 3:59:58 PM EST
55.00 44.30 47.40 45.85 % 0.83 0 0 2.01 1.00 0.00 -0.01 10/30/2025 3:59:58 PM EST
60.00 39.35 42.40 40.88 36.09 0.00 0.00% 0.68 0 2 1.78 1.00 0.00 -0.01 10/16/2025 10/30/2025 3:59:58 PM EST
65.00 33.80 37.25 35.53 37.42 +2.87 +8.31% 0.55 1 6 1.47 0.99 0.00 -0.03 10/30/2025 10/30/2025 3:59:58 PM EST
70.00 29.25 32.75 31.00 32.55 +3.65 +12.63% 0.44 2 13 1.42 0.97 0.00 -0.04 10/30/2025 10/30/2025 3:59:58 PM EST
75.00 25.30 28.05 26.68 21.43 0.00 0.00% 0.36 0 10 1.28 0.94 0.01 -0.07 10/17/2025 10/30/2025 3:59:58 PM EST
80.00 20.60 23.30 21.95 23.50 +3.98 +20.39% 0.27 44 119 1.09 0.89 0.01 -0.10 10/30/2025 10/30/2025 3:59:58 PM EST
83.00 18.40 21.25 19.83 17.05 0.00 0.00% 0.24 0 9 0.91 0.85 0.01 -0.12 10/27/2025 10/30/2025 3:59:58 PM EST
84.00 17.30 20.00 18.65 15.62 0.00 0.00% 0.22 0 6 0.85 0.83 0.01 -0.13 10/27/2025 10/30/2025 3:59:58 PM EST
85.00 15.90 19.70 17.80 17.45 +0.93 +5.63% 0.21 45 38 0.79 0.82 0.01 -0.13 10/30/2025 10/30/2025 3:59:58 PM EST
86.00 15.75 18.95 17.35 % 0.20 0 0 0.88 0.80 0.01 -0.14 10/30/2025 3:59:58 PM EST
87.00 15.00 18.10 16.55 12.70 0.00 0.00% 0.19 0 1 0.87 0.79 0.01 -0.14 10/20/2025 10/30/2025 3:59:58 PM EST
88.00 14.50 16.80 15.65 13.75 0.00 0.00% 0.18 0 1 0.86 0.77 0.01 -0.15 10/24/2025 10/30/2025 3:59:58 PM EST
89.00 13.70 16.10 14.90 % 0.17 0 0 0.85 0.75 0.02 -0.16 10/30/2025 3:59:58 PM EST
90.00 13.90 15.05 14.48 14.20 +1.60 +12.70% 0.16 43 162 0.89 0.74 0.02 -0.16 10/30/2025 10/30/2025 3:59:58 PM EST
91.00 12.85 14.50 13.68 11.63 0.00 0.00% 0.15 0 1 0.86 0.72 0.02 -0.17 10/27/2025 10/30/2025 3:59:58 PM EST
92.00 11.85 14.40 13.13 % 0.14 0 0 0.87 0.70 0.02 -0.17 10/30/2025 3:59:58 PM EST
93.00 11.25 12.75 12.00 10.33 0.00 0.00% 0.13 0 21 0.82 0.68 0.02 -0.18 10/29/2025 10/30/2025 3:59:58 PM EST
94.00 10.85 12.10 11.48 10.66 0.00 0.00% 0.12 0 39 0.82 0.66 0.02 -0.18 10/28/2025 10/30/2025 3:59:58 PM EST
95.00 10.55 11.50 11.03 11.25 +1.60 +16.58% 0.12 18 525 0.84 0.65 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
96.00 9.55 11.05 10.30 8.25 0.00 0.00% 0.11 0 304 0.82 0.63 0.02 -0.19 10/27/2025 10/30/2025 3:59:58 PM EST
97.00 9.10 10.40 9.75 9.85 +1.00 +11.30% 0.10 1 170 0.82 0.61 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
98.00 9.20 9.95 9.58 9.40 +1.40 +17.50% 0.10 6 60 0.86 0.59 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
99.00 8.70 9.45 9.08 9.04 +1.89 +26.44% 0.09 13 53 0.85 0.57 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
100.00 8.25 8.85 8.55 8.58 +1.87 +27.87% 0.09 207 558 0.85 0.55 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
101.00 7.85 8.50 8.18 8.30 +1.25 +17.73% 0.08 10 17 0.86 0.53 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
102.00 7.30 8.15 7.73 7.80 +1.70 +27.87% 0.08 30 28 0.87 0.51 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
103.00 6.45 7.85 7.15 7.35 +0.85 +13.08% 0.07 6 2 0.84 0.49 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
104.00 6.40 7.20 6.80 6.95 +1.00 +16.81% 0.07 2 6 0.86 0.47 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
105.00 6.20 6.65 6.43 6.35 +1.20 +23.31% 0.06 55 947 0.85 0.46 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
106.00 5.60 6.90 6.25 5.75 +1.60 +38.56% 0.06 2 71 0.87 0.44 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
107.00 5.40 6.00 5.70 5.60 +1.02 +22.28% 0.05 7 31 0.85 0.42 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
110.00 4.60 4.80 4.70 4.60 +1.10 +31.43% 0.04 399 1,107 0.84 0.37 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
115.00 3.10 3.35 3.23 3.20 +0.86 +36.76% 0.03 719 1,443 0.82 0.29 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
120.00 2.14 2.42 2.28 2.31 +0.66 +40.00% 0.02 133 403 0.81 0.22 0.01 -0.14 10/30/2025 10/30/2025 3:59:58 PM EST
125.00 1.47 1.65 1.56 1.37 +0.20 +17.10% 0.01 64 668 0.81 0.17 0.01 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
130.00 1.02 1.15 1.09 1.12 +0.35 +45.46% 0.01 428 466 0.82 0.12 0.01 -0.10 10/30/2025 10/30/2025 3:59:58 PM EST
135.00 0.59 0.85 0.72 0.72 +0.16 +28.58% 0.01 72 196 0.81 0.09 0.01 -0.08 10/30/2025 10/30/2025 3:59:58 PM EST
140.00 0.37 0.61 0.49 0.50 +0.14 +38.89% 0.00 69 157 0.82 0.06 0.01 -0.06 10/30/2025 10/30/2025 3:59:58 PM EST
145.00 0.24 0.47 0.36 0.48 +0.12 +33.34% 0.00 61 64 0.83 0.04 0.00 -0.05 10/30/2025 10/30/2025 3:59:58 PM EST
150.00 0.08 0.80 0.44 0.36 0.00 0.00% 0.00 0 28 0.88 0.03 0.00 -0.03 10/27/2025 10/30/2025 3:59:58 PM EST
155.00 0.02 0.28 0.15 0.28 +0.13 +86.67% 0.00 16 6 0.78 0.02 0.00 -0.03 10/30/2025 10/30/2025 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 0.06 0.03 % 0.00 0 0 1.20 0.00 0.00 0.00 10/30/2025 3:59:58 PM EST
55.00 0.00 0.17 0.09 0.02 % 0.00 2 0 1.22 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
60.00 0.00 0.23 0.12 0.07 -0.55 -88.71% 0.00 4 6 1.11 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:58 PM EST
65.00 0.16 0.20 0.18 0.19 0.00 0.00% 0.00 16 157 0.92 -0.01 0.00 -0.03 10/30/2025 10/30/2025 3:59:58 PM EST
70.00 0.22 0.51 0.37 0.34 +0.02 +6.25% 0.01 21 377 0.88 -0.03 0.00 -0.04 10/30/2025 10/30/2025 3:59:58 PM EST
75.00 0.53 0.85 0.69 0.66 -0.14 -17.50% 0.01 52 231 0.85 -0.06 0.01 -0.07 10/30/2025 10/30/2025 3:59:58 PM EST
80.00 1.25 1.47 1.36 1.26 +0.13 +11.51% 0.02 77 306 0.84 -0.11 0.01 -0.10 10/30/2025 10/30/2025 3:59:58 PM EST
83.00 1.49 1.98 1.74 1.74 +0.14 +8.75% 0.02 4 55 0.83 -0.15 0.01 -0.12 10/30/2025 10/30/2025 3:59:58 PM EST
84.00 1.68 2.16 1.92 1.94 -0.01 -0.52% 0.02 4 24 0.82 -0.17 0.01 -0.13 10/30/2025 10/30/2025 3:59:58 PM EST
85.00 2.14 2.47 2.31 2.35 +0.11 +4.92% 0.03 233 285 0.86 -0.18 0.01 -0.13 10/30/2025 10/30/2025 3:59:58 PM EST
86.00 1.95 2.68 2.32 1.99 -0.41 -17.09% 0.03 1 33 0.81 -0.20 0.01 -0.14 10/30/2025 10/30/2025 3:59:58 PM EST
87.00 2.63 2.97 2.80 2.86 +0.18 +6.72% 0.03 102 15 0.85 -0.21 0.01 -0.14 10/30/2025 10/30/2025 3:59:58 PM EST
88.00 2.96 3.25 3.11 2.97 +0.16 +5.70% 0.04 10 7 0.85 -0.23 0.01 -0.15 10/30/2025 10/30/2025 3:59:58 PM EST
89.00 2.94 3.60 3.27 2.94 -0.40 -11.98% 0.04 1 17 0.83 -0.25 0.02 -0.16 10/30/2025 10/30/2025 3:59:58 PM EST
90.00 3.50 3.90 3.70 3.65 +0.02 +0.56% 0.04 79 897 0.84 -0.26 0.02 -0.16 10/30/2025 10/30/2025 3:59:58 PM EST
91.00 3.25 4.25 3.75 3.61 -0.39 -9.75% 0.04 2 18 0.81 -0.28 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
92.00 4.05 4.65 4.35 4.41 +0.01 +0.23% 0.05 4 21 0.84 -0.30 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
93.00 3.85 5.30 4.58 4.52 -0.23 -4.85% 0.05 6 21 0.82 -0.32 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
94.00 4.90 5.45 5.18 5.26 -0.33 -5.91% 0.06 3 45 0.84 -0.34 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
95.00 5.55 6.00 5.78 5.60 -0.70 -11.12% 0.06 411 316 0.86 -0.35 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
96.00 5.75 6.40 6.08 5.50 -1.27 -18.76% 0.06 1 35 0.84 -0.37 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
97.00 6.40 6.85 6.63 6.55 -0.80 -10.89% 0.07 12 54 0.85 -0.39 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
98.00 6.35 7.30 6.83 6.85 -0.88 -11.39% 0.07 2 43 0.82 -0.41 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
99.00 7.20 7.75 7.48 7.50 -0.60 -7.41% 0.08 1 49 0.84 -0.43 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
100.00 7.80 8.45 8.13 8.10 -0.10 -1.22% 0.08 2,975 408 0.85 -0.45 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
101.00 7.85 8.90 8.38 7.75 -2.05 -20.92% 0.08 8 0 0.82 -0.47 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
102.00 8.30 9.40 8.85 8.80 -1.18 -11.83% 0.09 14 19 0.81 -0.49 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
103.00 8.40 10.10 9.25 9.70 % 0.09 3 0 0.80 -0.51 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
104.00 9.35 10.80 10.08 12.20 0.00 0.00% 0.10 0 12 0.82 -0.53 0.02 -0.19 10/22/2025 10/30/2025 3:59:58 PM EST
105.00 10.45 11.15 10.80 10.80 -2.72 -20.12% 0.10 56 298 0.83 -0.54 0.02 -0.19 10/30/2025 10/30/2025 3:59:58 PM EST
106.00 10.10 12.10 11.10 % 0.10 0 0 0.80 -0.56 0.02 -0.19 10/30/2025 3:59:58 PM EST
107.00 11.25 12.65 11.95 13.07 0.00 0.00% 0.11 0 3 0.82 -0.58 0.02 -0.19 10/23/2025 10/30/2025 3:59:58 PM EST
110.00 13.05 14.70 13.88 14.00 -1.10 -7.29% 0.13 2 69 0.80 -0.63 0.02 -0.18 10/30/2025 10/30/2025 3:59:58 PM EST
115.00 16.75 18.40 17.58 17.80 -1.30 -6.81% 0.15 1 10 0.79 -0.71 0.02 -0.17 10/30/2025 10/30/2025 3:59:58 PM EST
120.00 20.50 22.40 21.45 23.07 0.00 0.00% 0.18 0 2 0.76 -0.78 0.01 -0.14 10/16/2025 10/30/2025 3:59:58 PM EST
125.00 24.40 27.30 25.85 26.34 0.00 0.00% 0.21 0 1 1.03 -0.83 0.01 -0.12 9/29/2025 10/30/2025 3:59:58 PM EST
130.00 29.05 31.80 30.43 30.75 0.00 0.00% 0.23 0 5 1.06 -0.88 0.01 -0.10 9/19/2025 10/30/2025 3:59:58 PM EST
135.00 33.85 37.20 35.53 36.70 0.00 0.00% 0.26 0 5 1.22 -0.91 0.01 -0.08 9/18/2025 10/30/2025 3:59:58 PM EST
140.00 38.25 42.00 40.13 41.47 0.00 0.00% 0.29 0 5 1.28 -0.94 0.01 -0.06 10/16/2025 10/30/2025 3:59:58 PM EST
145.00 43.15 46.85 45.00 % 0.31 0 0 1.34 -0.96 0.00 -0.05 10/30/2025 3:59:58 PM EST
150.00 47.95 51.75 49.85 % 0.33 0 0 1.40 -0.97 0.00 -0.03 10/30/2025 3:59:58 PM EST
155.00 52.95 56.70 54.83 % 0.35 0 0 1.47 -0.98 0.00 -0.03 10/30/2025 3:59:58 PM EST