Options Chain for ROKU INC COM CL A (ROKU) - $94.60 as of 10/15/2025 7:59:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.75 | 41.80 | 39.78 | % | 0.72 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 60.00 | 33.25 | 36.85 | 35.05 | % | 0.58 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 65.00 | 28.25 | 32.30 | 30.28 | % | 0.47 | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 70.00 | 23.75 | 27.70 | 25.73 | 24.75 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.01 | 0.90 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 20.95 | 23.45 | 22.20 | % | 0.30 | 0 | 0 | 0.77 | 0.85 | 0.01 | -0.06 | 10/14/2025 3:59:59 PM EST | |||
| 80.00 | 16.90 | 18.75 | 17.83 | 17.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 0.79 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 85.00 | 12.80 | 15.25 | 14.03 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 86.00 | 11.75 | 15.35 | 13.55 | % | 0.16 | 0 | 0 | 0.67 | 0.70 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 87.00 | 11.40 | 13.85 | 12.63 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 88.00 | 10.85 | 13.40 | 12.13 | % | 0.14 | 0 | 0 | 0.65 | 0.67 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 89.00 | 10.65 | 12.65 | 11.65 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 90.00 | 9.90 | 11.90 | 10.90 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 91.00 | 8.60 | 12.15 | 10.38 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | 0.61 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 92.00 | 9.15 | 10.95 | 10.05 | % | 0.11 | 0 | 0 | 0.66 | 0.60 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 93.00 | 8.65 | 10.35 | 9.50 | 9.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.58 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 94.00 | 8.15 | 9.75 | 8.95 | 8.72 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | 0.56 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 95.00 | 7.50 | 9.35 | 8.43 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.64 | 0.54 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 96.00 | 7.15 | 8.85 | 8.00 | % | 0.08 | 0 | 0 | 0.65 | 0.52 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 97.00 | 6.40 | 8.60 | 7.50 | 7.58 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.64 | 0.51 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 98.00 | 6.15 | 8.05 | 7.10 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.49 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 99.00 | 6.15 | 7.45 | 6.80 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.65 | 0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 100.00 | 5.15 | 7.15 | 6.15 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.63 | 0.45 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 101.00 | 4.70 | 7.60 | 6.15 | % | 0.06 | 0 | 0 | 0.65 | 0.43 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 102.00 | 4.30 | 7.25 | 5.78 | % | 0.06 | 0 | 0 | 0.65 | 0.42 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 103.00 | 3.90 | 7.05 | 5.48 | % | 0.05 | 0 | 0 | 0.65 | 0.40 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 104.00 | 3.65 | 6.75 | 5.20 | % | 0.05 | 0 | 0 | 0.65 | 0.38 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 105.00 | 3.10 | 6.40 | 4.75 | % | 0.05 | 0 | 0 | 0.64 | 0.37 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 106.00 | 2.80 | 6.05 | 4.43 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 107.00 | 2.65 | 5.85 | 4.25 | % | 0.04 | 0 | 0 | 0.64 | 0.33 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 108.00 | 2.48 | 5.00 | 3.74 | % | 0.03 | 0 | 0 | 0.62 | 0.32 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 109.00 | 2.05 | 5.50 | 3.78 | % | 0.03 | 0 | 0 | 0.64 | 0.30 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 2.35 | 5.00 | 3.68 | 2.86 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.65 | 0.29 | 0.02 | -0.08 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 111.00 | 1.64 | 5.00 | 3.32 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 112.00 | 1.80 | 5.00 | 3.40 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 113.00 | 1.27 | 4.90 | 3.09 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 114.00 | 1.90 | 4.75 | 3.33 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | 0.24 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 115.00 | 1.77 | 3.15 | 2.46 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | 0.22 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 120.00 | 0.85 | 3.60 | 2.23 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.01 | -0.06 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 0.87 | 1.80 | 1.34 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.13 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 130.00 | 0.19 | 1.23 | 0.71 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.01 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 0.10 | 1.45 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 0.01 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 0.01 | 1.07 | 0.54 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.03 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 65.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 70.00 | 0.75 | 1.70 | 1.23 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.10 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 1.38 | 2.72 | 2.05 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.15 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 80.00 | 2.44 | 3.50 | 2.97 | 2.66 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.69 | -0.21 | 0.01 | -0.08 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 85.00 | 3.90 | 5.45 | 4.68 | 4.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.28 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 86.00 | 2.59 | 6.00 | 4.30 | 4.08 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.30 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 87.00 | 4.55 | 6.15 | 5.35 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.32 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 88.00 | 4.10 | 6.50 | 5.30 | 5.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | -0.33 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 89.00 | 5.40 | 6.90 | 6.15 | 5.92 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | -0.35 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 90.00 | 5.85 | 7.30 | 6.58 | 6.37 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.68 | -0.37 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 91.00 | 5.30 | 7.70 | 6.50 | 6.81 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.39 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 92.00 | 6.70 | 8.50 | 7.60 | 7.29 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.68 | -0.40 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 93.00 | 6.35 | 8.65 | 7.50 | 8.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.64 | -0.42 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 94.00 | 6.80 | 9.20 | 8.00 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 95.00 | 7.65 | 9.70 | 8.68 | 9.82 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.46 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 96.00 | 8.60 | 10.35 | 9.48 | % | 0.10 | 0 | 0 | 0.67 | -0.48 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 97.00 | 9.15 | 10.75 | 9.95 | % | 0.10 | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 98.00 | 9.70 | 11.60 | 10.65 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.67 | -0.51 | 0.02 | -0.10 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 99.00 | 10.35 | 11.85 | 11.10 | % | 0.11 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 100.00 | 10.85 | 12.65 | 11.75 | 12.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.65 | -0.55 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 101.00 | 10.35 | 14.25 | 12.30 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 102.00 | 11.45 | 15.00 | 13.23 | % | 0.13 | 0 | 0 | 0.67 | -0.58 | 0.02 | -0.10 | 10/14/2025 3:59:59 PM EST | |||
| 103.00 | 12.65 | 14.00 | 13.33 | 13.54 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.62 | -0.60 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 104.00 | 12.60 | 15.55 | 14.08 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 105.00 | 13.15 | 16.30 | 14.73 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 106.00 | 14.10 | 17.10 | 15.60 | % | 0.15 | 0 | 0 | 0.63 | -0.65 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 107.00 | 14.50 | 17.75 | 16.13 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 108.00 | 15.30 | 19.00 | 17.15 | % | 0.16 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.09 | 10/14/2025 3:59:59 PM EST | |||
| 109.00 | 16.20 | 19.75 | 17.98 | % | 0.16 | 0 | 0 | 0.64 | -0.70 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 16.75 | 20.60 | 18.68 | % | 0.17 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 111.00 | 17.65 | 21.35 | 19.50 | % | 0.18 | 0 | 0 | 0.63 | -0.72 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 112.00 | 18.95 | 21.80 | 20.38 | % | 0.18 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 113.00 | 19.45 | 22.95 | 21.20 | % | 0.19 | 0 | 0 | 0.64 | -0.75 | 0.02 | -0.08 | 10/14/2025 3:59:59 PM EST | |||
| 114.00 | 20.60 | 23.40 | 22.00 | % | 0.19 | 0 | 0 | 0.64 | -0.76 | 0.01 | -0.07 | 10/14/2025 3:59:59 PM EST | |||
| 115.00 | 20.85 | 24.65 | 22.75 | % | 0.20 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.07 | 10/14/2025 3:59:59 PM EST | |||
| 120.00 | 25.10 | 29.10 | 27.10 | % | 0.23 | 0 | 0 | 0.85 | -0.83 | 0.01 | -0.06 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 29.65 | 33.55 | 31.60 | % | 0.25 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.05 | 10/14/2025 3:59:59 PM EST | |||
| 130.00 | 34.45 | 38.30 | 36.38 | % | 0.28 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.04 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 39.15 | 42.40 | 40.78 | % | 0.30 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 44.15 | 47.85 | 46.00 | % | 0.33 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 48.80 | 52.80 | 50.80 | % | 0.35 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST |