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 | 48.80 | 52.55 | 50.68 | % | 1.01 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 55.00 | 43.90 | 47.65 | 45.78 | % | 0.83 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 60.00 | 39.65 | 42.50 | 41.08 | % | 0.68 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 34.85 | 37.70 | 36.28 | 37.82 | % | 0.56 | 1 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 70.00 | 30.55 | 33.00 | 31.78 | 33.10 | +3.65 | +12.40% | 0.45 | 2 | 2 | 0.92 | 0.94 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 25.85 | 28.30 | 27.08 | 26.09 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.83 | 0.90 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 80.00 | 21.45 | 23.45 | 22.45 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.61 | 0.85 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 85.00 | 17.75 | 19.65 | 18.70 | 17.93 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.63 | 0.79 | 0.01 | -0.08 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 90.00 | 14.65 | 16.30 | 15.48 | 16.40 | +2.43 | +17.40% | 0.17 | 2 | 33 | 0.65 | 0.72 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 95.00 | 12.40 | 12.90 | 12.65 | 12.65 | +1.12 | +9.72% | 0.13 | 8 | 66 | 0.66 | 0.64 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 100.00 | 9.85 | 10.40 | 10.13 | 10.30 | +1.78 | +20.90% | 0.10 | 147 | 283 | 0.66 | 0.56 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 105.00 | 7.70 | 8.15 | 7.93 | 8.12 | +1.47 | +22.11% | 0.08 | 88 | 377 | 0.66 | 0.48 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 110.00 | 5.90 | 6.35 | 6.13 | 6.10 | +1.23 | +25.26% | 0.06 | 573 | 101 | 0.65 | 0.40 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 115.00 | 4.55 | 4.85 | 4.70 | 4.81 | +1.02 | +26.92% | 0.04 | 24 | 147 | 0.65 | 0.33 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 120.00 | 3.40 | 3.70 | 3.55 | 3.65 | +0.85 | +30.36% | 0.03 | 51 | 189 | 0.65 | 0.27 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 125.00 | 2.56 | 2.96 | 2.76 | 2.75 | +0.71 | +34.81% | 0.02 | 61 | 81 | 0.65 | 0.22 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 130.00 | 1.89 | 2.24 | 2.07 | 2.05 | +0.65 | +46.43% | 0.02 | 34 | 21 | 0.65 | 0.17 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 135.00 | 1.30 | 1.81 | 1.56 | 1.65 | +0.53 | +47.33% | 0.01 | 13 | 5 | 0.66 | 0.14 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 140.00 | 0.80 | 1.43 | 1.12 | 1.14 | +0.31 | +37.35% | 0.01 | 4 | 23 | 0.65 | 0.11 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 145.00 | 0.65 | 1.11 | 0.88 | 1.19 | +0.58 | +95.09% | 0.01 | 26 | 27 | 0.66 | 0.08 | 0.01 | -0.04 | 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 | 1.45 | 0.73 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.17 | 0.32 | 0.25 | 0.26 | +0.04 | +18.19% | 0.00 | 9 | 3 | 0.74 | -0.02 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 65.00 | 0.36 | 0.49 | 0.43 | 0.40 | -0.57 | -58.77% | 0.01 | 2 | 31 | 0.71 | -0.03 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.30 | -30.62% | 0.01 | 41 | 5 | 0.68 | -0.06 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 0.98 | 1.43 | 1.21 | 1.08 | -0.29 | -21.17% | 0.02 | 9 | 25 | 0.67 | -0.10 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 80.00 | 1.90 | 2.37 | 2.14 | 2.10 | +0.05 | +2.44% | 0.03 | 293 | 36 | 0.67 | -0.15 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 85.00 | 3.05 | 3.55 | 3.30 | 3.13 | -0.05 | -1.58% | 0.04 | 22 | 50 | 0.67 | -0.21 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 90.00 | 4.70 | 5.05 | 4.88 | 4.85 | -0.15 | -3.00% | 0.05 | 29 | 43 | 0.66 | -0.28 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 95.00 | 6.75 | 7.10 | 6.93 | 6.90 | -0.40 | -5.48% | 0.07 | 28 | 100 | 0.66 | -0.36 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 100.00 | 9.10 | 9.60 | 9.35 | 9.25 | 0.00 | 0.00% | 0.09 | 14 | 58 | 0.66 | -0.44 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 105.00 | 11.95 | 12.60 | 12.28 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.66 | -0.52 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 110.00 | 15.15 | 15.75 | 15.45 | 14.50 | -1.00 | -6.46% | 0.14 | 20 | 6 | 0.66 | -0.60 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 115.00 | 17.50 | 19.35 | 18.43 | 17.60 | % | 0.16 | 4 | 0 | 0.61 | -0.67 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 120.00 | 21.40 | 23.15 | 22.28 | % | 0.19 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.08 | 10/30/2025 3:59:58 PM EST | |||
| 125.00 | 25.50 | 27.70 | 26.60 | % | 0.21 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.08 | 10/30/2025 3:59:58 PM EST | |||
| 130.00 | 29.65 | 32.25 | 30.95 | % | 0.24 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 135.00 | 34.35 | 37.10 | 35.73 | % | 0.26 | 0 | 0 | 0.82 | -0.86 | 0.01 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 140.00 | 39.20 | 41.80 | 40.50 | % | 0.29 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 145.00 | 43.65 | 46.50 | 45.08 | % | 0.31 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.04 | 10/30/2025 3:59:58 PM EST |