Options Chain for ROKU INC COM CL A (ROKU) - $110.68 as of 12/26/2025 10:04:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 80.50 | 84.25 | 82.38 | 71.75 | 0.00 | 0.00% | 2.75 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 75.60 | 79.30 | 77.45 | % | 2.21 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 70.65 | 74.35 | 72.50 | % | 1.81 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 65.65 | 69.40 | 67.53 | 58.70 | 0.00 | 0.00% | 1.50 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 61.20 | 64.45 | 62.83 | 58.00 | 0.00 | 0.00% | 1.26 | 0 | 55 | 1.64 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 56.25 | 59.55 | 57.90 | 44.70 | 0.00 | 0.00% | 1.05 | 0 | 59 | 1.49 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 50.85 | 54.60 | 52.73 | 51.18 | 0.00 | 0.00% | 0.88 | 0 | 87 | 1.30 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 45.95 | 49.70 | 47.83 | 47.19 | -0.28 | -0.59% | 0.74 | 2 | 32 | 1.17 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 41.30 | 43.80 | 42.55 | 41.58 | -1.87 | -4.31% | 0.61 | 1 | 226 | 0.88 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 36.50 | 39.25 | 37.88 | 37.87 | 0.00 | 0.00% | 0.51 | 0 | 263 | 0.85 | 0.96 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 32.35 | 35.45 | 33.90 | 32.75 | +0.79 | +2.48% | 0.42 | 4 | 182 | 0.88 | 0.94 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 27.35 | 30.20 | 28.78 | 25.53 | 0.00 | 0.00% | 0.34 | 0 | 377 | 0.74 | 0.91 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 23.10 | 26.65 | 24.88 | 24.38 | +1.18 | +5.09% | 0.28 | 5 | 377 | 0.54 | 0.87 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 19.15 | 20.85 | 20.00 | 19.31 | -0.09 | -0.47% | 0.21 | 2 | 180 | 0.49 | 0.82 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 16.45 | 18.05 | 17.25 | 16.02 | 0.00 | 0.00% | 0.17 | 0 | 722 | 0.56 | 0.76 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 12.80 | 15.25 | 14.03 | 13.00 | -0.22 | -1.67% | 0.13 | 1 | 437 | 0.56 | 0.68 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 10.90 | 11.20 | 11.05 | 11.20 | +0.55 | +5.17% | 0.10 | 191 | 2,844 | 0.54 | 0.59 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 8.50 | 8.85 | 8.68 | 8.93 | +0.57 | +6.82% | 0.08 | 9 | 952 | 0.54 | 0.51 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 6.55 | 6.85 | 6.70 | 6.77 | +0.49 | +7.81% | 0.06 | 12 | 628 | 0.54 | 0.43 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 5.00 | 5.30 | 5.15 | 5.00 | +0.12 | +2.46% | 0.04 | 18 | 347 | 0.54 | 0.36 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 3.75 | 4.10 | 3.93 | 3.85 | +0.25 | +6.95% | 0.03 | 92 | 1,143 | 0.54 | 0.30 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 2.84 | 3.15 | 3.00 | 3.00 | +0.19 | +6.77% | 0.02 | 7 | 180 | 0.55 | 0.24 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 2.21 | 2.42 | 2.32 | 2.31 | +0.03 | +1.32% | 0.02 | 19 | 311 | 0.55 | 0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 1.39 | 2.02 | 1.71 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.55 | 0.16 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 1.04 | 1.70 | 1.37 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.56 | 0.12 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.71 | 1.42 | 1.07 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.57 | 0.10 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.82 | 0.95 | 0.89 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.59 | 0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.32 | 1.01 | 0.67 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 0.26 | 0.74 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.05 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2,623 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1,144 | 2.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.26 | 0.63 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,176 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.14 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3,764 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,046 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.16 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.87 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.03 | 0.46 | 0.25 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 1,026 | 0.77 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.39 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.65 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.20 | 0.97 | 0.59 | 0.39 | -0.11 | -22.00% | 0.01 | 3 | 544 | 0.74 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 0.12 | 0.80 | 0.46 | 0.47 | -0.17 | -26.57% | 0.01 | 5 | 844 | 0.61 | -0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 0.46 | 1.09 | 0.78 | 0.85 | +0.17 | +25.00% | 0.01 | 10 | 2,100 | 0.61 | -0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 1.07 | 1.60 | 1.34 | 1.37 | -0.05 | -3.53% | 0.02 | 1 | 1,328 | 0.61 | -0.09 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 1.20 | 2.09 | 1.65 | 1.99 | -0.17 | -7.87% | 0.02 | 13 | 258 | 0.55 | -0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 2.64 | 3.00 | 2.82 | 2.89 | -0.44 | -13.22% | 0.03 | 7 | 345 | 0.57 | -0.18 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 3.95 | 4.40 | 4.18 | 4.27 | -0.48 | -10.11% | 0.04 | 27 | 1,090 | 0.56 | -0.24 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 5.65 | 6.10 | 5.88 | 5.98 | -0.54 | -8.29% | 0.06 | 20 | 330 | 0.56 | -0.32 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 7.85 | 8.30 | 8.08 | 8.00 | -0.20 | -2.44% | 0.07 | 51 | 431 | 0.55 | -0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 10.60 | 10.90 | 10.75 | 10.80 | -0.90 | -7.70% | 0.09 | 9 | 248 | 0.55 | -0.49 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 13.45 | 13.95 | 13.70 | 15.00 | -1.00 | -6.25% | 0.11 | 7 | 187 | 0.54 | -0.57 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 16.35 | 18.90 | 17.63 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.57 | -0.64 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 20.45 | 22.55 | 21.50 | 22.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.58 | -0.70 | 0.01 | -0.08 | 10/31/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 24.10 | 26.70 | 25.40 | 26.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.57 | -0.76 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 28.55 | 31.05 | 29.80 | % | 0.21 | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 32.60 | 35.50 | 34.05 | % | 0.23 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 37.70 | 40.20 | 38.95 | 50.09 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | -0.88 | 0.01 | -0.05 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 41.45 | 44.90 | 43.18 | 61.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 7/28/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 46.15 | 49.70 | 47.93 | % | 0.30 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 51.75 | 54.60 | 53.18 | % | 0.32 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 56.00 | 59.70 | 57.85 | % | 0.34 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST |