Options Chain for ROKU INC COM CL A (ROKU) - $82.77 as of 1/22/2025 9:18:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.10 | 46.75 | 44.20 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 40.40 | 41.35 | 36.51 | 0.00 | 0.00% | 0 | 84 | 1.99 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 34.30 | 36.55 | 30.75 | 0.00 | 0.00% | 0 | 84 | 1.80 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 29.25 | 32.80 | 29.41 | 0.00 | 0.00% | 0 | 28 | 1.56 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 25.75 | 26.85 | 25.97 | +4.75 | +22.39% | 1 | 13 | 1.24 | 0.96 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 21.10 | 22.05 | 20.55 | 0.00 | 0.00% | 0 | 77 | 0.72 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 16.60 | 18.00 | 17.65 | 0.00 | 0.00% | 0 | 134 | 1.09 | 0.86 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 15.95 | 16.80 | % | 0 | 0 | 0.63 | 0.84 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 14.90 | 16.00 | % | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 68.00 | 14.15 | 15.20 | % | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 69.00 | 13.65 | 14.50 | % | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 13.00 | 13.95 | 13.50 | +1.05 | +8.44% | 1 | 1,378 | 0.70 | 0.77 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 12.15 | 13.15 | % | 0 | 0 | 0.76 | 0.75 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 72.00 | 10.20 | 12.40 | 12.56 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 10.80 | 11.65 | 11.41 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.71 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 10.00 | 10.80 | 10.74 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.69 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 9.65 | 10.15 | 9.70 | +0.65 | +7.19% | 3 | 1,248 | 0.72 | 0.66 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 8.90 | 9.45 | % | 0 | 0 | 0.73 | 0.64 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 8.45 | 8.85 | 8.37 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.62 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 7.95 | 8.45 | 7.75 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.59 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 7.35 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 6.90 | 7.30 | 7.15 | +0.40 | +5.93% | 7 | 1,004 | 0.71 | 0.54 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 6.45 | 6.80 | 6.34 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 6.00 | 6.30 | 5.40 | -1.10 | -16.93% | 1 | 10 | 0.71 | 0.50 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 5.55 | 5.90 | 6.08 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.47 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 5.15 | 5.50 | 4.90 | -0.05 | -1.01% | 2 | 84 | 0.70 | 0.45 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 4.85 | 5.10 | 4.98 | +0.48 | +10.67% | 22 | 2,717 | 0.71 | 0.43 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 4.35 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 4.15 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 3.80 | 4.10 | 3.69 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.36 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 3.55 | 3.80 | 3.91 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.34 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 3.25 | 3.55 | 3.39 | +0.39 | +13.00% | 2 | 5,497 | 0.71 | 0.32 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 2.16 | 2.36 | 2.25 | +0.25 | +12.50% | 188 | 927 | 0.71 | 0.23 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 1.45 | 1.71 | 1.41 | +0.05 | +3.68% | 3 | 3,118 | 0.72 | 0.17 | 0.02 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.87 | 1.13 | 0.95 | 0.00 | 0.00% | 0 | 2,751 | 0.73 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.64 | 0.78 | 0.63 | 0.00 | 0.00% | 0 | 298 | 0.73 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.37 | 0.56 | 0.43 | 0.00 | 0.00% | 0 | 2,305 | 0.76 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.36 | 0.41 | 0.39 | +0.13 | +50.00% | 24 | 208 | 0.77 | 0.04 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.02 | 0.45 | 0.29 | +0.05 | +20.84% | 1 | 2,494 | 0.76 | 0.03 | 0.00 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.02 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.78 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.37 | 0.24 | 0.00 | 0.00% | 0 | 45 | 0.88 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 133 | 0.80 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.24 | 0.53 | 0.32 | 0.00 | 0.00% | 0 | 3,492 | 0.77 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.55 | 0.70 | 0.67 | -0.04 | -5.64% | 2 | 1,161 | 0.75 | -0.08 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 1.15 | 1.31 | 1.25 | -0.11 | -8.09% | 11 | 1,012 | 0.74 | -0.14 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 1.31 | 1.48 | 1.43 | 0.00 | 0.00% | 0 | 9 | 0.74 | -0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 1.40 | 1.67 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 1.61 | 1.95 | % | 0 | 0 | 0.73 | -0.19 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 69.00 | 1.90 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.21 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 2.16 | 2.36 | 2.53 | -0.05 | -1.94% | 2 | 2,118 | 0.73 | -0.23 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 2.40 | 2.73 | % | 0 | 0 | 0.72 | -0.25 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 72.00 | 2.71 | 2.93 | 2.99 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 3.00 | 3.25 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.29 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 3.35 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 3.70 | 4.00 | 4.15 | -0.20 | -4.60% | 2 | 1,278 | 0.72 | -0.34 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 4.10 | 4.35 | 4.46 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.36 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 4.40 | 4.80 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.38 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 4.95 | 5.25 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 5.30 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 155 | 0.71 | -0.43 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 5.90 | 6.20 | 5.90 | -0.70 | -10.61% | 2 | 1,061 | 0.71 | -0.46 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 6.45 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 104 | 0.71 | -0.48 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 6.90 | 7.25 | 7.07 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.50 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 7.50 | 7.85 | 7.87 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.53 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 8.05 | 8.45 | % | 0 | 0 | 0.68 | -0.55 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 8.65 | 9.15 | 8.95 | 0.00 | 0.00% | 0 | 386 | 0.71 | -0.57 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 9.25 | 10.45 | % | 0 | 0 | 0.69 | -0.60 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 87.00 | 9.85 | 10.55 | % | 0 | 0 | 0.67 | -0.62 | 0.02 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 10.45 | 11.25 | % | 0 | 0 | 0.71 | -0.64 | 0.02 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 89.00 | 11.15 | 11.85 | % | 0 | 0 | 0.66 | -0.66 | 0.02 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 12.00 | 12.50 | 12.50 | 0.00 | 0.00% | 0 | 74 | 0.71 | -0.68 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 15.80 | 16.65 | 17.45 | 0.00 | 0.00% | 0 | 44 | 0.94 | -0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 20.10 | 20.80 | 20.90 | 0.00 | 0.00% | 0 | 49 | 0.73 | -0.83 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 24.55 | 25.70 | 23.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.88 | 0.01 | -0.06 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 29.05 | 30.25 | 27.65 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.91 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 33.95 | 35.20 | 32.75 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.94 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 38.85 | 40.05 | % | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 43.15 | 45.20 | % | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 48.65 | 49.95 | % | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST |