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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.15 | 37.05 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 29.15 | 32.75 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 25.55 | 26.95 | 22.89 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.96 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 21.10 | 22.35 | 17.42 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.91 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 16.85 | 18.10 | % | 0 | 0 | 0.94 | 0.85 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 66.00 | 16.00 | 17.25 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 15.30 | 16.50 | 12.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.82 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 14.25 | 15.40 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.80 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 13.70 | 14.85 | % | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 13.20 | 13.90 | 11.40 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.77 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 12.40 | 13.35 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.75 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 11.60 | 12.70 | % | 0 | 0 | 0.66 | 0.73 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 73.00 | 10.35 | 12.05 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.71 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 10.30 | 11.40 | 8.30 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.68 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 9.75 | 10.50 | 10.55 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.66 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 9.20 | 10.00 | 7.42 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.64 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 8.55 | 9.35 | 7.46 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.62 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 8.10 | 8.95 | % | 0 | 0 | 0.70 | 0.59 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 79.00 | 7.55 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 142 | 0.70 | 0.57 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 7.20 | 7.80 | 7.50 | +1.25 | +20.00% | 1 | 7 | 0.68 | 0.55 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 6.70 | 7.25 | 6.80 | -0.05 | -0.73% | 1 | 12 | 0.67 | 0.52 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 6.25 | 7.00 | 6.55 | +1.20 | +22.43% | 1 | 2 | 0.69 | 0.50 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 5.80 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.48 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 5.25 | 5.85 | 5.83 | -0.10 | -1.69% | 1 | 5 | 0.67 | 0.46 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 4.90 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.43 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 4.55 | 5.35 | % | 0 | 0 | 0.67 | 0.41 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 87.00 | 4.20 | 5.20 | % | 0 | 0 | 0.67 | 0.39 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 3.55 | 4.80 | 6.38 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.37 | 0.02 | -0.09 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 3.55 | 4.30 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.35 | 0.02 | -0.09 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 3.45 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.33 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 2.69 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.32 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 92.00 | 2.70 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.30 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 2.54 | 3.60 | 2.03 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.28 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 94.00 | 2.47 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 2.06 | 2.91 | 2.23 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.25 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 1.44 | 2.03 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.84 | 1.47 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.39 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.06 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.62 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.46 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 117 | 0.71 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 1.19 | 1.57 | 1.37 | 0.00 | 0.00% | 0 | 33 | 0.69 | -0.15 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 1.32 | 1.76 | 1.52 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 1.53 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.18 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 1.52 | 2.33 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.20 | 0.02 | -0.07 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 1.94 | 2.58 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.21 | 0.02 | -0.08 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 2.03 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 54 | 0.69 | -0.23 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 2.34 | 2.98 | 2.88 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.25 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 2.69 | 3.30 | 3.18 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.27 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 3.00 | 3.75 | % | 0 | 0 | 0.68 | -0.29 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 74.00 | 3.40 | 4.05 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.32 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 3.65 | 4.55 | 5.56 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.34 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 4.10 | 4.85 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.36 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 4.55 | 5.35 | 6.94 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.38 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 5.00 | 5.65 | 9.11 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.41 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 5.35 | 6.10 | 9.81 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.43 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 5.85 | 6.55 | 6.65 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.45 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 6.45 | 7.05 | 11.01 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.48 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 7.10 | 7.70 | 11.59 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.50 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 7.60 | 8.20 | 12.41 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.52 | 0.02 | -0.10 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 8.20 | 8.75 | 8.86 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.54 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 8.85 | 9.40 | % | 0 | 0 | 0.74 | -0.57 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 86.00 | 9.40 | 10.35 | % | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 87.00 | 9.95 | 11.10 | % | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 10.65 | 11.80 | % | 0 | 0 | 0.68 | -0.63 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 89.00 | 11.45 | 12.50 | % | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 12.20 | 13.20 | % | 0 | 0 | 0.67 | -0.67 | 0.02 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 91.00 | 12.85 | 13.90 | % | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 92.00 | 13.65 | 14.70 | % | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 93.00 | 14.25 | 15.45 | % | 0 | 0 | 0.71 | -0.72 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 94.00 | 15.10 | 16.25 | % | 0 | 0 | 0.57 | -0.74 | 0.02 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 15.85 | 16.90 | % | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 20.00 | 21.30 | % | 0 | 0 | 0.87 | -0.82 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 24.35 | 25.80 | % | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 28.85 | 30.40 | % | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 33.90 | 35.15 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST |