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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.85 | 42.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 33.85 | 37.90 | 34.67 | 0.00 | 0.00% | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 29.90 | 31.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 24.55 | 26.95 | 24.72 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 18.95 | 22.95 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 62.00 | 17.05 | 20.90 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 63.00 | 17.05 | 18.85 | % | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 64.00 | 15.15 | 17.85 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 14.80 | 16.75 | 12.54 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.96 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 13.20 | 16.80 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 67.00 | 13.35 | 14.55 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.93 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 12.40 | 13.65 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.92 | 0.02 | -0.05 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 11.50 | 12.95 | 11.53 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.90 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 10.05 | 11.95 | 10.64 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.89 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 9.30 | 10.65 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.87 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 9.05 | 10.25 | 8.50 | -3.00 | -26.09% | 30 | 7 | 0.53 | 0.85 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 8.35 | 9.00 | 8.74 | +0.96 | +12.34% | 10 | 155 | 0.56 | 0.82 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 7.45 | 8.10 | 7.94 | +0.91 | +12.95% | 10 | 154 | 0.54 | 0.78 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 6.40 | 7.50 | 6.28 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.75 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 6.10 | 6.80 | 6.03 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.71 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 5.40 | 5.80 | 5.85 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.66 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 4.80 | 5.15 | 5.47 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.62 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 4.15 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.57 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 3.60 | 4.00 | 3.49 | +0.16 | +4.81% | 11 | 49 | 0.49 | 0.52 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 3.10 | 3.45 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.47 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 2.59 | 3.20 | 2.90 | +0.50 | +20.84% | 11 | 167 | 0.49 | 0.43 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 2.19 | 2.61 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 1.85 | 2.29 | 1.80 | 0.00 | 0.00% | 0 | 60 | 0.49 | 0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 1.63 | 1.86 | 1.60 | +0.02 | +1.27% | 6 | 484 | 0.49 | 0.31 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 1.34 | 1.60 | 1.50 | +0.15 | +11.12% | 1 | 29 | 0.49 | 0.27 | 0.04 | -0.09 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 1.11 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.24 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 0.93 | 1.15 | 1.45 | +0.46 | +46.47% | 8 | 30 | 0.50 | 0.21 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 0.76 | 0.99 | 1.04 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.63 | 0.83 | 0.72 | 0.00 | 0.00% | 0 | 236 | 0.51 | 0.16 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 0.51 | 0.72 | 0.64 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.14 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 92.00 | 0.50 | 0.71 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 0.36 | 0.56 | 0.47 | +0.12 | +34.29% | 5 | 4 | 0.54 | 0.10 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 94.00 | 0.28 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 95.00 | 0.30 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.11 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 64 | 0.56 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.01 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.34 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.01 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 62.00 | 0.00 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.02 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 77 | 0.63 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.04 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.04 | 0.41 | 0.18 | 0.00 | 0.00% | 0 | 166 | 0.59 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 66.00 | 0.05 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 67.00 | 0.20 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 68.00 | 0.25 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.52 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 69.00 | 0.10 | 0.57 | 0.81 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.10 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.36 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 191 | 0.54 | -0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 71.00 | 0.32 | 0.56 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.13 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 0.53 | 0.68 | 0.82 | 0.00 | 0.00% | 0 | 65 | 0.51 | -0.15 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 0.69 | 0.83 | 0.95 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.18 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 74.00 | 0.78 | 1.14 | 1.24 | 0.00 | 0.00% | 0 | 79 | 0.52 | -0.22 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 75.00 | 1.04 | 1.24 | 1.37 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.25 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 1.22 | 1.49 | 1.88 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.29 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 77.00 | 1.60 | 1.84 | 1.86 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 1.94 | 2.26 | 2.22 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.38 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 79.00 | 2.17 | 2.63 | 2.73 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.43 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 80.00 | 2.75 | 3.05 | 2.80 | -0.40 | -12.50% | 12 | 8 | 0.51 | -0.48 | 0.05 | -0.11 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 3.20 | 3.55 | 3.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.53 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 3.80 | 4.10 | 4.70 | +0.45 | +10.59% | 2 | 12 | 0.49 | -0.57 | 0.05 | -0.10 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 4.05 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.62 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 4.60 | 5.30 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.66 | 0.04 | -0.10 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 5.60 | 6.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.69 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 6.35 | 6.80 | % | 0 | 0 | 0.47 | -0.73 | 0.04 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 87.00 | 7.05 | 7.70 | % | 0 | 0 | 0.73 | -0.76 | 0.04 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 88.00 | 7.55 | 8.40 | % | 0 | 0 | 0.80 | -0.79 | 0.03 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 89.00 | 8.40 | 9.25 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.82 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 9.35 | 10.40 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.84 | 0.03 | -0.07 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 10.05 | 11.35 | % | 0 | 0 | 0.82 | -0.86 | 0.02 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 92.00 | 11.20 | 12.30 | 16.68 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.88 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 11.75 | 13.05 | % | 0 | 0 | 0.79 | -0.90 | 0.02 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 94.00 | 12.95 | 14.25 | % | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 13.60 | 15.40 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 18.45 | 21.35 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 23.10 | 25.60 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 28.35 | 30.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 32.15 | 35.25 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |