Options Chain for ROKU INC COM CL A (ROKU) - $79.60 as of 3/7/2025 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.15 | 53.45 | 56.42 | 0.00 | 0.00% | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 45.55 | 48.05 | 54.00 | 0.00 | 0.00% | 0 | 16 | 3.57 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 40.60 | 43.05 | 54.80 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 35.65 | 37.95 | 49.50 | 0.00 | 0.00% | 0 | 18 | 2.55 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 30.85 | 32.80 | 47.72 | 0.00 | 0.00% | 0 | 127 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 25.85 | 27.80 | 48.48 | 0.00 | 0.00% | 0 | 377 | 1.79 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 21.30 | 22.40 | 18.95 | -5.80 | -23.44% | 1 | 182 | 1.25 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 16.25 | 18.40 | 16.60 | -4.10 | -19.81% | 6 | 621 | 1.26 | 0.96 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 11.85 | 12.65 | 9.15 | -6.67 | -42.17% | 9 | 3,564 | 0.80 | 0.90 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 7.80 | 8.55 | 7.80 | -4.16 | -34.79% | 54 | 941 | 0.67 | 0.78 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 4.45 | 4.60 | 4.78 | -2.72 | -36.27% | 2,832 | 1,608 | 0.60 | 0.60 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 80.00 | 2.13 | 2.26 | 2.20 | -1.65 | -42.86% | 550 | 1,017 | 0.58 | 0.38 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 81.00 | 1.80 | 1.91 | 1.42 | -2.63 | -64.94% | 15 | 92 | 0.58 | 0.34 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 82.00 | 1.52 | 1.67 | 1.71 | -2.04 | -54.40% | 31 | 54 | 0.58 | 0.30 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 83.00 | 1.27 | 1.38 | 1.07 | -2.43 | -69.43% | 11 | 22 | 0.58 | 0.26 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 84.00 | 1.06 | 1.16 | 1.25 | -3.00 | -70.59% | 14 | 50 | 0.58 | 0.23 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 85.00 | 0.88 | 0.97 | 0.95 | -1.05 | -52.50% | 132 | 1,239 | 0.58 | 0.20 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 86.00 | 0.73 | 0.80 | 0.62 | -1.40 | -69.31% | 32 | 437 | 0.58 | 0.17 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 87.00 | 0.60 | 0.86 | 0.66 | -0.78 | -54.17% | 50 | 217 | 0.58 | 0.15 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 88.00 | 0.49 | 0.55 | 0.51 | -1.06 | -67.52% | 51 | 116 | 0.58 | 0.12 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 89.00 | 0.40 | 0.46 | 0.45 | -0.53 | -54.09% | 63 | 58 | 0.58 | 0.10 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 90.00 | 0.33 | 0.38 | 0.37 | -0.53 | -58.89% | 442 | 2,748 | 0.58 | 0.09 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 91.00 | 0.26 | 0.36 | 0.19 | -0.77 | -80.21% | 3 | 60 | 0.59 | 0.07 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 92.00 | 0.21 | 0.27 | 0.28 | -0.52 | -65.00% | 12 | 235 | 0.59 | 0.06 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 93.00 | 0.17 | 0.27 | 0.16 | -0.34 | -68.00% | 4 | 86 | 0.60 | 0.05 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 94.00 | 0.10 | 0.21 | 1.02 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.04 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 95.00 | 0.08 | 0.38 | 0.17 | -0.23 | -57.50% | 176 | 1,818 | 0.64 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 96.00 | 0.01 | 0.18 | 0.10 | -0.47 | -82.46% | 1 | 36 | 0.57 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 97.00 | 0.01 | 0.39 | 0.54 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.02 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 97.50 | 0.01 | 0.38 | 0.08 | -0.34 | -80.96% | 1 | 10 | 0.63 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 98.00 | 0.01 | 0.38 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.02 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 99.00 | 0.03 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | -0.09 | -56.25% | 88 | 4,045 | 0.63 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 101.00 | 0.00 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 4:00:02 PM EST |
| 102.00 | 0.00 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 103.00 | 0.00 | 0.39 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 104.00 | 0.00 | 0.39 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.27 | 0.07 | -0.03 | -30.00% | 8 | 4,336 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | -0.05 | -62.50% | 1 | 1,886 | 0.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 11 | 3,571 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 4 | 1,996 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.30 | 0.01 | -0.03 | -75.00% | 2 | 483 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 11 | 865 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/7/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 73 | 1.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:02 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 26 | 1,465 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 45.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 23 | 1,443 | 1.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 50.00 | 0.02 | 0.11 | 0.12 | +0.07 | +140.00% | 33 | 2,111 | 0.99 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 55.00 | 0.01 | 0.11 | 0.10 | -0.24 | -70.59% | 42 | 4,059 | 0.76 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 60.00 | 0.06 | 0.46 | 0.21 | 0.00 | 0.00% | 26 | 4,563 | 0.77 | -0.04 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 65.00 | 0.42 | 0.49 | 0.61 | +0.30 | +96.78% | 111 | 827 | 0.68 | -0.10 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 70.00 | 1.15 | 1.21 | 1.21 | +0.29 | +31.53% | 155 | 1,966 | 0.63 | -0.22 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 75.00 | 2.67 | 2.79 | 2.65 | +0.65 | +32.50% | 289 | 1,810 | 0.60 | -0.40 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 80.00 | 5.30 | 5.50 | 5.00 | +0.75 | +17.65% | 92 | 1,632 | 0.59 | -0.62 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 81.00 | 6.00 | 6.20 | 4.76 | 0.00 | 0.00% | 0 | 151 | 0.59 | -0.66 | 0.04 | -0.12 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 82.00 | 6.70 | 7.15 | 6.30 | +2.30 | +57.50% | 14 | 43 | 0.61 | -0.70 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 83.00 | 7.40 | 8.15 | 9.35 | +4.18 | +80.86% | 1 | 33 | 0.64 | -0.74 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 84.00 | 8.05 | 8.90 | 8.60 | +2.83 | +49.05% | 11 | 99 | 0.62 | -0.77 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 85.00 | 9.05 | 9.25 | 8.56 | +1.45 | +20.40% | 82 | 953 | 0.59 | -0.80 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 86.00 | 9.85 | 10.10 | 10.59 | +2.53 | +31.39% | 8 | 324 | 0.58 | -0.83 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 87.00 | 10.45 | 11.80 | 5.10 | 0.00 | 0.00% | 0 | 51 | 0.66 | -0.85 | 0.03 | -0.07 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 88.00 | 11.65 | 13.50 | 7.90 | 0.00 | 0.00% | 0 | 94 | 0.62 | -0.88 | 0.02 | -0.06 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 89.00 | 12.55 | 13.75 | 12.00 | +5.30 | +79.11% | 1 | 333 | 0.79 | -0.90 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 90.00 | 13.20 | 13.95 | 13.45 | +2.25 | +20.09% | 67 | 637 | 0.76 | -0.91 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 91.00 | 14.10 | 14.95 | 7.52 | 0.00 | 0.00% | 0 | 53 | 0.77 | -0.93 | 0.02 | -0.04 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 92.00 | 14.65 | 16.20 | 17.75 | +8.30 | +87.84% | 5 | 15 | 0.90 | -0.94 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 93.00 | 15.60 | 17.35 | 9.75 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.95 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 4:00:02 PM EST |
| 94.00 | 16.60 | 18.30 | 12.25 | 0.00 | 0.00% | 0 | 9 | 0.98 | -0.96 | 0.01 | -0.03 | 2/27/2025 | 3/7/2025 4:00:02 PM EST |
| 95.00 | 17.85 | 18.85 | 17.81 | +2.11 | +13.44% | 2 | 499 | 0.88 | -0.97 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 96.00 | 18.65 | 20.25 | 11.45 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.97 | 0.01 | -0.02 | 2/25/2025 | 3/7/2025 4:00:02 PM EST |
| 97.00 | 19.60 | 20.85 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.02 | 3/7/2025 4:00:02 PM EST | |||
| 97.50 | 20.05 | 21.25 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 98.00 | 20.45 | 21.80 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 99.00 | 21.20 | 23.15 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 100.00 | 22.60 | 23.85 | 24.12 | +8.87 | +58.17% | 3 | 246 | 1.07 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:02 PM EST |
| 101.00 | 23.40 | 24.80 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 102.00 | 24.05 | 26.45 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 3/7/2025 4:00:02 PM EST | |||
| 103.00 | 25.00 | 27.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 104.00 | 26.10 | 28.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 105.00 | 27.20 | 29.00 | 20.65 | 0.00 | 0.00% | 0 | 180 | 1.17 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:02 PM EST |
| 110.00 | 32.15 | 34.15 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:02 PM EST |
| 115.00 | 37.10 | 38.95 | 18.46 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 120.00 | 42.05 | 44.45 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 125.00 | 47.20 | 49.05 | 26.59 | 0.00 | 0.00% | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:02 PM EST |
| 130.00 | 52.15 | 54.25 | 34.75 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:02 PM EST |
| 135.00 | 56.30 | 60.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 140.00 | 61.35 | 65.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST | |||
| 145.00 | 66.30 | 70.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:02 PM EST |