Options Chain for ROKU INC COM CL A (ROKU) - $80.16 as of 2/4/2025 10:17:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.65 | 36.05 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 29.70 | 31.15 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 25.25 | 26.30 | % | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 20.55 | 21.90 | % | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 65.00 | 16.65 | 18.30 | % | 0 | 0 | 0.82 | 0.85 | 0.01 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 68.00 | 14.35 | 16.65 | % | 0 | 0 | 0.91 | 0.81 | 0.02 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 69.00 | 13.65 | 15.10 | % | 0 | 0 | 0.85 | 0.79 | 0.02 | -0.09 | 2/4/2025 4:00:03 PM EST | |||
| 70.00 | 12.95 | 14.45 | 14.90 | % | 1 | 0 | 0.84 | 0.77 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 71.00 | 12.25 | 13.65 | % | 0 | 0 | 0.83 | 0.75 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 72.00 | 11.65 | 13.35 | % | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 73.00 | 10.90 | 12.40 | % | 0 | 0 | 0.83 | 0.71 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 74.00 | 10.05 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.69 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 75.00 | 9.55 | 10.35 | % | 0 | 0 | 0.76 | 0.67 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 76.00 | 9.10 | 9.80 | 10.01 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.65 | 0.02 | -0.11 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 77.00 | 8.65 | 9.90 | 8.85 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.62 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 78.00 | 8.15 | 10.20 | 8.80 | -2.58 | -22.68% | 1 | 2 | 0.86 | 0.60 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 79.00 | 7.70 | 8.95 | 7.60 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.58 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 7.25 | 8.15 | % | 0 | 0 | 0.80 | 0.55 | 0.02 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 81.00 | 6.80 | 7.70 | 7.31 | -0.62 | -7.82% | 30 | 13 | 0.81 | 0.53 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 82.00 | 6.30 | 7.25 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.51 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 83.00 | 6.00 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.49 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 84.00 | 5.60 | 6.50 | 6.43 | +1.28 | +24.86% | 2 | 3 | 0.81 | 0.46 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 5.25 | 5.65 | 5.99 | +0.47 | +8.52% | 1 | 28 | 0.79 | 0.44 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 86.00 | 4.90 | 5.75 | 5.35 | +0.35 | +7.00% | 10 | 24 | 0.81 | 0.42 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 87.00 | 4.55 | 5.35 | 5.25 | -1.25 | -19.24% | 1 | 17 | 0.81 | 0.40 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 88.00 | 4.20 | 4.95 | 6.25 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.38 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 89.00 | 3.95 | 4.30 | 3.99 | 0.00 | 0.00% | 0 | 14 | 0.78 | 0.36 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 3.65 | 4.55 | 3.72 | 0.00 | 0.00% | 0 | 74 | 0.81 | 0.35 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 91.00 | 3.20 | 4.20 | 3.50 | -0.53 | -13.16% | 1 | 36 | 0.79 | 0.33 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 92.00 | 3.15 | 3.85 | 3.20 | +0.20 | +6.67% | 10 | 33 | 0.80 | 0.31 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 93.00 | 2.89 | 3.70 | % | 0 | 0 | 0.80 | 0.30 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 94.00 | 2.67 | 3.15 | % | 0 | 0 | 0.78 | 0.28 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 2.46 | 2.81 | 2.53 | -0.12 | -4.53% | 13 | 75 | 0.77 | 0.26 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 100.00 | 1.53 | 1.77 | 2.00 | +0.28 | +16.28% | 2 | 13 | 0.75 | 0.20 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 105.00 | 0.91 | 1.21 | 0.55 | -0.64 | -53.79% | 1 | 1 | 0.74 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 110.00 | 0.56 | 0.86 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.11 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 115.00 | 0.21 | 0.86 | % | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 2/4/2025 4:00:03 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 | 0.97 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.99 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 55.00 | 0.14 | 0.81 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST | |||
| 60.00 | 0.73 | 0.93 | 0.01 | -0.76 | -98.71% | 1 | 25 | 0.79 | -0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 65.00 | 1.36 | 1.77 | 1.95 | +0.25 | +14.71% | 1 | 40 | 0.78 | -0.15 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 68.00 | 1.92 | 2.32 | 1.65 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.19 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 69.00 | 2.19 | 2.55 | 1.39 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.21 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 70.00 | 2.49 | 2.85 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.23 | 0.02 | -0.09 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 71.00 | 2.43 | 3.35 | % | 0 | 0 | 0.75 | -0.25 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 72.00 | 3.10 | 3.50 | 3.00 | +0.30 | +11.12% | 4 | 1 | 0.76 | -0.27 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 73.00 | 3.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.29 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 74.00 | 3.40 | 4.50 | % | 0 | 0 | 0.74 | -0.31 | 0.02 | -0.11 | 2/4/2025 4:00:03 PM EST | |||
| 75.00 | 3.95 | 4.85 | 4.80 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.33 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 76.00 | 4.55 | 5.50 | 4.74 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.35 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 77.00 | 4.85 | 6.05 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.38 | 0.02 | -0.11 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 78.00 | 5.10 | 6.65 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.40 | 0.02 | -0.11 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 79.00 | 5.95 | 7.10 | 6.57 | +0.07 | +1.08% | 1 | 1 | 0.78 | -0.42 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 80.00 | 6.35 | 7.70 | 6.85 | 0.00 | 0.00% | 2 | 4 | 0.78 | -0.45 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 81.00 | 6.80 | 7.65 | % | 0 | 0 | 0.74 | -0.47 | 0.02 | -0.12 | 2/4/2025 4:00:03 PM EST | |||
| 82.00 | 7.30 | 8.85 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.49 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 83.00 | 8.35 | 9.35 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.51 | 0.02 | -0.12 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 84.00 | 8.60 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.78 | -0.54 | 0.02 | -0.12 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 85.00 | 9.30 | 10.95 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.80 | -0.56 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 86.00 | 9.55 | 11.65 | 7.90 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.58 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 87.00 | 10.10 | 12.25 | 8.35 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.60 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 88.00 | 10.75 | 12.05 | 9.00 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.62 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 89.00 | 12.00 | 13.05 | 10.20 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.64 | 0.02 | -0.11 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 90.00 | 12.40 | 13.50 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.65 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 91.00 | 12.05 | 15.90 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.67 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 92.00 | 14.40 | 15.10 | % | 0 | 0 | 0.76 | -0.69 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 93.00 | 14.10 | 16.80 | % | 0 | 0 | 0.75 | -0.70 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 94.00 | 14.40 | 18.25 | % | 0 | 0 | 0.76 | -0.72 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 95.00 | 15.25 | 17.45 | % | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.10 | 2/4/2025 4:00:03 PM EST | |||
| 100.00 | 20.10 | 23.10 | % | 0 | 0 | 0.78 | -0.80 | 0.02 | -0.08 | 2/4/2025 4:00:03 PM EST | |||
| 105.00 | 25.35 | 26.05 | % | 0 | 0 | 0.85 | -0.85 | 0.01 | -0.07 | 2/4/2025 4:00:03 PM EST | |||
| 110.00 | 29.80 | 30.85 | % | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.06 | 2/4/2025 4:00:03 PM EST | |||
| 115.00 | 34.00 | 36.00 | % | 0 | 0 | 1.07 | -0.92 | 0.01 | -0.04 | 2/4/2025 4:00:03 PM EST |