Options Chain for ROKU INC COM CL A (ROKU) - $72.49 as of 3/28/2025 8:53:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.95 | 29.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 21.40 | 24.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 17.05 | 19.10 | 14.11 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.98 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 12.00 | 13.85 | 12.97 | -1.29 | -9.05% | 2 | 2 | 1.02 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 61.00 | 11.10 | 13.05 | % | 0 | 0 | 1.00 | 0.91 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 62.00 | 10.60 | 11.85 | % | 0 | 0 | 0.93 | 0.90 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 63.00 | 8.55 | 10.70 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 64.00 | 8.95 | 10.40 | % | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 8.15 | 9.60 | 5.75 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.83 | 0.03 | -0.07 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 66.00 | 6.65 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.80 | 0.03 | -0.08 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 67.00 | 6.70 | 7.85 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.77 | 0.04 | -0.09 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 68.00 | 5.85 | 7.45 | 11.95 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.73 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 69.00 | 5.30 | 5.50 | 9.45 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.69 | 0.04 | -0.10 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 4.30 | 4.85 | 9.15 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.64 | 0.04 | -0.11 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 71.00 | 4.05 | 4.25 | 4.34 | -6.46 | -59.82% | 1 | 45 | 0.61 | 0.59 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 72.00 | 2.55 | 3.70 | 4.68 | -2.62 | -35.89% | 10 | 33 | 0.52 | 0.54 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 73.00 | 2.93 | 3.20 | 3.50 | -5.20 | -59.77% | 12 | 31 | 0.59 | 0.49 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 74.00 | 2.52 | 2.72 | 3.10 | -2.10 | -40.39% | 2 | 24 | 0.59 | 0.44 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 2.14 | 2.30 | 4.15 | -0.50 | -10.76% | 1 | 39 | 0.58 | 0.40 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 1.76 | 1.96 | 1.91 | -1.99 | -51.03% | 29 | 20 | 0.58 | 0.35 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 1.50 | 1.64 | 1.95 | -1.65 | -45.84% | 1 | 30 | 0.58 | 0.31 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 1.24 | 1.37 | 1.47 | -1.77 | -54.63% | 5 | 18 | 0.58 | 0.27 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 79.00 | 1.00 | 1.16 | 2.09 | -0.65 | -23.73% | 1 | 44 | 0.58 | 0.23 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 0.82 | 0.96 | 0.94 | -1.11 | -54.15% | 40 | 77 | 0.58 | 0.20 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 0.65 | 0.80 | 0.88 | -1.20 | -57.70% | 6 | 30 | 0.57 | 0.17 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.00 | 0.55 | 0.68 | 0.81 | -0.79 | -49.38% | 1 | 17 | 0.58 | 0.14 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 0.45 | 0.57 | 0.61 | -0.72 | -54.14% | 1 | 57 | 0.58 | 0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 0.20 | 0.46 | 0.59 | -0.75 | -55.97% | 47 | 69 | 0.55 | 0.10 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 0.30 | 0.39 | 0.38 | -0.39 | -50.65% | 31 | 103 | 0.59 | 0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 0.25 | 0.32 | 0.31 | -0.49 | -61.25% | 4 | 58 | 0.59 | 0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 0.20 | 0.27 | 0.56 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.06 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 0.17 | 0.23 | 0.30 | -0.22 | -42.31% | 1 | 58 | 0.60 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 0.14 | 0.20 | 0.17 | -0.35 | -67.31% | 1 | 104 | 0.61 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.11 | 0.19 | 0.21 | -0.17 | -44.74% | 2 | 131 | 0.62 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 0.01 | 0.19 | 0.18 | -0.19 | -51.36% | 1 | 36 | 0.56 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 0.01 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.02 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 0.01 | 0.42 | 0.26 | 0.00 | 0.00% | 0 | 346 | 0.67 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 0.03 | 0.50 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 0.01 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 1 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 1.28 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.03 | 0.38 | 0.22 | +0.14 | +175.00% | 20 | 36 | 0.79 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.11 | 0.31 | 0.22 | +0.04 | +22.23% | 32 | 95 | 0.62 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 61.00 | 0.14 | 0.38 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.09 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 62.00 | 0.41 | 0.46 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.10 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 63.00 | 0.48 | 0.73 | 0.50 | +0.11 | +28.21% | 6 | 10 | 0.65 | -0.12 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 64.00 | 0.44 | 0.86 | 0.60 | +0.29 | +93.55% | 2 | 3 | 0.62 | -0.15 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.79 | 0.87 | 0.73 | +0.42 | +135.49% | 6 | 29 | 0.61 | -0.17 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 66.00 | 0.85 | 1.16 | 0.91 | % | 4 | 0 | 0.61 | -0.20 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 67.00 | 1.08 | 1.41 | 1.11 | +0.57 | +105.56% | 2 | 9 | 0.61 | -0.23 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 68.00 | 1.43 | 1.54 | 0.67 | +0.27 | +67.50% | 4 | 35 | 0.59 | -0.27 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 69.00 | 1.68 | 1.83 | 1.60 | +0.59 | +58.42% | 2 | 10 | 0.58 | -0.31 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 2.00 | 2.34 | 1.91 | +0.83 | +76.86% | 3 | 863 | 0.59 | -0.36 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 71.00 | 2.36 | 2.63 | 1.11 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.41 | 0.05 | -0.11 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 72.00 | 2.81 | 3.10 | 2.82 | +1.42 | +101.43% | 7 | 48 | 0.56 | -0.46 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 73.00 | 3.35 | 3.55 | 3.15 | +1.58 | +100.64% | 11 | 17 | 0.56 | -0.51 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 74.00 | 3.90 | 4.10 | 3.15 | +1.09 | +52.92% | 3 | 12 | 0.55 | -0.56 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 4.50 | 4.70 | 4.33 | +1.92 | +79.67% | 28 | 37 | 0.55 | -0.60 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 5.15 | 5.35 | 5.00 | +2.28 | +83.83% | 21 | 19 | 0.54 | -0.65 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 5.80 | 6.40 | 3.90 | +0.60 | +18.19% | 2 | 22 | 0.57 | -0.69 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 6.55 | 6.95 | 4.50 | +0.70 | +18.43% | 2 | 22 | 0.55 | -0.73 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 79.00 | 7.30 | 8.50 | 7.28 | +2.88 | +65.46% | 3 | 36 | 0.63 | -0.77 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 7.40 | 8.45 | 6.77 | +2.07 | +44.05% | 1 | 34 | 0.45 | -0.80 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 8.90 | 9.55 | 7.55 | +2.20 | +41.13% | 1 | 20 | 0.56 | -0.83 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.00 | 9.10 | 10.35 | 8.50 | +3.00 | +54.55% | 1 | 6 | 0.45 | -0.86 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 10.70 | 11.00 | 9.45 | +4.60 | +94.85% | 2 | 47 | 0.47 | -0.88 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 11.60 | 12.45 | 6.04 | 0.00 | 0.00% | 0 | 47 | 0.60 | -0.90 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 12.30 | 13.35 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.92 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 12.50 | 14.30 | 7.20 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.93 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 13.25 | 15.10 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.94 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 14.05 | 16.35 | 21.48 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.96 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 15.00 | 17.25 | 20.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.96 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 17.05 | 18.30 | 9.30 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.97 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 91.00 | 17.10 | 19.25 | 12.13 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.98 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 92.00 | 17.80 | 20.50 | 23.04 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.98 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 93.00 | 18.45 | 21.50 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 94.00 | 19.65 | 22.65 | 17.63 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 20.35 | 23.70 | 18.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 96.00 | 21.75 | 24.65 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 97.00 | 22.75 | 25.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 25.45 | 28.85 | 29.79 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 30.40 | 34.05 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 35.50 | 39.05 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 40.40 | 44.05 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 45.45 | 49.05 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 50.35 | 54.05 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 55.35 | 59.05 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |