Options Chain for ROKU INC COM CL A (ROKU) - $88.86 as of 2/21/2025 9:19:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 57.45 | 61.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 52.90 | 55.55 | 49.08 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 48.55 | 50.70 | 45.09 | 0.00 | 0.00% | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 43.65 | 44.80 | 40.00 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 38.80 | 39.75 | 42.73 | 0.00 | 0.00% | 0 | 49 | 0.92 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 33.85 | 36.00 | 31.08 | 0.00 | 0.00% | 0 | 85 | 0.80 | 0.98 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 29.10 | 30.00 | 32.43 | 0.00 | 0.00% | 0 | 250 | 0.72 | 0.96 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 24.35 | 25.30 | 22.35 | 0.00 | 0.00% | 0 | 578 | 0.65 | 0.93 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 19.85 | 20.65 | 20.24 | -3.13 | -13.40% | 4 | 516 | 0.51 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 15.75 | 17.70 | 15.85 | -1.90 | -10.71% | 3 | 499 | 0.60 | 0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 12.20 | 12.70 | 11.76 | -2.06 | -14.91% | 3 | 993 | 0.51 | 0.75 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 8.80 | 9.20 | 8.85 | -2.20 | -19.91% | 37 | 1,631 | 0.48 | 0.65 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 6.35 | 6.55 | 6.50 | -1.50 | -18.75% | 92 | 514 | 0.48 | 0.53 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 4.35 | 4.95 | 4.56 | -1.09 | -19.30% | 47 | 584 | 0.48 | 0.41 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 2.73 | 3.45 | 3.00 | -1.00 | -25.00% | 148 | 1,728 | 0.48 | 0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 1.90 | 2.03 | 2.00 | -0.71 | -26.20% | 220 | 1,155 | 0.48 | 0.23 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 1.23 | 1.37 | 1.31 | -0.29 | -18.13% | 125 | 772 | 0.49 | 0.17 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.44 | 0.90 | 0.87 | -0.18 | -17.15% | 40 | 520 | 0.49 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.52 | 0.62 | 0.55 | -0.24 | -30.38% | 144 | 242 | 0.50 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.32 | 0.42 | 0.35 | -0.08 | -18.61% | 5 | 118 | 0.50 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.12 | 0.73 | 0.27 | -0.01 | -3.58% | 26 | 172 | 0.54 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.07 | 0.66 | 0.14 | -0.10 | -41.67% | 2 | 20 | 0.56 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.04 | 0.63 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.02 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.01 | 0.62 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.63 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 33 | 1.30 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.85 | 0.09 | 0.00 | 0.00% | 0 | 1,125 | 1.03 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.03 | 0.65 | 0.07 | -0.18 | -72.00% | 2 | 824 | 0.67 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.19 | 0.70 | 0.17 | -0.07 | -29.17% | 2 | 2,589 | 0.64 | -0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.47 | 0.53 | 0.49 | +0.14 | +40.00% | 4 | 1,605 | 0.56 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.91 | 0.99 | 0.96 | +0.25 | +35.22% | 29 | 318 | 0.54 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 1.64 | 1.76 | 1.67 | +0.38 | +29.46% | 48 | 1,023 | 0.52 | -0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 2.83 | 2.96 | 2.89 | +1.00 | +52.91% | 43 | 2,202 | 0.50 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 4.55 | 4.70 | 4.55 | +1.42 | +45.37% | 38 | 1,038 | 0.49 | -0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 6.60 | 7.55 | 6.90 | +1.89 | +37.73% | 23 | 491 | 0.47 | -0.47 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 9.85 | 10.05 | 10.13 | +2.53 | +33.29% | 13 | 157 | 0.48 | -0.59 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 13.40 | 13.60 | 13.35 | +2.20 | +19.74% | 49 | 298 | 0.48 | -0.69 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 17.25 | 17.65 | 17.49 | +5.49 | +45.75% | 6 | 42 | 0.47 | -0.77 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 21.00 | 22.55 | 14.83 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.83 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 25.05 | 27.10 | 18.51 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.88 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 30.80 | 31.80 | 22.20 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.92 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 35.60 | 36.80 | 34.21 | +5.61 | +19.62% | 6 | 1 | 0.70 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 39.70 | 42.35 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 44.05 | 48.15 | % | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 49.10 | 53.00 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 54.15 | 58.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 59.65 | 61.75 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 65.30 | 66.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |