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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.65 | 45.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 37.70 | 40.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 32.50 | 35.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 27.90 | 30.35 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 23.70 | 25.25 | 27.57 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.95 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 19.05 | 20.55 | 29.81 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 72.00 | 17.50 | 18.60 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 73.00 | 16.65 | 17.65 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 74.00 | 15.75 | 16.65 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 14.85 | 15.90 | 25.16 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.85 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 14.05 | 15.00 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 77.00 | 13.35 | 14.20 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 78.00 | 12.05 | 14.10 | 20.47 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.80 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 11.75 | 12.65 | % | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 11.10 | 11.95 | 12.23 | -1.05 | -7.91% | 1 | 11 | 0.50 | 0.77 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 9.50 | 11.65 | % | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 82.00 | 8.70 | 10.35 | 10.69 | % | 1 | 0 | 0.44 | 0.72 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 83.00 | 9.25 | 9.65 | 12.92 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.70 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 8.35 | 9.05 | 8.78 | -12.86 | -59.43% | 1 | 0 | 0.48 | 0.68 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 6.95 | 8.40 | 14.18 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.65 | 0.03 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 7.50 | 7.80 | % | 0 | 0 | 0.49 | 0.62 | 0.03 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 87.00 | 6.90 | 7.25 | 6.91 | -8.14 | -54.09% | 1 | 1 | 0.49 | 0.60 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 6.40 | 6.80 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.57 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 5.90 | 6.30 | % | 0 | 0 | 0.49 | 0.54 | 0.03 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 4.90 | 5.75 | 5.50 | -1.50 | -21.43% | 12 | 5 | 0.47 | 0.51 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 4.90 | 5.30 | 6.60 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.49 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 4.60 | 4.85 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.46 | 0.03 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 4.20 | 4.45 | 5.62 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.43 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 94.00 | 3.85 | 4.10 | 4.00 | -1.60 | -28.58% | 1 | 11 | 0.49 | 0.41 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 3.50 | 4.75 | 3.16 | -1.69 | -34.85% | 3 | 27 | 0.49 | 0.39 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 3.00 | 3.45 | 3.10 | -2.10 | -40.39% | 7 | 9 | 0.48 | 0.36 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 2.83 | 3.15 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.34 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 98.00 | 2.40 | 2.91 | 2.69 | % | 3 | 0 | 0.48 | 0.33 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 99.00 | 2.32 | 2.69 | % | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 1.83 | 2.46 | 2.13 | -0.61 | -22.27% | 3 | 13 | 0.47 | 0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 1.86 | 2.27 | % | 0 | 0 | 0.49 | 0.28 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 102.00 | 1.25 | 2.12 | % | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 103.00 | 1.34 | 2.12 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.25 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 104.00 | 1.32 | 2.36 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.23 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 1.26 | 1.60 | 1.47 | -0.63 | -30.00% | 96 | 123 | 0.49 | 0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 106.00 | 1.12 | 1.48 | % | 0 | 0 | 0.49 | 0.21 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 107.00 | 0.81 | 2.05 | 1.11 | % | 7 | 0 | 0.52 | 0.20 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 108.00 | 0.87 | 1.25 | % | 0 | 0 | 0.49 | 0.19 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 0.66 | 1.30 | % | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.73 | 1.84 | 0.99 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.16 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.33 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.13 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.21 | 1.39 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.09 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.02 | 1.62 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.07 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.56 | % | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.52 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.49 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.48 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.44 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.03 | 1.20 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.42 | 0.74 | 0.43 | % | 2 | 0 | 0.53 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 72.00 | 0.55 | 0.93 | 0.64 | -0.56 | -46.67% | 1 | 10 | 0.51 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 73.00 | 0.65 | 1.93 | 0.85 | +0.42 | +97.68% | 3 | 14 | 0.57 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 74.00 | 0.79 | 1.82 | % | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 0.94 | 1.37 | 0.87 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.15 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 76.00 | 0.90 | 1.87 | 1.19 | +0.34 | +40.00% | 2 | 7 | 0.51 | -0.16 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 77.00 | 1.29 | 1.74 | 0.78 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.18 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 78.00 | 1.37 | 2.59 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.20 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 79.00 | 1.84 | 2.26 | 1.45 | 0.00 | 0.00% | 0 | 59 | 0.51 | -0.21 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 2.01 | 2.42 | 2.20 | +0.44 | +25.00% | 4 | 30 | 0.50 | -0.23 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 81.00 | 2.20 | 2.69 | 2.00 | +0.80 | +66.67% | 4 | 9 | 0.49 | -0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 82.00 | 2.27 | 3.00 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.28 | 0.02 | -0.07 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 83.00 | 2.98 | 3.35 | 1.93 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.30 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 84.00 | 2.89 | 4.55 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.32 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 2.99 | 4.05 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.35 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 86.00 | 4.20 | 5.45 | 4.47 | +2.22 | +98.67% | 5 | 10 | 0.54 | -0.38 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 87.00 | 4.65 | 5.45 | 4.82 | +2.98 | +161.96% | 2 | 1 | 0.52 | -0.40 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 88.00 | 3.70 | 5.35 | 5.22 | +1.41 | +37.01% | 7 | 14 | 0.49 | -0.43 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 89.00 | 5.60 | 5.90 | 3.61 | -1.04 | -22.37% | 1 | 17 | 0.49 | -0.46 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 6.10 | 6.45 | 5.00 | -0.15 | -2.92% | 1 | 10 | 0.49 | -0.49 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 91.00 | 6.65 | 7.05 | 4.64 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.51 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 92.00 | 7.25 | 7.55 | 6.40 | +2.76 | +75.83% | 1 | 7 | 0.49 | -0.54 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 93.00 | 7.85 | 8.15 | 8.00 | % | 3 | 0 | 0.49 | -0.57 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 94.00 | 8.50 | 8.80 | 4.63 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.59 | 0.03 | -0.07 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 9.00 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.61 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 96.00 | 9.45 | 10.15 | 9.60 | +4.65 | +93.94% | 2 | 3 | 0.49 | -0.64 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 97.00 | 10.50 | 11.70 | % | 0 | 0 | 0.49 | -0.66 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 98.00 | 11.15 | 11.80 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 99.00 | 11.95 | 13.40 | % | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 12.50 | 13.25 | 7.47 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.71 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 101.00 | 13.35 | 14.20 | % | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 102.00 | 13.75 | 15.40 | % | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 103.00 | 14.60 | 16.35 | % | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 104.00 | 15.85 | 16.75 | % | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 16.65 | 17.55 | % | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 106.00 | 17.65 | 18.55 | % | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 107.00 | 18.60 | 19.45 | % | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 108.00 | 19.50 | 20.30 | % | 0 | 0 | 0.50 | -0.81 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 109.00 | 19.95 | 21.60 | % | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 20.80 | 22.55 | % | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 25.55 | 27.30 | % | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 29.65 | 32.65 | 26.29 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.91 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 34.55 | 37.60 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 39.65 | 42.50 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 44.05 | 48.15 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 49.05 | 53.15 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 54.05 | 58.15 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST |