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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 39.90 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 31.35 | 35.05 | % | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 26.80 | 30.15 | % | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 23.40 | 24.10 | % | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 18.70 | 19.35 | 24.28 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.87 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 14.40 | 15.30 | 18.70 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.80 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 11.60 | 11.75 | 11.95 | -2.85 | -19.26% | 4 | 3 | 0.72 | 0.71 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 8.55 | 8.80 | 9.08 | -3.57 | -28.23% | 10 | 17 | 0.69 | 0.61 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 6.20 | 6.40 | 6.40 | -2.10 | -24.71% | 38 | 22 | 0.69 | 0.50 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 4.35 | 4.50 | 4.55 | -1.95 | -30.00% | 20 | 149 | 0.68 | 0.39 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 2.94 | 3.15 | 3.15 | -1.35 | -30.00% | 85 | 433 | 0.67 | 0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 2.05 | 2.13 | 2.06 | -1.04 | -33.55% | 209 | 209 | 0.67 | 0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 1.34 | 1.45 | 1.40 | -0.61 | -30.35% | 62 | 369 | 0.67 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.91 | 0.97 | 0.96 | -0.46 | -32.40% | 18 | 613 | 0.67 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.53 | 0.64 | 0.64 | -0.52 | -44.83% | 6 | 21 | 0.66 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.35 | 0.42 | 0.45 | -0.24 | -34.79% | 1 | 91 | 0.66 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.70 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.16 | 0.52 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.04 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.71 | 0.77 | 0.74 | +0.20 | +37.04% | 36 | 2 | 0.77 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 1.31 | 1.41 | 1.33 | +0.42 | +46.16% | 24 | 243 | 0.74 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 2.28 | 2.44 | 2.30 | +0.75 | +48.39% | 17 | 61 | 0.72 | -0.20 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 3.65 | 3.85 | 3.76 | +1.16 | +44.62% | 50 | 180 | 0.69 | -0.29 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 5.65 | 5.85 | 5.70 | +1.53 | +36.70% | 49 | 188 | 0.68 | -0.39 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 8.20 | 8.45 | 8.20 | +1.97 | +31.63% | 102 | 73 | 0.66 | -0.50 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 11.35 | 11.65 | 11.42 | +2.61 | +29.63% | 10 | 76 | 0.66 | -0.61 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 14.95 | 15.40 | 14.30 | +2.70 | +23.28% | 18 | 38 | 0.66 | -0.70 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 18.95 | 19.75 | 18.51 | +2.71 | +17.16% | 39 | 15 | 0.67 | -0.78 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 23.30 | 23.60 | % | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 27.85 | 28.65 | 21.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.89 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 31.70 | 33.85 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 35.55 | 38.30 | 29.55 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.95 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | % | 0 | 0 | EST |