Options Chain for ROKU INC COM CL A (ROKU) - $60.42 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.70 | 30.95 | 37.00 | 0.00 | 0.00% | 0 | 30 | 2.93 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 24.80 | 26.90 | 24.39 | 0.00 | 0.00% | 0 | 25 | 2.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 20.00 | 20.75 | 23.20 | 0.00 | 0.00% | 0 | 79 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 15.10 | 16.00 | 16.30 | -0.10 | -0.61% | 1 | 63 | 1.40 | 0.99 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 14.00 | 15.10 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 12.90 | 14.50 | 21.21 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 12.10 | 12.95 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 11.10 | 12.15 | % | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 10.25 | 10.95 | 10.25 | -1.45 | -12.40% | 73 | 168 | 1.03 | 0.94 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 9.20 | 10.10 | % | 0 | 0 | 1.08 | 0.93 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 8.35 | 9.25 | % | 0 | 0 | 1.37 | 0.91 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 7.55 | 8.45 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.89 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 6.90 | 7.20 | 7.56 | -1.64 | -17.83% | 3 | 7 | 0.64 | 0.86 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 6.05 | 6.20 | 6.10 | -1.94 | -24.13% | 57 | 177 | 0.61 | 0.83 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 5.15 | 5.45 | 6.00 | -1.40 | -18.92% | 1 | 3 | 0.63 | 0.79 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 4.45 | 4.70 | 5.00 | -0.85 | -14.53% | 8 | 8 | 0.61 | 0.74 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 3.80 | 3.95 | 4.40 | -0.80 | -15.39% | 7 | 25 | 0.59 | 0.68 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 3.15 | 3.30 | 3.50 | -1.15 | -24.74% | 2 | 36 | 0.58 | 0.62 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.60 | 2.70 | 2.65 | -0.65 | -19.70% | 62 | 569 | 0.58 | 0.55 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.13 | 2.20 | 1.95 | -0.77 | -28.31% | 84 | 58 | 0.57 | 0.48 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 1.66 | 1.76 | 1.68 | -0.64 | -27.59% | 850 | 116 | 0.57 | 0.42 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.31 | 1.38 | 1.66 | -0.12 | -6.75% | 27 | 1,091 | 0.56 | 0.35 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.00 | 1.07 | 1.06 | -0.35 | -24.83% | 59 | 90 | 0.56 | 0.30 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.78 | 0.82 | 0.80 | -0.35 | -30.44% | 247 | 2,359 | 0.56 | 0.24 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.57 | 0.63 | 0.59 | -0.32 | -35.17% | 137 | 92 | 0.55 | 0.20 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.42 | 0.48 | 0.45 | -0.30 | -40.00% | 101 | 1,069 | 0.55 | 0.16 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.31 | 0.36 | 0.35 | -0.23 | -39.66% | 42 | 226 | 0.55 | 0.12 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 0.24 | 0.27 | 0.25 | -0.40 | -61.54% | 36 | 99 | 0.56 | 0.10 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.17 | 0.21 | 0.18 | -0.17 | -48.58% | 399 | 860 | 0.56 | 0.07 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 0.12 | 0.16 | 0.19 | % | 22 | 0 | 0.57 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 72.00 | 0.08 | 0.29 | % | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 0.03 | 0.48 | 0.14 | % | 5 | 0 | 0.68 | 0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 75.00 | 0.05 | 0.11 | 0.08 | -0.05 | -38.47% | 92 | 622 | 0.64 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.02 | 0.05 | 0.02 | -0.05 | -71.43% | 89 | 1,413 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.01 | 0.06 | 0.03 | -0.01 | -25.00% | 18 | 1,978 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 37 | 436 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 433 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 644 | 660 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 77 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 254 | 128 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 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 | 0.27 | 0.01 | -0.18 | -94.74% | 1 | 46 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 4 | 301 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.02 | 0.06 | 0.02 | -0.02 | -50.00% | 67 | 250 | 0.78 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.26 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.02 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.01 | 0.31 | 0.13 | -0.46 | -77.97% | 2 | 10 | 0.68 | -0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.11 | 0.16 | 0.14 | -0.02 | -12.50% | 17 | 537 | 0.66 | -0.06 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.17 | 0.21 | 0.16 | -0.04 | -20.00% | 1 | 19 | 0.66 | -0.07 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.23 | 0.27 | 0.22 | 0.00 | 0.00% | 65 | 28 | 0.64 | -0.09 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.31 | 0.35 | 0.30 | +0.08 | +36.37% | 2 | 418 | 0.63 | -0.11 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.42 | 0.47 | 0.42 | -0.05 | -10.64% | 81 | 45 | 0.61 | -0.14 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.57 | 0.62 | 0.63 | +0.05 | +8.63% | 203 | 535 | 0.61 | -0.17 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.76 | 0.81 | 0.80 | +0.14 | +21.22% | 10 | 28 | 0.59 | -0.21 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 1.00 | 1.05 | 1.01 | +0.16 | +18.83% | 85 | 242 | 0.58 | -0.26 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 1.29 | 1.36 | 1.30 | +0.26 | +25.00% | 15 | 181 | 0.58 | -0.32 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 1.65 | 1.75 | 1.75 | +0.33 | +23.24% | 116 | 2,141 | 0.57 | -0.38 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.08 | 2.15 | 2.16 | +0.29 | +15.51% | 105 | 389 | 0.56 | -0.45 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.54 | 2.69 | 2.61 | +0.50 | +23.70% | 51 | 132 | 0.56 | -0.52 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 3.10 | 3.30 | 3.32 | +0.58 | +21.17% | 25 | 145 | 0.56 | -0.58 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 3.70 | 3.90 | 3.49 | +0.43 | +14.06% | 128 | 264 | 0.54 | -0.65 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 4.40 | 4.60 | 4.27 | +0.27 | +6.75% | 11 | 67 | 0.54 | -0.70 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.15 | 5.35 | 5.44 | +1.59 | +41.30% | 37 | 261 | 0.53 | -0.76 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 5.90 | 6.35 | 6.10 | +1.35 | +28.43% | 42 | 815 | 0.55 | -0.80 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 6.75 | 7.85 | 5.94 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.84 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 7.20 | 8.15 | 7.30 | +1.34 | +22.49% | 2 | 46 | 0.68 | -0.88 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 8.30 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 31 | 0.75 | -0.90 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 9.45 | 10.05 | 9.25 | +0.12 | +1.32% | 31 | 243 | 0.78 | -0.93 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 10.00 | 11.20 | % | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 11.05 | 12.10 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 12.15 | 13.00 | % | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 14.15 | 14.80 | 13.74 | +1.68 | +13.93% | 21 | 151 | 0.91 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 18.25 | 20.10 | 19.50 | +1.60 | +8.94% | 4 | 93 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 24.05 | 25.30 | 24.57 | +1.15 | +4.91% | 1 | 36 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 28.65 | 30.60 | 32.05 | 0.00 | 0.00% | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 33.00 | 36.20 | 29.50 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 37.60 | 40.90 | 44.59 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 43.70 | 45.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 48.60 | 50.30 | 54.54 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 53.40 | 55.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |