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 | 26.35 | 30.05 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 21.70 | 25.25 | % | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 18.45 | 19.65 | % | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 14.45 | 15.30 | 15.56 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.83 | 0.01 | -0.06 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 61.00 | 13.75 | 14.65 | % | 0 | 0 | 0.84 | 0.81 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 62.00 | 12.10 | 14.55 | % | 0 | 0 | 0.80 | 0.79 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 63.00 | 11.55 | 13.70 | % | 0 | 0 | 0.80 | 0.77 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 64.00 | 10.65 | 12.20 | % | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 10.75 | 11.40 | 15.48 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.73 | 0.02 | -0.08 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 66.00 | 9.50 | 10.80 | % | 0 | 0 | 0.74 | 0.70 | 0.02 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 67.00 | 9.65 | 10.30 | % | 0 | 0 | 0.79 | 0.68 | 0.02 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 68.00 | 8.95 | 9.70 | 9.05 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.66 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 69.00 | 8.45 | 8.95 | 12.65 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.63 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 6.75 | 8.35 | 12.16 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.61 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 71.00 | 6.85 | 7.85 | 7.79 | -2.52 | -24.45% | 7 | 7 | 0.73 | 0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 72.00 | 6.90 | 7.35 | 10.78 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.56 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 73.00 | 5.05 | 6.85 | 6.85 | -3.35 | -32.85% | 5 | 6 | 0.68 | 0.54 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 74.00 | 4.75 | 6.40 | 10.76 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.51 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 4.25 | 5.95 | 5.87 | -4.85 | -45.25% | 4 | 17 | 0.68 | 0.49 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 3.80 | 5.50 | 4.91 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.46 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 3.30 | 5.10 | 5.30 | -1.91 | -26.50% | 5 | 4 | 0.66 | 0.44 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 4.30 | 4.70 | 4.65 | -1.85 | -28.47% | 6 | 26 | 0.74 | 0.41 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 79.00 | 3.95 | 4.40 | 4.45 | -1.47 | -24.84% | 1 | 16 | 0.74 | 0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 3.50 | 4.00 | 4.25 | -1.48 | -25.83% | 4 | 59 | 0.72 | 0.37 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 2.68 | 3.80 | 4.20 | -1.03 | -19.70% | 1 | 9 | 0.69 | 0.35 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 82.00 | 2.47 | 3.45 | 6.55 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.33 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 2.20 | 3.25 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.30 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 1.79 | 2.89 | 3.20 | -0.80 | -20.00% | 62 | 65 | 0.67 | 0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 2.45 | 2.76 | 2.54 | -1.18 | -31.72% | 2 | 41 | 0.74 | 0.27 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 1.45 | 2.57 | 3.45 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.25 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 1.87 | 2.48 | 2.84 | -0.31 | -9.85% | 158 | 12 | 0.73 | 0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 88.00 | 1.19 | 2.46 | 3.09 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.21 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 89.00 | 0.95 | 2.46 | 2.78 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.20 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 1.06 | 2.23 | 1.65 | -0.90 | -35.30% | 2 | 87 | 0.72 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 0.94 | 1.12 | 1.03 | -0.52 | -33.55% | 154 | 158 | 0.72 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.53 | 0.78 | 1.07 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.27 | 0.48 | 0.53 | -0.51 | -49.04% | 1 | 18 | 0.71 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 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 | 1.59 | 0.52 | 0.00 | 0.00% | 0 | 6 | 1.39 | -0.02 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.12 | 1.03 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.05 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.72 | 1.24 | 0.59 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 1.35 | 2.45 | 1.53 | +0.42 | +37.84% | 2 | 436 | 0.77 | -0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 61.00 | 1.23 | 2.42 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.19 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 62.00 | 1.36 | 2.80 | 1.21 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.21 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 63.00 | 1.84 | 2.93 | 1.57 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.23 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 64.00 | 2.14 | 3.20 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.25 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 2.24 | 3.45 | 3.05 | +0.98 | +47.35% | 20 | 27 | 0.70 | -0.27 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 66.00 | 2.66 | 3.75 | 2.73 | +0.45 | +19.74% | 4 | 18 | 0.70 | -0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 67.00 | 3.60 | 4.20 | 3.45 | +1.61 | +87.50% | 1 | 1 | 0.74 | -0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 68.00 | 4.20 | 4.55 | 4.25 | -2.68 | -38.68% | 5 | 5 | 0.74 | -0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 69.00 | 4.55 | 4.95 | 4.40 | +1.93 | +78.14% | 7 | 1 | 0.74 | -0.37 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 5.00 | 6.15 | 5.33 | +1.84 | +52.73% | 10 | 39 | 0.78 | -0.39 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 71.00 | 5.45 | 5.90 | 7.14 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.41 | 0.02 | -0.09 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 72.00 | 5.95 | 6.40 | 6.00 | -0.05 | -0.83% | 7 | 16 | 0.73 | -0.44 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 73.00 | 6.45 | 6.85 | 6.36 | +2.41 | +61.02% | 2 | 1 | 0.72 | -0.46 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 74.00 | 7.05 | 7.40 | 6.81 | +1.87 | +37.86% | 15 | 22 | 0.72 | -0.49 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 75.00 | 7.60 | 8.00 | 7.67 | +2.23 | +41.00% | 2 | 32 | 0.72 | -0.51 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 76.00 | 8.10 | 9.65 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.54 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 77.00 | 8.70 | 10.30 | 8.75 | +2.40 | +37.80% | 2 | 6 | 0.77 | -0.56 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 78.00 | 9.30 | 11.45 | % | 0 | 0 | 0.80 | -0.59 | 0.02 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 79.00 | 10.00 | 10.45 | 13.45 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.61 | 0.02 | -0.09 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 80.00 | 10.65 | 11.10 | 6.48 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.63 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 81.00 | 11.35 | 11.90 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.65 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 82.00 | 11.90 | 12.65 | 15.65 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.67 | 0.02 | -0.08 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 83.00 | 12.65 | 13.40 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.70 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 84.00 | 13.50 | 15.65 | 8.88 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.72 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 85.00 | 14.30 | 15.70 | 9.08 | 0.00 | 0.00% | 0 | 55 | 0.75 | -0.73 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 86.00 | 15.05 | 15.75 | 11.85 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.75 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 87.00 | 15.80 | 16.75 | % | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 88.00 | 16.55 | 17.55 | % | 0 | 0 | 0.69 | -0.79 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 89.00 | 17.35 | 18.40 | % | 0 | 0 | 0.68 | -0.80 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 18.25 | 19.05 | 19.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.82 | 0.02 | -0.06 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 95.00 | 22.25 | 23.60 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.88 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 26.10 | 28.90 | % | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 30.95 | 33.95 | % | 0 | 0 | 1.08 | -0.95 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST |