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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.90 | 27.45 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 18.90 | 21.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 15.00 | 17.85 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 14.15 | 16.60 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.98 | 0.01 | -0.02 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 13.25 | 15.60 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 12.25 | 14.65 | % | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 11.65 | 13.55 | 22.16 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.95 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 10.75 | 12.55 | 13.45 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.93 | 0.01 | -0.04 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 9.60 | 11.65 | 18.22 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.91 | 0.02 | -0.05 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 8.80 | 10.80 | 11.95 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.90 | 0.02 | -0.05 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 8.25 | 10.90 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 8.00 | 9.20 | % | 0 | 0 | 0.72 | 0.85 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 6.55 | 8.30 | % | 0 | 0 | 0.55 | 0.82 | 0.03 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 5.60 | 7.45 | 8.84 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.79 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 5.40 | 5.95 | 6.15 | -7.50 | -54.95% | 1 | 6 | 0.52 | 0.75 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 4.95 | 5.20 | 12.30 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.71 | 0.05 | -0.08 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 4.30 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.66 | 0.05 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 3.65 | 3.90 | 4.10 | -0.30 | -6.82% | 5 | 11 | 0.55 | 0.61 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 3.05 | 3.30 | 3.60 | -0.35 | -8.87% | 10 | 15 | 0.54 | 0.56 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.56 | 2.79 | 2.72 | -0.63 | -18.81% | 75 | 48 | 0.54 | 0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 2.13 | 2.37 | 2.42 | -0.83 | -25.54% | 95 | 60 | 0.55 | 0.44 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.74 | 1.94 | 2.01 | -0.80 | -28.47% | 12 | 12 | 0.53 | 0.39 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.41 | 1.60 | 1.73 | -0.30 | -14.78% | 15 | 55 | 0.53 | 0.34 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.14 | 1.30 | 1.16 | -0.83 | -41.71% | 131 | 59 | 0.52 | 0.29 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.93 | 1.06 | 1.11 | -0.54 | -32.73% | 20 | 18 | 0.52 | 0.25 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.73 | 0.86 | 1.05 | -0.31 | -22.80% | 15 | 21 | 0.52 | 0.22 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.64 | 0.68 | 0.59 | -0.35 | -37.24% | 16 | 27 | 0.53 | 0.18 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 0.48 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.15 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.39 | 0.54 | 0.40 | -0.20 | -33.34% | 11 | 72 | 0.53 | 0.13 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 0.09 | 0.46 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.11 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 0.20 | 0.40 | 0.23 | -0.24 | -51.07% | 14 | 134 | 0.53 | 0.09 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 0.19 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.08 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 0.15 | 0.22 | 0.20 | -0.11 | -35.49% | 4 | 104 | 0.52 | 0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.06 | 0.32 | 0.22 | 0.00 | 0.00% | 0 | 128 | 0.54 | 0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 0.07 | 0.21 | 0.11 | -3.16 | -96.64% | 8 | 3 | 0.54 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 0.01 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 0.03 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 46 | 0.92 | 0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 1.10 | 1.88 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 141 | 0.90 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 1.10 | 1.26 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 1.10 | 1.75 | 0.00 | 0.00% | 0 | 25 | 1.18 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.61 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.52 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.02 | 1.98 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.47 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.02 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.02 | 0.70 | 0.14 | -0.01 | -6.67% | 3 | 3 | 0.79 | -0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.04 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.10 | 0.51 | 0.21 | -0.02 | -8.70% | 5 | 6 | 0.68 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.20 | 0.26 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.07 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.27 | 0.33 | 0.35 | +0.10 | +40.00% | 1 | 44 | 0.60 | -0.09 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.36 | 0.41 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.10 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.46 | 0.52 | 0.52 | +0.20 | +62.50% | 6 | 15 | 0.60 | -0.12 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.59 | 0.83 | 0.56 | -0.47 | -45.64% | 32 | 13 | 0.62 | -0.15 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.69 | 0.81 | 0.71 | 0.00 | 0.00% | 5 | 51 | 0.58 | -0.18 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.93 | 1.01 | 0.92 | +0.11 | +13.58% | 14 | 120 | 0.58 | -0.21 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 1.14 | 1.25 | 1.08 | 0.00 | 0.00% | 0 | 63 | 0.57 | -0.25 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 1.39 | 1.54 | 1.30 | -0.05 | -3.71% | 38 | 80 | 0.56 | -0.29 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 1.77 | 1.87 | 1.85 | +0.39 | +26.72% | 19 | 37 | 0.56 | -0.34 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 2.13 | 2.27 | 1.93 | +0.38 | +24.52% | 16 | 39 | 0.55 | -0.39 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.52 | 2.70 | 2.60 | +0.53 | +25.61% | 15 | 116 | 0.54 | -0.44 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 3.05 | 3.25 | 2.91 | +0.62 | +27.08% | 21 | 27 | 0.55 | -0.50 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 3.55 | 3.80 | 3.40 | +0.45 | +15.26% | 23 | 11 | 0.54 | -0.56 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 4.20 | 4.40 | 3.90 | +0.55 | +16.42% | 8 | 65 | 0.54 | -0.61 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 4.80 | 5.05 | 3.75 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.66 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.50 | 5.75 | 4.85 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.71 | 0.05 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 6.30 | 6.55 | 4.87 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.75 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 7.10 | 7.40 | 5.06 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.78 | 0.04 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 7.45 | 8.50 | 8.89 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.82 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 7.80 | 10.05 | 5.30 | 0.00 | 0.00% | 0 | 16 | 0.91 | -0.85 | 0.03 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 9.65 | 10.15 | 9.60 | +1.80 | +23.08% | 6 | 18 | 0.68 | -0.87 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 9.95 | 11.50 | 10.44 | +3.09 | +42.05% | 1 | 12 | 0.75 | -0.89 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 11.10 | 12.40 | 10.59 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.91 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 11.45 | 13.70 | 11.88 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.92 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 74.00 | 12.45 | 14.50 | 17.45 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.94 | 0.02 | -0.03 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 13.45 | 15.45 | 15.70 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 14.35 | 16.60 | 10.91 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.96 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 15.35 | 17.65 | 11.59 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.97 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 78.00 | 16.35 | 18.65 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 17.25 | 19.75 | 14.54 | 0.00 | 0.00% | 0 | 6 | 1.15 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 18.10 | 20.15 | 20.08 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 81.00 | 18.75 | 21.75 | 14.55 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.99 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 82.00 | 19.75 | 22.75 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 83.00 | 21.20 | 23.75 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 84.00 | 22.40 | 24.50 | 23.30 | -1.05 | -4.32% | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 23.20 | 25.85 | 17.20 | 0.00 | 0.00% | 0 | 16 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 28.40 | 30.95 | 29.86 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 32.75 | 36.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |