Options Chain for ROKU INC COM CL A (ROKU) - $72.80 as of 5/29/2025 8:36:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.85 | 39.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 40.00 | 31.20 | 34.60 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:02 PM EST |
| 45.00 | 26.50 | 29.65 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 46.00 | 25.70 | 28.50 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 47.00 | 25.05 | 27.40 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 48.00 | 24.00 | 25.95 | 14.53 | 0.00 | 0.00% | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/29/2025 4:00:02 PM EST |
| 49.00 | 22.60 | 24.95 | 13.60 | 0.00 | 0.00% | 0 | 5 | 6.07 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 4:00:02 PM EST |
| 50.00 | 22.05 | 23.65 | 19.99 | 0.00 | 0.00% | 0 | 15 | 5.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 51.00 | 20.95 | 22.90 | 10.25 | 0.00 | 0.00% | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:02 PM EST |
| 52.00 | 20.05 | 21.70 | 9.10 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 4:00:02 PM EST |
| 53.00 | 18.85 | 20.75 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 54.00 | 18.05 | 19.75 | 16.15 | 0.00 | 0.00% | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:02 PM EST |
| 55.00 | 17.05 | 18.60 | 12.46 | 0.00 | 0.00% | 0 | 13 | 4.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 56.00 | 15.85 | 17.85 | 6.80 | 0.00 | 0.00% | 0 | 3 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:02 PM EST |
| 57.00 | 15.05 | 16.55 | 17.20 | +7.85 | +83.96% | 1 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 58.00 | 14.05 | 15.65 | 13.00 | 0.00 | 0.00% | 0 | 22 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 59.00 | 12.95 | 14.40 | 15.15 | +2.05 | +15.65% | 1 | 72 | 3.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 60.00 | 12.55 | 13.10 | 12.06 | 0.00 | 0.00% | 0 | 219 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 61.00 | 11.60 | 12.05 | 12.91 | 0.00 | 0.00% | 0 | 494 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 62.00 | 9.95 | 11.40 | 11.40 | +1.87 | +19.63% | 4 | 88 | 3.96 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 63.00 | 9.55 | 10.00 | 10.50 | -0.22 | -2.06% | 13 | 69 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 64.00 | 8.65 | 9.95 | 9.02 | +0.35 | +4.04% | 7 | 40 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 65.00 | 7.65 | 8.15 | 8.40 | +1.68 | +25.00% | 21 | 171 | 2.96 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 66.00 | 6.70 | 7.10 | 7.46 | +0.83 | +12.52% | 17 | 69 | 2.64 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 67.00 | 5.60 | 6.05 | 5.95 | -0.97 | -14.02% | 59 | 327 | 2.01 | 0.97 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 68.00 | 4.75 | 5.10 | 6.12 | +0.22 | +3.73% | 13 | 329 | 1.12 | 0.93 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 69.00 | 3.75 | 4.20 | 3.85 | -1.25 | -24.51% | 17 | 316 | 0.94 | 0.89 | 0.06 | -0.20 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 70.00 | 2.55 | 3.10 | 3.25 | -0.71 | -17.93% | 97 | 688 | 1.60 | 0.83 | 0.08 | -0.31 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 71.00 | 2.01 | 2.40 | 2.10 | -1.06 | -33.55% | 178 | 558 | 1.34 | 0.76 | 0.11 | -0.43 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 72.00 | 1.34 | 1.44 | 1.33 | -1.02 | -43.41% | 131 | 431 | 0.56 | 0.65 | 0.16 | -0.49 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 73.00 | 0.77 | 0.86 | 0.68 | -1.20 | -63.83% | 1,215 | 754 | 0.55 | 0.49 | 0.18 | -0.46 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 74.00 | 0.40 | 0.45 | 0.40 | -0.88 | -68.75% | 394 | 550 | 0.56 | 0.32 | 0.16 | -0.40 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 75.00 | 0.19 | 0.23 | 0.20 | -0.65 | -76.48% | 493 | 1,029 | 0.57 | 0.20 | 0.11 | -0.24 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 76.00 | 0.09 | 0.12 | 0.07 | -0.43 | -86.00% | 188 | 972 | 0.60 | 0.12 | 0.08 | -0.14 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 77.00 | 0.03 | 0.10 | 0.05 | -0.32 | -86.49% | 152 | 129 | 0.66 | 0.07 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 78.00 | 0.01 | 0.09 | 0.03 | -0.19 | -86.37% | 41 | 666 | 0.72 | 0.04 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 79.00 | 0.02 | 0.05 | 0.02 | -0.12 | -85.72% | 16 | 203 | 0.80 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 80.00 | 0.02 | 0.20 | 0.02 | -0.07 | -77.78% | 50 | 630 | 0.93 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.12 | 0.01 | -0.06 | -85.72% | 20 | 65 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 1 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 124 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 530 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 155 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 112 | 3.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 14 | 3.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 21 | 3.99 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 16 | 3.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 50 | 3.66 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 19 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 73 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 96 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 73 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 197 | 177 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 98 | 2.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 91 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 15 | 142 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | +0.09 | +900.00% | 1 | 100 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 63.00 | 0.01 | 0.13 | 0.01 | -0.01 | -50.00% | 12 | 182 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 112 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 13 | 386 | 1.24 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.21 | 0.03 | -0.01 | -25.00% | 9 | 402 | 1.41 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 67.00 | 0.03 | 0.21 | 0.04 | 0.00 | 0.00% | 8 | 390 | 1.03 | -0.03 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 68.00 | 0.02 | 0.08 | 0.06 | -0.01 | -14.29% | 23 | 403 | 0.76 | -0.07 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 69.00 | 0.04 | 0.09 | 0.09 | -0.03 | -25.00% | 35 | 413 | 0.68 | -0.11 | 0.06 | -0.20 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.13 | 0.13 | -0.06 | -31.58% | 32 | 161 | 0.62 | -0.17 | 0.08 | -0.31 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 71.00 | 0.22 | 0.25 | 0.27 | -0.04 | -12.91% | 67 | 187 | 0.59 | -0.24 | 0.11 | -0.43 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 72.00 | 0.45 | 0.51 | 0.58 | +0.07 | +13.73% | 93 | 220 | 0.57 | -0.35 | 0.16 | -0.49 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 73.00 | 0.68 | 0.94 | 1.07 | +0.26 | +32.10% | 376 | 249 | 0.56 | -0.51 | 0.18 | -0.46 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 74.00 | 1.47 | 1.57 | 1.77 | +0.54 | +43.91% | 159 | 180 | 0.56 | -0.68 | 0.16 | -0.40 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 75.00 | 1.08 | 2.44 | 1.60 | -0.39 | -19.60% | 28 | 75 | 1.19 | -0.80 | 0.11 | -0.24 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 76.00 | 3.05 | 3.35 | 2.36 | -0.69 | -22.63% | 10 | 10 | 1.55 | -0.88 | 0.08 | -0.14 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 77.00 | 2.62 | 4.40 | 3.05 | -0.45 | -12.86% | 3 | 1 | 1.39 | -0.93 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 78.00 | 4.95 | 6.05 | % | 0 | 0 | 1.57 | -0.96 | 0.03 | -0.04 | 5/29/2025 4:00:02 PM EST | |||
| 79.00 | 5.60 | 7.20 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.02 | 5/29/2025 4:00:02 PM EST | |||
| 80.00 | 6.35 | 8.00 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 81.00 | 7.45 | 9.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 82.00 | 8.55 | 10.05 | 11.32 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:02 PM EST |
| 83.00 | 9.40 | 11.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 85.00 | 11.25 | 13.20 | 17.33 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:02 PM EST |
| 90.00 | 16.30 | 18.05 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 95.00 | 20.85 | 23.95 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |