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 | 27.25 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 19.25 | 22.10 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 14.55 | 16.90 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 11.35 | 11.80 | % | 0 | 0 | 0.92 | 0.86 | 0.02 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 7.50 | 8.20 | % | 0 | 0 | 0.59 | 0.73 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 6.75 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.70 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 6.20 | 6.70 | % | 0 | 0 | 0.58 | 0.67 | 0.03 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 5.55 | 5.80 | 6.10 | -0.25 | -3.94% | 2 | 1 | 0.54 | 0.64 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 4.95 | 5.25 | 5.35 | -0.70 | -11.57% | 4 | 20 | 0.53 | 0.60 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 4.40 | 4.75 | 5.25 | -0.20 | -3.67% | 5 | 21 | 0.53 | 0.57 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 3.95 | 4.20 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.53 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 3.45 | 3.80 | 3.43 | -1.12 | -24.62% | 5 | 30 | 0.53 | 0.49 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 3.05 | 3.35 | 3.24 | -0.86 | -20.98% | 2 | 10 | 0.52 | 0.45 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 2.44 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.41 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.40 | 2.65 | 2.65 | -0.19 | -6.69% | 14 | 26 | 0.51 | 0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 1.75 | 2.83 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.34 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 1.66 | 2.06 | % | 0 | 0 | 0.51 | 0.30 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 1.40 | 1.81 | 1.79 | +0.29 | +19.34% | 1 | 0 | 0.51 | 0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 69.00 | 1.21 | 1.79 | 1.43 | -4.82 | -77.12% | 1 | 7 | 0.52 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.05 | 1.77 | 1.35 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.21 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 0.85 | 1.31 | 1.12 | -0.58 | -34.12% | 2 | 2 | 0.50 | 0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 72.00 | 0.44 | 0.98 | 0.90 | % | 5 | 0 | 0.45 | 0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 73.00 | 0.48 | 0.82 | % | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 0.49 | 0.70 | 4.43 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.11 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.45 | 0.61 | 0.62 | % | 24 | 0 | 0.49 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 76.00 | 0.38 | 0.58 | 3.52 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.08 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 77.00 | 0.20 | 1.36 | % | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 0.14 | 0.53 | % | 0 | 0 | 0.48 | 0.06 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 79.00 | 0.22 | 0.56 | % | 0 | 0 | 0.50 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.20 | 0.41 | 0.27 | % | 24 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 85.00 | 0.01 | 1.43 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.38 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 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 | 1.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.26 | 0.40 | 0.31 | -0.26 | -45.62% | 12 | 4 | 0.58 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.75 | 1.01 | 0.73 | -0.03 | -3.95% | 1 | 23 | 0.59 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 1.71 | 2.18 | 1.54 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.27 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 2.13 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.30 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 2.48 | 2.70 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.33 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 2.24 | 3.15 | 2.65 | -0.30 | -10.17% | 2 | 19 | 0.51 | -0.36 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 3.05 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.40 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 3.65 | 4.00 | 3.42 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.43 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 4.20 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.47 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 4.65 | 5.00 | 4.90 | +0.10 | +2.09% | 2 | 6 | 0.53 | -0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 5.30 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.55 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 5.90 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.59 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 6.55 | 6.85 | 4.78 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.63 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 7.20 | 7.55 | % | 0 | 0 | 0.50 | -0.66 | 0.04 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 7.30 | 8.25 | 7.16 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.70 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 8.65 | 9.90 | % | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 8.35 | 10.25 | 10.52 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.76 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 8.95 | 12.35 | % | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 10.60 | 11.65 | % | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 11.95 | 13.45 | 11.35 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.85 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 73.00 | 12.80 | 13.20 | % | 0 | 0 | 0.80 | -0.87 | 0.02 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 74.00 | 13.40 | 15.10 | 14.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.89 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 14.50 | 15.15 | 15.84 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.90 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 76.00 | 14.60 | 16.60 | % | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 77.00 | 15.35 | 17.75 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 78.00 | 16.10 | 18.75 | 12.65 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.94 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 79.00 | 17.30 | 19.60 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 18.50 | 20.70 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 23.50 | 25.60 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 27.80 | 31.10 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |