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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.65 | 36.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 29.45 | 31.25 | 30.80 | +6.10 | +24.70% | 1 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 24.45 | 26.20 | 22.43 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 20.55 | 21.05 | 21.40 | 0.00 | 0.00% | 0 | 99 | 0.90 | 0.98 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 15.75 | 16.45 | 15.00 | -2.70 | -15.26% | 1 | 22 | 0.81 | 0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 11.65 | 11.90 | 13.05 | 0.00 | 0.00% | 0 | 61 | 0.58 | 0.85 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 7.80 | 8.05 | 8.20 | -1.70 | -17.18% | 11 | 371 | 0.55 | 0.73 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 4.75 | 4.95 | 4.79 | -0.76 | -13.70% | 343 | 1,195 | 0.52 | 0.57 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.66 | 2.75 | 2.65 | -0.45 | -14.52% | 957 | 1,423 | 0.51 | 0.39 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.31 | 1.42 | 1.38 | -0.29 | -17.37% | 498 | 1,554 | 0.49 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.64 | 0.76 | 0.70 | -0.21 | -23.08% | 672 | 2,328 | 0.50 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.31 | 0.39 | 0.32 | -0.09 | -21.96% | 84 | 2,307 | 0.51 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.21 | 0.13 | -0.12 | -48.00% | 98 | 2,046 | 0.52 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.07 | 0.15 | 0.11 | -0.04 | -26.67% | 118 | 2,442 | 0.54 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.06 | 0.56 | 0.23 | +0.10 | +76.93% | 43 | 1,382 | 0.68 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.02 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 2,314 | 0.60 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,590 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 929 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.02 | 0.22 | 0.12 | +0.09 | +300.00% | 1 | 791 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 1,239 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.31 | 0.19 | +0.15 | +375.00% | 1 | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 214 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.31 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.66 | 0.75 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.07 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.29 | 0.90 | 0.00 | 0.00% | 0 | 61 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.02 | 0.34 | 0.07 | -0.10 | -58.83% | 1 | 1,580 | 0.79 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.06 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 1,844 | 0.63 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.40 | 0.47 | 0.44 | +0.06 | +15.79% | 2,283 | 1,091 | 0.61 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.96 | 1.12 | 1.00 | +0.09 | +9.89% | 180 | 1,669 | 0.58 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 2.09 | 2.22 | 2.20 | +0.22 | +11.12% | 100 | 2,209 | 0.55 | -0.27 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 4.00 | 4.15 | 4.10 | +0.50 | +13.89% | 105 | 1,640 | 0.52 | -0.43 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 6.85 | 7.05 | 6.37 | +0.07 | +1.12% | 12 | 1,424 | 0.51 | -0.61 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 10.45 | 10.75 | 10.20 | +1.05 | +11.48% | 6 | 1,253 | 0.60 | -0.76 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 14.75 | 15.10 | 14.27 | +1.12 | +8.52% | 4 | 812 | 0.54 | -0.86 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 19.45 | 19.80 | 19.72 | +1.72 | +9.56% | 19 | 806 | 0.66 | -0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 24.25 | 25.00 | 24.87 | +2.32 | +10.29% | 1 | 808 | 0.72 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 28.70 | 30.80 | 30.01 | +2.96 | +10.95% | 21 | 615 | 0.99 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 33.95 | 35.50 | 32.61 | 0.00 | 0.00% | 0 | 87 | 1.02 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 38.45 | 40.05 | 44.69 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 42.65 | 45.75 | 49.21 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 47.60 | 50.20 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 53.60 | 55.10 | 36.05 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 58.40 | 60.95 | 26.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 63.40 | 65.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 68.40 | 70.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 72.60 | 76.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 77.60 | 81.65 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 82.60 | 86.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 88.45 | 90.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 93.40 | 96.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |