Options Chain for ROKU INC COM CL A (ROKU) - $74.60 as of 6/6/2025 2:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.55 | 45.45 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 40.00 | 36.55 | 40.55 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 45.00 | 31.70 | 35.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 48.00 | 28.60 | 32.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 49.00 | 27.60 | 31.35 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 50.00 | 26.60 | 30.75 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 51.00 | 25.60 | 29.70 | 19.82 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:52 PM EST |
| 52.00 | 24.65 | 28.45 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 53.00 | 23.60 | 27.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 54.00 | 23.25 | 25.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 55.00 | 22.15 | 24.70 | 16.24 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 3:59:52 PM EST |
| 56.00 | 21.55 | 23.55 | 15.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/6/2025 3:59:52 PM EST |
| 57.00 | 20.65 | 22.75 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 58.00 | 19.80 | 22.20 | 18.60 | +2.65 | +16.62% | 5 | 5 | 1.18 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 59.00 | 18.65 | 20.65 | 13.31 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.99 | 0.00 | -0.02 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 60.00 | 17.75 | 19.55 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.02 | 5/27/2025 | 6/6/2025 3:59:52 PM EST |
| 61.00 | 16.80 | 18.65 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.03 | 6/6/2025 3:59:52 PM EST | |||
| 62.00 | 15.80 | 17.65 | 14.67 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.96 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 63.00 | 14.95 | 16.50 | 13.18 | +3.31 | +33.54% | 1 | 1 | 1.06 | 0.95 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 64.00 | 13.90 | 15.90 | 11.14 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.95 | 0.01 | -0.04 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 65.00 | 13.15 | 14.50 | 11.90 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.93 | 0.01 | -0.05 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 66.00 | 12.20 | 13.50 | 9.03 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.91 | 0.02 | -0.05 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 67.00 | 11.40 | 12.85 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.90 | 0.02 | -0.06 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 68.00 | 9.50 | 11.90 | 10.55 | +2.32 | +28.19% | 3 | 6 | 0.76 | 0.89 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 69.00 | 9.90 | 10.70 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.86 | 0.02 | -0.07 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 70.00 | 9.35 | 10.10 | 8.47 | +0.87 | +11.45% | 8 | 33 | 0.81 | 0.83 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 71.00 | 7.65 | 9.15 | 7.00 | +2.50 | +55.56% | 9 | 56 | 0.79 | 0.82 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 72.00 | 7.60 | 8.30 | 7.05 | +2.05 | +41.00% | 3 | 66 | 0.80 | 0.78 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 73.00 | 5.95 | 8.35 | 6.00 | +0.65 | +12.15% | 7 | 76 | 0.76 | 0.76 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 74.00 | 5.35 | 6.65 | 4.17 | -0.28 | -6.30% | 1 | 200 | 0.38 | 0.72 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 75.00 | 4.90 | 7.15 | 5.30 | +2.05 | +63.08% | 56 | 43 | 0.51 | 0.68 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 76.00 | 5.00 | 5.25 | 5.06 | +2.20 | +76.93% | 38 | 37 | 0.48 | 0.64 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 77.00 | 4.00 | 5.30 | 4.20 | +1.30 | +44.83% | 24 | 77 | 0.50 | 0.60 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 78.00 | 2.76 | 4.15 | 3.55 | +0.80 | +29.10% | 18 | 43 | 0.41 | 0.56 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 79.00 | 2.57 | 4.75 | 3.62 | +1.11 | +44.23% | 27 | 21 | 0.50 | 0.51 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 80.00 | 2.87 | 3.20 | 2.75 | +1.25 | +83.34% | 69 | 483 | 0.48 | 0.47 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 81.00 | 2.41 | 2.79 | 2.34 | +0.94 | +67.15% | 22 | 22 | 0.47 | 0.42 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 82.00 | 1.60 | 2.79 | 2.11 | +0.69 | +48.60% | 9 | 18 | 0.47 | 0.38 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 83.00 | 1.71 | 2.33 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.34 | 0.04 | -0.08 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 84.00 | 1.46 | 1.80 | 0.80 | +0.07 | +9.59% | 1 | 3 | 0.47 | 0.31 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 85.00 | 1.24 | 1.79 | 1.29 | +0.78 | +152.95% | 5 | 62 | 0.49 | 0.28 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 86.00 | 0.44 | 2.40 | 0.70 | -0.07 | -9.10% | 2 | 6 | 0.54 | 0.24 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 90.00 | 0.47 | 0.91 | 0.60 | +0.25 | +71.43% | 27 | 45 | 0.50 | 0.15 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 95.00 | 0.16 | 0.32 | 0.25 | +0.10 | +66.67% | 1 | 2 | 0.48 | 0.07 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 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 | 2.14 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.47 | 0.25 | 0.00 | 0.00% | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.29 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 1.70 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.49 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:52 PM EST |
| 54.00 | 0.01 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:52 PM EST | |||
| 55.00 | 0.02 | 0.21 | 0.10 | -0.09 | -47.37% | 10 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 1.51 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 57.00 | 0.01 | 2.19 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 6/6/2025 3:59:52 PM EST |
| 58.00 | 0.04 | 0.54 | 0.32 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 3:59:52 PM EST |
| 59.00 | 0.01 | 2.21 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.01 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 3:59:52 PM EST |
| 60.00 | 0.04 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.02 | 0.00 | -0.02 | 6/2/2025 | 6/6/2025 3:59:52 PM EST |
| 61.00 | 0.09 | 0.54 | 0.19 | +0.03 | +18.75% | 1 | 40 | 0.76 | -0.03 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 62.00 | 0.07 | 0.41 | 0.20 | 0.00 | 0.00% | 3 | 44 | 0.58 | -0.04 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 63.00 | 0.09 | 0.74 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.60 | -0.05 | 0.01 | -0.04 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 64.00 | 0.13 | 0.71 | 0.34 | +0.02 | +6.25% | 5 | 6 | 0.64 | -0.05 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 65.00 | 0.08 | 0.56 | 0.34 | -0.07 | -17.08% | 4 | 58 | 0.55 | -0.07 | 0.01 | -0.05 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 66.00 | 0.26 | 0.73 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.09 | 0.02 | -0.05 | 6/3/2025 | 6/6/2025 3:59:52 PM EST |
| 67.00 | 0.38 | 0.47 | 0.46 | -0.17 | -26.99% | 2 | 50 | 0.52 | -0.10 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 68.00 | 0.49 | 0.87 | 0.63 | -0.21 | -25.00% | 4 | 58 | 0.55 | -0.11 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 69.00 | 0.35 | 1.00 | 1.00 | -0.39 | -28.06% | 1 | 11 | 0.52 | -0.14 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 70.00 | 0.17 | 0.85 | 0.86 | -0.29 | -25.22% | 11 | 18 | 0.42 | -0.17 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 71.00 | 0.89 | 1.00 | 1.02 | -0.97 | -48.75% | 6 | 13 | 0.50 | -0.18 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 72.00 | 1.08 | 1.23 | 1.22 | -1.10 | -47.42% | 1 | 18 | 0.47 | -0.22 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 73.00 | 1.30 | 1.46 | 1.51 | -0.74 | -32.89% | 7 | 26 | 0.49 | -0.24 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 74.00 | 1.56 | 1.76 | 1.80 | -0.61 | -25.32% | 3 | 26 | 0.48 | -0.28 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 75.00 | 1.64 | 2.13 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.32 | 0.04 | -0.09 | 6/5/2025 | 6/6/2025 3:59:52 PM EST |
| 76.00 | 2.24 | 2.47 | 3.50 | +0.20 | +6.07% | 10 | 17 | 0.48 | -0.36 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 77.00 | 2.49 | 3.25 | 2.92 | -0.93 | -24.16% | 1 | 13 | 0.44 | -0.40 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 78.00 | 3.10 | 3.40 | 3.50 | -1.50 | -30.00% | 1 | 9 | 0.48 | -0.44 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 79.00 | 3.65 | 3.90 | 4.00 | -0.95 | -19.20% | 1 | 9 | 0.48 | -0.49 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST |
| 80.00 | 4.15 | 4.45 | 7.88 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.53 | 0.05 | -0.09 | 5/29/2025 | 6/6/2025 3:59:52 PM EST |
| 81.00 | 4.80 | 5.05 | 5.35 | % | 4 | 0 | 0.48 | -0.58 | 0.04 | -0.09 | 6/6/2025 | 6/6/2025 3:59:52 PM EST | |
| 82.00 | 5.45 | 5.70 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.62 | 0.04 | -0.09 | 5/27/2025 | 6/6/2025 3:59:52 PM EST |
| 83.00 | 6.15 | 6.40 | % | 0 | 0 | 0.48 | -0.66 | 0.04 | -0.08 | 6/6/2025 3:59:52 PM EST | |||
| 84.00 | 5.95 | 8.00 | % | 0 | 0 | 0.46 | -0.69 | 0.04 | -0.08 | 6/6/2025 3:59:52 PM EST | |||
| 85.00 | 7.60 | 9.50 | % | 0 | 0 | 0.78 | -0.72 | 0.04 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 86.00 | 7.05 | 10.25 | % | 0 | 0 | 0.50 | -0.76 | 0.03 | -0.07 | 6/6/2025 3:59:52 PM EST | |||
| 90.00 | 10.75 | 12.80 | % | 0 | 0 | 0.89 | -0.85 | 0.02 | -0.05 | 6/6/2025 3:59:52 PM EST | |||
| 95.00 | 14.85 | 17.40 | % | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 6/6/2025 3:59:52 PM EST |