Options Chain for ROKU INC COM CL A (ROKU) - $82.17 as of 6/16/2025 9:20:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.60 | 49.20 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 40.00 | 40.35 | 44.20 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 45.00 | 35.65 | 39.25 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 48.00 | 32.35 | 36.25 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 49.00 | 31.45 | 35.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 50.00 | 31.10 | 33.40 | 31.51 | % | 15 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST | |
| 51.00 | 29.80 | 33.05 | 19.82 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:04 PM EST |
| 52.00 | 28.70 | 31.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 53.00 | 27.80 | 31.15 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 54.00 | 26.75 | 30.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 55.00 | 25.65 | 29.20 | 16.24 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:04 PM EST |
| 56.00 | 24.70 | 28.10 | 15.40 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 4:00:04 PM EST |
| 57.00 | 23.75 | 27.25 | 17.55 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:04 PM EST |
| 58.00 | 23.95 | 24.70 | 23.65 | +1.07 | +4.74% | 40 | 40 | 1.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 59.00 | 22.30 | 24.20 | 13.31 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:04 PM EST |
| 60.00 | 21.45 | 23.10 | 12.55 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:04 PM EST |
| 61.00 | 20.35 | 22.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 62.00 | 19.35 | 21.10 | 14.67 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/16/2025 4:00:04 PM EST |
| 63.00 | 18.45 | 20.20 | 13.18 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 4:00:04 PM EST |
| 64.00 | 17.30 | 19.15 | 15.05 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 65.00 | 16.45 | 18.20 | 15.49 | -0.61 | -3.79% | 2 | 12 | 1.27 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 66.00 | 15.45 | 17.20 | 16.19 | +6.34 | +64.37% | 5 | 10 | 1.20 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 67.00 | 14.30 | 16.25 | 8.61 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.98 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 68.00 | 13.35 | 15.30 | 7.41 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.97 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 69.00 | 12.30 | 14.30 | 10.53 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.97 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 70.00 | 12.40 | 12.90 | 12.40 | +7.13 | +135.30% | 15 | 55 | 0.60 | 0.96 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 71.00 | 10.80 | 12.30 | 9.40 | +2.60 | +38.24% | 1 | 55 | 0.90 | 0.94 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 72.00 | 10.05 | 11.00 | 10.50 | +6.10 | +138.64% | 2 | 67 | 0.56 | 0.92 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 73.00 | 9.20 | 10.15 | 7.61 | +1.66 | +27.90% | 12 | 67 | 0.84 | 0.90 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 74.00 | 8.65 | 8.95 | 7.01 | +4.12 | +142.57% | 16 | 194 | 0.57 | 0.88 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 75.00 | 7.80 | 8.15 | 7.48 | +4.77 | +176.02% | 44 | 106 | 0.57 | 0.85 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 76.00 | 6.55 | 7.75 | 6.48 | +4.49 | +225.63% | 23 | 63 | 0.56 | 0.82 | 0.04 | -0.10 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 77.00 | 6.10 | 6.35 | 6.29 | +4.61 | +274.41% | 49 | 120 | 0.53 | 0.78 | 0.04 | -0.11 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 78.00 | 5.40 | 5.60 | 5.60 | +4.30 | +330.77% | 66 | 213 | 0.53 | 0.74 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 79.00 | 4.75 | 4.95 | 4.88 | +3.58 | +275.39% | 60 | 34 | 0.53 | 0.69 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 80.00 | 4.15 | 4.30 | 4.20 | +3.29 | +361.54% | 315 | 951 | 0.53 | 0.64 | 0.05 | -0.13 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 81.00 | 3.55 | 3.65 | 3.65 | +2.45 | +204.17% | 277 | 139 | 0.53 | 0.58 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 82.00 | 3.00 | 3.15 | 3.26 | +2.71 | +492.73% | 844 | 157 | 0.52 | 0.53 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 83.00 | 2.58 | 2.67 | 2.60 | +2.10 | +420.00% | 786 | 73 | 0.52 | 0.48 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 84.00 | 2.17 | 2.25 | 2.15 | +1.73 | +411.91% | 385 | 37 | 0.52 | 0.42 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 85.00 | 1.80 | 1.88 | 1.79 | +1.50 | +517.25% | 1,107 | 122 | 0.53 | 0.37 | 0.05 | -0.13 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 86.00 | 1.49 | 1.58 | 1.56 | +0.72 | +85.72% | 159 | 19 | 0.53 | 0.33 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 87.00 | 1.23 | 1.31 | 1.36 | +1.13 | +491.31% | 90 | 29 | 0.53 | 0.28 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 88.00 | 1.02 | 1.08 | 1.09 | +0.01 | +0.93% | 82 | 4 | 0.53 | 0.24 | 0.04 | -0.11 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 89.00 | 0.83 | 0.89 | 0.90 | +0.60 | +200.00% | 67 | 2 | 0.53 | 0.21 | 0.04 | -0.10 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 90.00 | 0.68 | 0.74 | 0.70 | +0.56 | +400.00% | 255 | 78 | 0.54 | 0.18 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 91.00 | 0.57 | 0.61 | 0.58 | +0.17 | +41.47% | 23 | 1 | 0.54 | 0.15 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 92.00 | 0.47 | 0.51 | 0.51 | +0.35 | +218.75% | 24 | 1 | 0.55 | 0.13 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 95.00 | 0.26 | 0.30 | 0.27 | +0.21 | +350.00% | 817 | 89 | 0.57 | 0.08 | 0.02 | -0.05 | 6/16/2025 | 6/16/2025 4:00:04 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 | 0.23 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.23 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.24 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.24 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.24 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.24 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.24 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 56.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 57.00 | 0.00 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:04 PM EST |
| 58.00 | 0.01 | 0.05 | 0.08 | +0.02 | +33.34% | 16 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 59.00 | 0.01 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 1 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 61.00 | 0.00 | 0.06 | 0.05 | -0.19 | -79.17% | 1 | 31 | 0.81 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 62.00 | 0.00 | 0.06 | 0.06 | -0.14 | -70.00% | 23 | 42 | 0.77 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 63.00 | 0.00 | 0.28 | 0.23 | +0.16 | +228.58% | 1 | 55 | 0.96 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 64.00 | 0.00 | 0.19 | 0.05 | -0.13 | -72.23% | 16 | 23 | 0.85 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 61 | 0.71 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 0.17 | 0.12 | -0.26 | -68.43% | 4 | 15 | 0.74 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 67.00 | 0.01 | 0.33 | 0.10 | -0.33 | -76.75% | 21 | 58 | 0.68 | -0.02 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 68.00 | 0.05 | 0.35 | 0.13 | -0.56 | -81.16% | 41 | 88 | 0.65 | -0.03 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 69.00 | 0.00 | 0.29 | 0.17 | -0.72 | -80.90% | 26 | 54 | 0.70 | -0.03 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.41 | 0.21 | -1.01 | -82.79% | 7 | 576 | 0.67 | -0.04 | 0.01 | -0.04 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 71.00 | 0.19 | 0.23 | 0.20 | -1.09 | -84.50% | 7 | 24 | 0.56 | -0.06 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 72.00 | 0.25 | 0.29 | 0.30 | -1.43 | -82.66% | 133 | 203 | 0.55 | -0.08 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 73.00 | 0.33 | 0.37 | 0.32 | -1.84 | -85.19% | 102 | 82 | 0.54 | -0.10 | 0.02 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 74.00 | 0.43 | 0.47 | 0.45 | -2.02 | -81.79% | 57 | 96 | 0.53 | -0.12 | 0.03 | -0.08 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 75.00 | 0.56 | 0.60 | 0.60 | -2.49 | -80.59% | 130 | 77 | 0.52 | -0.15 | 0.03 | -0.09 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 76.00 | 0.72 | 0.77 | 0.67 | -2.53 | -79.07% | 177 | 50 | 0.52 | -0.18 | 0.04 | -0.10 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 77.00 | 0.92 | 0.98 | 1.03 | -3.37 | -76.60% | 953 | 830 | 0.51 | -0.22 | 0.04 | -0.11 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 78.00 | 1.16 | 1.24 | 1.25 | -3.25 | -72.23% | 41 | 22 | 0.51 | -0.26 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 79.00 | 1.45 | 1.56 | 2.21 | -2.41 | -52.17% | 37 | 38 | 0.51 | -0.31 | 0.05 | -0.12 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 80.00 | 1.81 | 1.92 | 1.74 | -4.16 | -70.51% | 543 | 35 | 0.51 | -0.36 | 0.05 | -0.13 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 81.00 | 2.24 | 2.34 | 2.20 | -5.10 | -69.87% | 198 | 31 | 0.50 | -0.42 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 82.00 | 2.70 | 2.81 | 2.59 | -2.66 | -50.67% | 404 | 30 | 0.50 | -0.47 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 83.00 | 3.20 | 3.35 | 3.26 | -5.85 | -64.22% | 99 | 33 | 0.50 | -0.52 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 84.00 | 3.80 | 3.95 | 3.95 | -1.35 | -25.48% | 30 | 19 | 0.50 | -0.58 | 0.05 | -0.14 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 85.00 | 4.40 | 4.65 | 5.85 | +0.60 | +11.43% | 9 | 9 | 0.51 | -0.63 | 0.05 | -0.13 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 86.00 | 5.10 | 5.40 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.67 | 0.05 | -0.12 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 87.00 | 5.80 | 6.10 | 7.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.72 | 0.05 | -0.12 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 88.00 | 6.60 | 6.90 | 7.30 | -1.10 | -13.10% | 1 | 1 | 0.51 | -0.76 | 0.04 | -0.11 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 89.00 | 7.40 | 7.75 | % | 0 | 0 | 0.51 | -0.79 | 0.04 | -0.10 | 6/16/2025 4:00:04 PM EST | |||
| 90.00 | 8.20 | 9.20 | % | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.09 | 6/16/2025 4:00:04 PM EST | |||
| 91.00 | 8.10 | 10.25 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.85 | 0.03 | -0.08 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 92.00 | 9.95 | 10.40 | % | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.07 | 6/16/2025 4:00:04 PM EST | |||
| 95.00 | 12.15 | 13.95 | % | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.05 | 6/16/2025 4:00:04 PM EST |