Options Chain for ROKU INC COM CL A (ROKU) - $69.01 as of 5/27/2025 2:22:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.95 | 38.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 30.00 | 33.80 | 20.55 | 0.00 | 0.00% | 0 | 60 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 45.00 | 25.90 | 28.00 | 15.71 | 0.00 | 0.00% | 0 | 60 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 48.00 | 22.95 | 25.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 49.00 | 22.10 | 23.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 50.00 | 21.35 | 21.90 | 20.05 | -0.48 | -2.34% | 15 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 51.00 | 20.40 | 21.75 | 9.96 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 52.00 | 19.40 | 20.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 53.00 | 18.20 | 20.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 54.00 | 17.20 | 18.95 | 14.52 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 16.45 | 17.95 | 7.22 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 56.00 | 15.10 | 16.90 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:59:04 PM EST |
| 57.00 | 14.15 | 15.65 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 58.00 | 13.40 | 14.90 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 59.00 | 12.25 | 13.20 | 11.50 | 0.00 | 0.00% | 0 | 130 | 0.94 | 0.97 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 11.30 | 12.40 | 11.76 | +0.16 | +1.38% | 10 | 229 | 0.88 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 61.00 | 10.75 | 10.90 | 10.81 | -0.29 | -2.62% | 20 | 320 | 0.77 | 0.95 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 62.00 | 9.65 | 10.05 | 8.32 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.93 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 63.00 | 8.60 | 9.60 | 9.40 | +2.45 | +35.26% | 1 | 11 | 0.85 | 0.91 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 64.00 | 7.95 | 8.10 | 8.40 | -0.05 | -0.60% | 11 | 91 | 0.78 | 0.89 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 7.05 | 7.20 | 7.50 | +2.55 | +51.52% | 3 | 55 | 0.54 | 0.87 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 66.00 | 6.20 | 6.35 | 5.95 | +1.60 | +36.79% | 2 | 30 | 0.52 | 0.83 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 67.00 | 5.40 | 5.55 | 5.62 | +2.02 | +56.12% | 15 | 38 | 0.51 | 0.80 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 68.00 | 4.65 | 4.80 | 4.80 | +1.80 | +60.00% | 28 | 74 | 0.51 | 0.75 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 69.00 | 3.95 | 4.05 | 4.20 | +1.54 | +57.90% | 10 | 36 | 0.51 | 0.70 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 3.30 | 3.45 | 3.72 | +1.59 | +74.65% | 139 | 116 | 0.51 | 0.64 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 71.00 | 2.74 | 2.83 | 2.87 | +1.13 | +64.95% | 151 | 89 | 0.51 | 0.58 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 72.00 | 2.25 | 2.31 | 2.30 | +0.79 | +52.32% | 139 | 144 | 0.50 | 0.51 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 73.00 | 1.80 | 1.87 | 1.84 | +0.70 | +61.41% | 401 | 599 | 0.50 | 0.44 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 74.00 | 1.43 | 1.49 | 1.51 | +0.66 | +77.65% | 36 | 34 | 0.50 | 0.38 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 1.13 | 1.19 | 1.20 | +0.45 | +60.00% | 222 | 300 | 0.50 | 0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 76.00 | 0.87 | 0.93 | 0.90 | +0.39 | +76.48% | 75 | 30 | 0.50 | 0.27 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 77.00 | 0.68 | 0.73 | 0.76 | +0.36 | +90.00% | 25 | 41 | 0.51 | 0.22 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 78.00 | 0.53 | 0.57 | 0.64 | +0.34 | +113.34% | 52 | 58 | 0.51 | 0.18 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 79.00 | 0.41 | 0.45 | 0.49 | +0.05 | +11.37% | 10 | 42 | 0.52 | 0.15 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 0.32 | 0.36 | 0.35 | +0.16 | +84.22% | 61 | 111 | 0.52 | 0.12 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 81.00 | 0.25 | 0.29 | 0.27 | +0.09 | +50.00% | 6 | 26 | 0.53 | 0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 82.00 | 0.20 | 0.23 | 0.21 | +0.05 | +31.25% | 89 | 4 | 0.54 | 0.08 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 83.00 | 0.15 | 0.19 | 0.19 | % | 1 | 0 | 0.55 | 0.07 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 85.00 | 0.00 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 60 | 0.71 | 0.03 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 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 | 0.07 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 51.00 | 0.01 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 52.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 54.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 56.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.12 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 57.00 | 0.01 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:59:04 PM EST |
| 58.00 | 0.01 | 0.40 | 0.06 | -0.08 | -57.15% | 1 | 109 | 0.73 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 59.00 | 0.03 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 0.07 | 0.31 | 0.07 | -0.37 | -84.10% | 82 | 38 | 0.68 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 61.00 | 0.09 | 0.35 | 0.15 | -0.27 | -64.29% | 4 | 43 | 0.65 | -0.05 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 62.00 | 0.16 | 0.19 | 0.20 | -0.11 | -35.49% | 2 | 31 | 0.58 | -0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 63.00 | 0.22 | 0.25 | 0.23 | -0.59 | -71.96% | 8 | 49 | 0.57 | -0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 64.00 | 0.30 | 0.34 | 0.29 | -0.81 | -73.64% | 52 | 23 | 0.55 | -0.11 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 0.41 | 0.45 | 0.43 | -0.78 | -64.47% | 13 | 108 | 0.54 | -0.13 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 66.00 | 0.55 | 0.60 | 0.60 | -0.83 | -58.05% | 5 | 31 | 0.54 | -0.17 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 67.00 | 0.74 | 0.79 | 0.73 | -1.17 | -61.58% | 10 | 815 | 0.53 | -0.20 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 68.00 | 0.97 | 1.03 | 1.00 | -1.31 | -56.71% | 4 | 37 | 0.52 | -0.25 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 69.00 | 1.25 | 1.33 | 1.55 | -1.19 | -43.44% | 33 | 43 | 0.52 | -0.30 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 1.61 | 1.69 | 1.58 | -1.76 | -52.70% | 57 | 104 | 0.52 | -0.36 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 71.00 | 2.02 | 2.11 | 2.04 | -2.01 | -49.63% | 15 | 50 | 0.51 | -0.42 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 72.00 | 2.53 | 2.60 | 2.58 | -1.17 | -31.20% | 70 | 61 | 0.51 | -0.49 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 73.00 | 3.05 | 3.20 | 2.85 | -1.52 | -34.79% | 1 | 13 | 0.51 | -0.56 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 74.00 | 3.65 | 3.80 | 3.65 | -0.75 | -17.05% | 6 | 43 | 0.51 | -0.62 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 4.35 | 4.50 | 5.94 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.68 | 0.06 | -0.11 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 76.00 | 5.00 | 5.30 | % | 0 | 0 | 0.51 | -0.73 | 0.05 | -0.10 | 5/27/2025 1:59:04 PM EST | |||
| 77.00 | 5.80 | 6.10 | % | 0 | 0 | 0.50 | -0.78 | 0.05 | -0.09 | 5/27/2025 1:59:04 PM EST | |||
| 78.00 | 6.60 | 6.95 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.82 | 0.04 | -0.08 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 79.00 | 7.45 | 8.00 | 18.39 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.85 | 0.04 | -0.07 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 8.45 | 8.90 | 11.64 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.88 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 81.00 | 9.30 | 9.90 | % | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 82.00 | 10.10 | 10.80 | % | 0 | 0 | 0.77 | -0.92 | 0.02 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 83.00 | 10.50 | 12.00 | % | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 12.75 | 13.80 | 17.33 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 17.20 | 18.90 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 22.45 | 23.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |