Options Chain for ROKU INC COM CL A (ROKU) - $69.01 as of 5/27/2025 3:32:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.55 | 43.20 | 39.00 | 0.00 | 0.00% | 0 | 100 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 36.65 | 38.20 | 24.96 | 0.00 | 0.00% | 0 | 100 | 1.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 30.70 | 32.30 | 27.63 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 26.65 | 27.40 | 18.13 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 22.05 | 22.55 | 22.79 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.96 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 16.35 | 18.90 | 16.50 | -0.30 | -1.79% | 5 | 2,101 | 0.56 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 13.30 | 13.45 | 13.60 | +2.45 | +21.98% | 2 | 333 | 0.53 | 0.84 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 9.50 | 9.65 | 10.00 | +2.10 | +26.59% | 26 | 449 | 0.51 | 0.73 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 6.40 | 6.50 | 6.30 | +1.25 | +24.76% | 104 | 778 | 0.49 | 0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 4.05 | 4.15 | 4.04 | +0.95 | +30.75% | 66 | 857 | 0.49 | 0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 2.43 | 2.49 | 2.41 | +0.49 | +25.53% | 170 | 2,725 | 0.48 | 0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 1.38 | 1.44 | 1.40 | +0.30 | +27.28% | 120 | 722 | 0.48 | 0.21 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 0.77 | 0.82 | 0.78 | +0.22 | +39.29% | 61 | 711 | 0.48 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 95.00 | 0.43 | 0.48 | 0.37 | +0.03 | +8.83% | 10 | 498 | 0.49 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 28 | 3,853 | 0.49 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 105.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 185 | 0.48 | 0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 110.00 | 0.04 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 286 | 0.51 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,582 | 0.51 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 120.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 309 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 125.00 | 0.00 | 0.48 | 0.21 | 0.00 | 0.00% | 0 | 237 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:48 PM EST |
| 130.00 | 0.02 | 0.06 | 0.05 | +0.02 | +66.67% | 14 | 160 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 135.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:48 PM EST |
| 140.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:48 PM EST |
| 145.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:58:48 PM EST |
| 150.00 | 0.00 | 0.87 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 155.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.07 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 0.00 | 0.81 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 554 | 0.69 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 0.09 | 0.20 | 0.13 | -0.02 | -13.34% | 3 | 676 | 0.64 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 0.25 | 0.38 | 0.48 | 0.00 | 0.00% | 0 | 335 | 0.60 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.61 | 0.65 | 0.64 | -0.39 | -37.87% | 2,552 | 2,179 | 0.56 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 60.00 | 1.26 | 1.33 | 1.36 | -0.62 | -31.32% | 121 | 525 | 0.53 | -0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 2.42 | 2.46 | 2.54 | -1.00 | -28.25% | 196 | 1,863 | 0.51 | -0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 70.00 | 4.25 | 4.35 | 4.30 | -1.65 | -27.74% | 72 | 290 | 0.50 | -0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 75.00 | 6.90 | 7.00 | 7.10 | -2.30 | -24.47% | 18 | 222 | 0.49 | -0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 80.00 | 10.25 | 10.40 | 13.03 | 0.00 | 0.00% | 0 | 153 | 0.48 | -0.69 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 13.50 | 14.40 | 17.65 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.79 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 90.00 | 18.65 | 19.05 | 29.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.87 | 0.02 | -0.03 | 5/7/2025 | 5/27/2025 2:58:48 PM EST |
| 95.00 | 23.25 | 23.70 | 35.35 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 2:58:48 PM EST |
| 100.00 | 28.10 | 28.60 | 41.46 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 2:58:48 PM EST |
| 105.00 | 32.15 | 33.95 | 46.54 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 2:58:48 PM EST |
| 110.00 | 37.50 | 39.60 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:48 PM EST |
| 115.00 | 42.70 | 44.25 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 120.00 | 47.90 | 49.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 125.00 | 52.15 | 53.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 130.00 | 57.55 | 58.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 135.00 | 62.10 | 64.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 140.00 | 67.25 | 69.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 145.00 | 72.55 | 74.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 150.00 | 77.15 | 79.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 155.00 | 82.85 | 84.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |