Options Chain for ROKU INC COM CL A (ROKU) - $76.75 as of 6/13/2025 3:52:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.60 | 36.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 45.00 | 27.65 | 31.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 50.00 | 23.90 | 25.75 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 19.10 | 21.15 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 14.45 | 16.70 | % | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 62.00 | 12.80 | 14.95 | % | 0 | 0 | 0.80 | 0.87 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 63.00 | 12.05 | 14.15 | 17.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.85 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 64.00 | 11.70 | 12.25 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 10.70 | 11.50 | 15.36 | 0.00 | 0.00% | 0 | 31 | 0.73 | 0.81 | 0.02 | -0.05 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 66.00 | 10.15 | 10.70 | 14.20 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.78 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 67.00 | 9.45 | 9.95 | % | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 68.00 | 8.80 | 9.15 | 9.91 | -4.30 | -30.26% | 4 | 4 | 0.52 | 0.73 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 69.00 | 8.10 | 9.55 | % | 0 | 0 | 0.58 | 0.70 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 7.50 | 7.75 | 7.75 | -3.33 | -30.06% | 10 | 1 | 0.51 | 0.68 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 6.85 | 7.10 | 10.44 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.65 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 72.00 | 5.90 | 7.60 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.62 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 73.00 | 5.65 | 6.05 | 6.51 | % | 2 | 0 | 0.50 | 0.58 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 74.00 | 5.15 | 5.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.55 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 4.70 | 5.00 | 8.52 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.52 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 76.00 | 2.89 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.49 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 77.00 | 3.80 | 4.05 | 3.80 | -3.73 | -49.54% | 3 | 8 | 0.49 | 0.45 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 78.00 | 2.84 | 3.70 | 3.80 | -1.15 | -23.24% | 3 | 109 | 0.46 | 0.42 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 79.00 | 2.42 | 3.30 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.39 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 80.00 | 2.46 | 3.05 | 3.00 | -0.59 | -16.44% | 3 | 16 | 0.48 | 0.36 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 81.00 | 1.89 | 2.66 | 4.93 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.33 | 0.03 | -0.05 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 82.00 | 0.58 | 2.97 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.30 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 83.00 | 1.33 | 2.69 | 2.36 | -1.19 | -33.53% | 1 | 34 | 0.48 | 0.28 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 84.00 | 1.03 | 2.77 | 4.03 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.25 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 85.00 | 1.21 | 1.86 | 0.99 | -2.51 | -71.72% | 86 | 14 | 0.47 | 0.23 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 86.00 | 1.30 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.21 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 87.00 | 1.04 | 2.65 | % | 0 | 0 | 0.56 | 0.19 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.50 | 1.73 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.17 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 89.00 | 0.92 | 1.97 | 1.11 | % | 2 | 0 | 0.54 | 0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 90.00 | 0.88 | 1.28 | 0.99 | -0.34 | -25.57% | 4 | 18 | 0.52 | 0.14 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 91.00 | 0.70 | 0.95 | 1.58 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.13 | 0.02 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 2.04 | % | 0 | 0 | 0.78 | 0.11 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.66 | 0.76 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.08 | 0.01 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 100.00 | 0.16 | 0.36 | 0.54 | -0.07 | -11.48% | 2 | 6 | 0.48 | 0.08 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.38 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.39 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.49 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.67 | % | 0 | 0 | 1.03 | -0.04 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.99 | % | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 62.00 | 0.00 | 2.13 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.13 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 63.00 | 0.28 | 2.82 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.15 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 64.00 | 0.25 | 2.83 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.17 | 0.02 | -0.04 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 65.00 | 1.28 | 1.83 | 1.53 | +0.40 | +35.40% | 83 | 9 | 0.52 | -0.19 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 66.00 | 0.77 | 2.88 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.22 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 67.00 | 0.88 | 2.92 | 1.47 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.24 | 0.02 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 68.00 | 1.66 | 2.71 | 2.21 | +0.64 | +40.77% | 2 | 25 | 0.49 | -0.27 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 69.00 | 0.85 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.30 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 70.00 | 2.41 | 3.95 | 1.57 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.32 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 2.73 | 3.85 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.35 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 72.00 | 2.61 | 3.75 | 3.74 | +1.49 | +66.23% | 1 | 2 | 0.44 | -0.38 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 73.00 | 3.95 | 4.25 | 3.84 | +1.09 | +39.64% | 3 | 26 | 0.49 | -0.42 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 74.00 | 4.30 | 5.90 | 4.60 | +0.61 | +15.29% | 2 | 4 | 0.54 | -0.45 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 75.00 | 4.75 | 5.25 | 4.75 | +1.20 | +33.81% | 10 | 4 | 0.48 | -0.48 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 76.00 | 5.50 | 5.85 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.51 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 77.00 | 6.00 | 6.45 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.55 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 78.00 | 6.45 | 7.15 | 6.26 | +1.35 | +27.50% | 1 | 0 | 0.48 | -0.58 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 79.00 | 7.30 | 7.65 | 6.49 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.61 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 80.00 | 7.90 | 8.35 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.64 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 81.00 | 8.65 | 9.05 | 8.47 | % | 5 | 0 | 0.48 | -0.67 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 82.00 | 9.35 | 9.85 | % | 0 | 0 | 0.48 | -0.70 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 83.00 | 10.05 | 10.50 | % | 0 | 0 | 0.44 | -0.72 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 84.00 | 10.90 | 11.40 | % | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 11.65 | 12.35 | % | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 86.00 | 12.45 | 13.25 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 87.00 | 12.70 | 15.35 | % | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 88.00 | 14.25 | 14.65 | % | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 89.00 | 15.15 | 15.80 | % | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 15.65 | 16.95 | % | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 91.00 | 16.90 | 17.55 | % | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 92.00 | 17.05 | 19.60 | % | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 20.05 | 22.30 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 24.40 | 27.25 | % | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 28.85 | 32.40 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST |