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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.85 | 32.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 25.85 | 28.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 50.00 | 20.95 | 23.10 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 55.00 | 16.40 | 18.25 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 58.00 | 14.00 | 15.00 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 59.00 | 13.10 | 13.85 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 60.00 | 12.05 | 13.15 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.87 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 61.00 | 11.35 | 12.15 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 62.00 | 11.00 | 11.20 | 8.12 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.83 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 63.00 | 9.70 | 10.70 | % | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 64.00 | 8.90 | 9.85 | % | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 65.00 | 8.30 | 9.90 | % | 0 | 0 | 0.49 | 0.76 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 66.00 | 7.60 | 8.80 | % | 0 | 0 | 0.50 | 0.73 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 67.00 | 7.25 | 7.65 | 6.74 | +1.39 | +25.99% | 1 | 2 | 0.50 | 0.70 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 68.00 | 6.60 | 6.75 | 5.85 | +0.95 | +19.39% | 2 | 2 | 0.49 | 0.66 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 69.00 | 6.00 | 6.20 | % | 0 | 0 | 0.49 | 0.63 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 5.45 | 5.55 | % | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 71.00 | 4.90 | 5.40 | 5.00 | % | 1 | 0 | 0.49 | 0.56 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 72.00 | 4.40 | 5.25 | 4.52 | +1.49 | +49.18% | 2 | 5 | 0.49 | 0.52 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 73.00 | 3.90 | 4.05 | 4.34 | % | 1 | 0 | 0.49 | 0.49 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 74.00 | 3.50 | 3.70 | 2.75 | % | 1 | 0 | 0.48 | 0.45 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 75.00 | 3.10 | 3.25 | 3.50 | % | 5 | 0 | 0.48 | 0.42 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 76.00 | 2.75 | 2.87 | % | 0 | 0 | 0.47 | 0.39 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 77.00 | 2.24 | 2.62 | % | 0 | 0 | 0.49 | 0.36 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 78.00 | 2.12 | 2.87 | % | 0 | 0 | 0.47 | 0.33 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 79.00 | 1.88 | 2.00 | 2.05 | % | 6 | 0 | 0.47 | 0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 80.00 | 1.48 | 1.78 | 1.64 | +0.44 | +36.67% | 30 | 2 | 0.48 | 0.27 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 81.00 | 0.23 | 1.56 | 1.02 | % | 1 | 0 | 0.49 | 0.24 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 82.00 | 0.79 | 1.71 | 0.91 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.22 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 85.00 | 0.81 | 0.91 | % | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 0.00 | 0.48 | 0.30 | % | 8 | 0 | 0.51 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 95.00 | 0.00 | 0.33 | % | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 55.00 | 0.27 | 0.54 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 58.00 | 0.00 | 0.85 | % | 0 | 0 | 0.61 | -0.09 | 0.01 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 59.00 | 0.00 | 1.03 | % | 0 | 0 | 0.59 | -0.11 | 0.02 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 60.00 | 0.74 | 1.02 | % | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 61.00 | 0.80 | 1.26 | % | 0 | 0 | 0.52 | -0.15 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 62.00 | 1.05 | 1.26 | % | 0 | 0 | 0.52 | -0.17 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 63.00 | 1.19 | 1.57 | % | 0 | 0 | 0.53 | -0.19 | 0.02 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 64.00 | 1.46 | 1.79 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.22 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 65.00 | 1.69 | 1.82 | % | 0 | 0 | 0.51 | -0.24 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 66.00 | 1.95 | 2.10 | 2.13 | -0.68 | -24.20% | 2 | 5 | 0.51 | -0.27 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 67.00 | 0.78 | 2.42 | % | 0 | 0 | 0.51 | -0.30 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 68.00 | 1.40 | 2.77 | % | 0 | 0 | 0.50 | -0.34 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 69.00 | 3.00 | 3.15 | % | 0 | 0 | 0.50 | -0.37 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 70.00 | 2.43 | 3.60 | % | 0 | 0 | 0.50 | -0.40 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 71.00 | 3.90 | 4.05 | 3.75 | % | 1 | 0 | 0.49 | -0.44 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 72.00 | 3.85 | 4.55 | % | 0 | 0 | 0.49 | -0.48 | 0.04 | -0.07 | 5/27/2025 2:58:48 PM EST | |||
| 73.00 | 4.90 | 5.10 | 5.10 | % | 1 | 0 | 0.49 | -0.51 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 74.00 | 4.55 | 5.65 | % | 0 | 0 | 0.49 | -0.55 | 0.04 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 75.00 | 5.90 | 6.30 | 6.30 | % | 1 | 0 | 0.49 | -0.58 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:48 PM EST | |
| 76.00 | 5.55 | 6.90 | % | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 77.00 | 7.20 | 7.85 | % | 0 | 0 | 0.48 | -0.64 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 78.00 | 7.25 | 8.60 | % | 0 | 0 | 0.48 | -0.67 | 0.03 | -0.06 | 5/27/2025 2:58:48 PM EST | |||
| 79.00 | 8.65 | 9.00 | % | 0 | 0 | 0.43 | -0.70 | 0.03 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 80.00 | 9.45 | 9.80 | % | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 81.00 | 9.25 | 10.60 | % | 0 | 0 | 0.48 | -0.76 | 0.03 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 82.00 | 10.10 | 11.45 | % | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.05 | 5/27/2025 2:58:48 PM EST | |||
| 85.00 | 12.60 | 14.05 | % | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.04 | 5/27/2025 2:58:48 PM EST | |||
| 90.00 | 18.15 | 19.25 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 95.00 | 23.10 | 24.05 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:48 PM EST |