Options Chain for ROKU INC COM CL A (ROKU) - $80.99 as of 6/20/2025 9:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.30 | 41.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 34.70 | 37.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 31.05 | 32.20 | 31.77 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 55.00 | 26.45 | 27.15 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 60.00 | 22.15 | 22.75 | 22.50 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.92 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 65.00 | 17.50 | 18.35 | 18.17 | 0.00 | 0.00% | 0 | 1,012 | 0.48 | 0.86 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 70.00 | 13.65 | 14.55 | 14.39 | -0.62 | -4.14% | 10 | 42 | 0.52 | 0.79 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 75.00 | 10.65 | 11.20 | 11.87 | +1.12 | +10.42% | 3 | 160 | 0.54 | 0.70 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 80.00 | 7.55 | 8.60 | 8.25 | -0.45 | -5.18% | 21 | 227 | 0.54 | 0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 5.90 | 6.50 | 6.00 | -0.75 | -11.12% | 45 | 356 | 0.57 | 0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 4.25 | 4.45 | 4.32 | -0.58 | -11.84% | 39 | 532 | 0.56 | 0.39 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 95.00 | 2.72 | 3.15 | 3.35 | 0.00 | 0.00% | 99 | 1,221 | 0.55 | 0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 1.93 | 2.24 | 2.07 | -0.46 | -18.19% | 545 | 449 | 0.56 | 0.23 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 1.31 | 1.96 | 1.52 | 0.00 | 0.00% | 0 | 82 | 0.59 | 0.17 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 0.92 | 1.08 | 1.01 | -0.15 | -12.94% | 1 | 127 | 0.57 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 0.64 | 0.77 | 0.89 | 0.00 | 0.00% | 0 | 108 | 0.57 | 0.09 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.72 | % | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 0.08 | 1.00 | 0.61 | % | 1 | 0 | 0.61 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.56 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.71 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 55.00 | 0.47 | 0.62 | 0.50 | -0.08 | -13.80% | 1 | 14 | 0.77 | -0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 0.92 | 1.08 | 0.92 | -0.06 | -6.13% | 10 | 155 | 0.66 | -0.08 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 65.00 | 1.68 | 1.82 | 1.71 | +0.05 | +3.02% | 20 | 945 | 0.65 | -0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 70.00 | 2.85 | 3.00 | 2.93 | -0.24 | -7.58% | 30 | 431 | 0.64 | -0.21 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 75.00 | 4.50 | 4.70 | 4.60 | +0.30 | +6.98% | 13 | 266 | 0.63 | -0.30 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 80.00 | 6.15 | 7.15 | 6.75 | -0.20 | -2.88% | 4 | 412 | 0.62 | -0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 85.00 | 8.45 | 9.65 | 9.63 | +0.38 | +4.11% | 35 | 119 | 0.59 | -0.51 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 90.00 | 12.55 | 12.85 | 12.90 | -0.35 | -2.65% | 35 | 45 | 0.63 | -0.61 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 95.00 | 16.30 | 16.55 | 15.80 | -0.75 | -4.54% | 7 | 1 | 0.63 | -0.70 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 100.00 | 20.30 | 21.45 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.05 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 105.00 | 24.45 | 25.00 | 25.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.83 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 110.00 | 29.15 | 29.80 | 28.80 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.88 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 115.00 | 33.70 | 34.80 | % | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.03 | 6/20/2025 4:00:04 PM EST | |||
| 120.00 | 38.55 | 39.95 | % | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 125.00 | 43.30 | 44.75 | % | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.01 | 6/20/2025 4:00:04 PM EST |