Options Chain for ROKU INC COM CL A (ROKU) - $94.22 as of 8/22/2025 8:35:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.45 | 49.50 | 48.98 | 43.86 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 50.00 | 43.70 | 45.35 | 44.53 | 41.93 | 0.00 | 0.00% | 0.89 | 0 | 69 | 2.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 55.00 | 38.50 | 40.40 | 39.45 | 31.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 60.00 | 33.45 | 34.45 | 33.95 | 21.94 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 65.00 | 28.70 | 30.45 | 29.58 | 26.16 | +0.25 | +0.97% | 0.46 | 1 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 23.60 | 25.45 | 24.53 | 21.68 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 71.00 | 22.55 | 23.60 | 23.08 | % | 0.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 72.00 | 21.45 | 23.25 | 22.35 | 18.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 73.00 | 20.65 | 22.50 | 21.58 | 18.02 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 74.00 | 19.60 | 20.50 | 20.05 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 75.00 | 18.90 | 19.65 | 19.28 | 20.25 | +5.05 | +33.23% | 0.26 | 1 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 76.00 | 17.55 | 19.45 | 18.50 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 77.00 | 16.50 | 17.55 | 17.03 | 11.66 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 78.00 | 15.60 | 17.30 | 16.45 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 79.00 | 14.65 | 15.65 | 15.15 | 12.64 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.03 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 13.80 | 15.00 | 14.40 | 15.69 | +7.74 | +97.36% | 0.18 | 1 | 63 | 0.85 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 12.95 | 13.70 | 13.33 | 14.60 | +6.68 | +84.35% | 0.16 | 7 | 60 | 0.72 | 0.99 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 82.00 | 11.90 | 12.50 | 12.20 | 12.12 | +3.04 | +33.48% | 0.15 | 9 | 101 | 0.64 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 83.00 | 11.05 | 11.55 | 11.30 | 11.55 | +3.30 | +40.00% | 0.14 | 5 | 42 | 0.59 | 0.97 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 84.00 | 10.35 | 10.55 | 10.45 | 10.30 | +3.25 | +46.10% | 0.12 | 1 | 170 | 0.73 | 0.96 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 8.75 | 9.90 | 9.33 | 9.50 | +2.87 | +43.29% | 0.11 | 88 | 198 | 0.38 | 0.95 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 86.00 | 8.35 | 9.35 | 8.85 | 8.21 | +2.65 | +47.67% | 0.10 | 3 | 75 | 0.62 | 0.94 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 6.95 | 7.90 | 7.43 | 7.63 | +2.99 | +64.44% | 0.09 | 6 | 64 | 0.66 | 0.91 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 6.30 | 6.75 | 6.53 | 6.60 | +2.60 | +65.00% | 0.07 | 228 | 273 | 0.46 | 0.89 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 5.70 | 5.85 | 5.78 | 5.50 | +2.09 | +61.29% | 0.06 | 26 | 102 | 0.42 | 0.85 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 4.85 | 5.05 | 4.95 | 4.55 | +1.68 | +58.54% | 0.06 | 146 | 214 | 0.42 | 0.81 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 4.10 | 4.25 | 4.18 | 4.02 | +1.63 | +68.21% | 0.05 | 215 | 150 | 0.41 | 0.75 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 3.40 | 3.55 | 3.48 | 3.35 | +1.45 | +76.32% | 0.04 | 108 | 443 | 0.41 | 0.68 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 2.76 | 2.87 | 2.82 | 2.58 | +1.05 | +68.63% | 0.03 | 327 | 680 | 0.40 | 0.61 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 94.00 | 2.20 | 2.28 | 2.24 | 2.25 | +0.94 | +71.76% | 0.02 | 215 | 202 | 0.40 | 0.54 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 1.74 | 1.85 | 1.80 | 1.80 | +0.87 | +93.55% | 0.02 | 903 | 307 | 0.40 | 0.46 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 96.00 | 1.33 | 1.42 | 1.38 | 1.18 | +0.39 | +49.37% | 0.01 | 136 | 365 | 0.40 | 0.39 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.00 | 1.01 | 1.09 | 1.05 | 0.90 | +0.32 | +55.18% | 0.01 | 77 | 104 | 0.40 | 0.32 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 98.00 | 0.75 | 0.82 | 0.79 | 0.72 | +0.22 | +44.00% | 0.01 | 167 | 127 | 0.40 | 0.26 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 99.00 | 0.56 | 0.62 | 0.59 | 0.58 | +0.18 | +45.00% | 0.01 | 495 | 813 | 0.41 | 0.20 | 0.05 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 0.41 | 0.45 | 0.43 | 0.38 | +0.11 | +40.75% | 0.00 | 169 | 120 | 0.41 | 0.16 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 101.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.09 | +40.91% | 0.00 | 19 | 20 | 0.41 | 0.12 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 102.00 | 0.21 | 0.25 | 0.23 | 0.20 | +0.03 | +17.65% | 0.00 | 16 | 44 | 0.42 | 0.09 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 103.00 | 0.15 | 0.19 | 0.17 | 0.15 | +0.01 | +7.15% | 0.00 | 8 | 22 | 0.42 | 0.07 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 104.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 8 | 16 | 0.43 | 0.05 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 83 | 46 | 0.43 | 0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 106.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 1 | 0.44 | 0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,438 | 163 | 0.49 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 119 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 74.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 5 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 83 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 79.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 2 | 32 | 0.54 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 96 | 105 | 0.52 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 81.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.43 | -89.59% | 0.00 | 20 | 25 | 0.52 | -0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 82.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.23 | -82.15% | 0.00 | 34 | 197 | 0.51 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 83.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.36 | -80.00% | 0.00 | 4 | 102 | 0.49 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 84.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.39 | -78.00% | 0.00 | 17 | 85 | 0.49 | -0.04 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 85.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.45 | -77.59% | 0.00 | 35 | 253 | 0.46 | -0.05 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 86.00 | 0.15 | 0.19 | 0.17 | 0.18 | -0.73 | -80.22% | 0.00 | 32 | 75 | 0.45 | -0.06 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 87.00 | 0.21 | 0.24 | 0.23 | 0.27 | -0.85 | -75.90% | 0.00 | 64 | 118 | 0.43 | -0.09 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 88.00 | 0.30 | 0.34 | 0.32 | 0.38 | -1.12 | -74.67% | 0.00 | 144 | 174 | 0.43 | -0.11 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 89.00 | 0.41 | 0.46 | 0.44 | 0.46 | -1.33 | -74.31% | 0.00 | 110 | 82 | 0.41 | -0.15 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 90.00 | 0.57 | 0.62 | 0.60 | 0.67 | -1.38 | -67.32% | 0.01 | 86 | 104 | 0.41 | -0.19 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 91.00 | 0.81 | 0.85 | 0.83 | 0.90 | -1.85 | -67.28% | 0.01 | 90 | 72 | 0.41 | -0.25 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 92.00 | 1.07 | 1.17 | 1.12 | 1.13 | -2.52 | -69.05% | 0.01 | 102 | 69 | 0.40 | -0.32 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 93.00 | 1.42 | 1.52 | 1.47 | 1.60 | -4.12 | -72.03% | 0.02 | 39 | 71 | 0.40 | -0.39 | 0.08 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 94.00 | 1.86 | 1.99 | 1.93 | 1.99 | -2.66 | -57.21% | 0.02 | 94 | 25 | 0.40 | -0.46 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 95.00 | 2.31 | 2.56 | 2.44 | 2.65 | -4.00 | -60.15% | 0.03 | 164 | 48 | 0.40 | -0.54 | 0.08 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 96.00 | 2.96 | 3.15 | 3.06 | 2.94 | -4.61 | -61.06% | 0.03 | 21 | 3 | 0.40 | -0.61 | 0.07 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 97.00 | 3.60 | 3.80 | 3.70 | 3.95 | -4.80 | -54.86% | 0.04 | 6 | 19 | 0.40 | -0.68 | 0.07 | -0.13 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 98.00 | 4.35 | 4.60 | 4.48 | 4.70 | -4.35 | -48.07% | 0.05 | 9 | 16 | 0.41 | -0.74 | 0.06 | -0.12 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 99.00 | 5.15 | 5.40 | 5.28 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.41 | -0.80 | 0.05 | -0.10 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 6.00 | 6.25 | 6.13 | 6.00 | -3.23 | -35.00% | 0.06 | 1 | 33 | 0.61 | -0.84 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 101.00 | 6.70 | 7.15 | 6.93 | % | 0.07 | 0 | 0 | 0.38 | -0.88 | 0.04 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 102.00 | 7.65 | 8.60 | 8.13 | % | 0.08 | 0 | 0 | 0.62 | -0.91 | 0.03 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 103.00 | 8.55 | 9.60 | 9.08 | % | 0.09 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 104.00 | 9.35 | 10.50 | 9.93 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.95 | 0.02 | -0.04 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 10.50 | 11.60 | 11.05 | 14.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 7/31/2025 | 8/22/2025 4:00:04 PM EST |
| 106.00 | 11.40 | 12.55 | 11.98 | % | 0.11 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 15.35 | 16.45 | 15.90 | % | 0.14 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 20.35 | 21.40 | 20.88 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 25.30 | 26.25 | 25.78 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 30.40 | 31.35 | 30.88 | 32.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |