Options Chain for ROKU INC COM CL A (ROKU) - $79.98 as of 8/1/2025 8:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.15 | 31.40 | 30.28 | % | 0.61 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 55.00 | 24.20 | 26.60 | 25.40 | % | 0.46 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 60.00 | 20.05 | 21.60 | 20.83 | % | 0.35 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 15.25 | 16.90 | 16.08 | % | 0.25 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 11.15 | 12.30 | 11.73 | % | 0.17 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 7.40 | 8.40 | 7.90 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.03 | -0.06 | 8/1/2025 4:00:01 PM EST | |||
| 80.00 | 4.50 | 5.40 | 4.95 | % | 0.06 | 0 | 0 | 0.44 | 0.54 | 0.03 | -0.06 | 8/1/2025 4:00:01 PM EST | |||
| 81.00 | 4.05 | 4.85 | 4.45 | 4.53 | % | 0.05 | 4 | 0 | 0.43 | 0.51 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 82.00 | 2.97 | 4.40 | 3.69 | 4.50 | % | 0.04 | 4 | 0 | 0.40 | 0.48 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 83.00 | 3.10 | 4.20 | 3.65 | % | 0.04 | 0 | 0 | 0.44 | 0.44 | 0.03 | -0.06 | 8/1/2025 4:00:01 PM EST | |||
| 84.00 | 2.66 | 3.60 | 3.13 | 3.87 | % | 0.04 | 4 | 0 | 0.42 | 0.41 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 85.00 | 2.56 | 3.20 | 2.88 | 2.99 | % | 0.03 | 24 | 0 | 0.43 | 0.38 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 86.00 | 2.50 | 2.93 | 2.72 | 4.75 | -8.02 | -62.81% | 0.03 | 1 | 1 | 0.45 | 0.35 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 87.00 | 1.85 | 2.62 | 2.24 | 4.35 | % | 0.03 | 1 | 0 | 0.43 | 0.32 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 88.00 | 1.56 | 2.51 | 2.04 | 4.50 | % | 0.02 | 1 | 0 | 0.43 | 0.29 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 89.00 | 1.35 | 2.15 | 1.75 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.03 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 1.35 | 2.07 | 1.71 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 91.00 | 1.02 | 1.72 | 1.37 | 10.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.22 | 0.03 | -0.04 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 92.00 | 0.95 | 1.55 | 1.25 | 1.15 | % | 0.01 | 1 | 0 | 0.43 | 0.20 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 93.00 | 0.74 | 1.39 | 1.07 | 1.47 | -7.18 | -83.01% | 0.01 | 7 | 2 | 0.43 | 0.18 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 94.00 | 0.66 | 1.19 | 0.93 | 1.07 | -7.53 | -87.56% | 0.01 | 29 | 12 | 0.43 | 0.16 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 0.50 | 1.10 | 0.80 | 1.40 | -6.35 | -81.94% | 0.01 | 1 | 3 | 0.43 | 0.14 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 96.00 | 0.41 | 1.03 | 0.72 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 97.00 | 0.19 | 1.02 | 0.61 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 98.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.22 | 0.70 | 0.46 | 0.50 | -4.30 | -89.59% | 0.00 | 10 | 1 | 0.44 | 0.08 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 102.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 103.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 104.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 65.00 | 0.37 | 0.72 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 70.00 | 0.94 | 1.53 | 1.24 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 75.00 | 2.07 | 2.80 | 2.44 | 2.52 | % | 0.03 | 13 | 0 | 0.44 | -0.29 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 80.00 | 4.20 | 4.75 | 4.48 | 4.41 | +2.09 | +90.09% | 0.06 | 14 | 2 | 0.43 | -0.46 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 81.00 | 4.55 | 5.40 | 4.98 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.49 | 0.03 | -0.06 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 82.00 | 5.10 | 6.00 | 5.55 | 4.69 | % | 0.07 | 1 | 0 | 0.43 | -0.52 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 83.00 | 5.65 | 6.80 | 6.23 | 5.32 | % | 0.08 | 1 | 0 | 0.44 | -0.56 | 0.03 | -0.06 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 84.00 | 6.30 | 7.15 | 6.73 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.03 | -0.06 | 8/1/2025 4:00:01 PM EST | |||
| 85.00 | 6.80 | 7.80 | 7.30 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.62 | 0.03 | -0.06 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 86.00 | 7.70 | 9.35 | 8.53 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.06 | 8/1/2025 4:00:01 PM EST | |||
| 87.00 | 8.15 | 9.30 | 8.73 | 8.97 | % | 0.10 | 2 | 0 | 0.42 | -0.68 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 88.00 | 9.10 | 10.00 | 9.55 | 8.65 | +4.25 | +96.60% | 0.11 | 2 | 1 | 0.42 | -0.71 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 89.00 | 9.85 | 11.45 | 10.65 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.03 | -0.05 | 8/1/2025 4:00:01 PM EST | |||
| 90.00 | 10.55 | 11.75 | 11.15 | 11.30 | +5.95 | +111.22% | 0.12 | 6 | 1 | 0.41 | -0.76 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 91.00 | 11.20 | 12.55 | 11.88 | % | 0.13 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 92.00 | 11.90 | 13.35 | 12.63 | % | 0.14 | 0 | 0 | 0.37 | -0.80 | 0.02 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 93.00 | 12.85 | 15.05 | 13.95 | 11.82 | +4.60 | +63.72% | 0.15 | 15 | 5 | 0.49 | -0.82 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 94.00 | 13.90 | 15.90 | 14.90 | 12.26 | +3.89 | +46.48% | 0.16 | 1 | 2 | 0.45 | -0.84 | 0.02 | -0.04 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 95.00 | 14.70 | 15.90 | 15.30 | 14.74 | +7.19 | +95.24% | 0.16 | 3 | 2 | 0.52 | -0.86 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 96.00 | 15.60 | 17.05 | 16.33 | 8.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.87 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 97.00 | 16.10 | 18.25 | 17.18 | % | 0.18 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 98.00 | 17.15 | 19.20 | 18.18 | % | 0.19 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 99.00 | 18.20 | 19.85 | 19.03 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 100.00 | 19.25 | 20.90 | 20.08 | 17.86 | +6.97 | +64.01% | 0.20 | 10 | 10 | 0.62 | -0.92 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 101.00 | 20.15 | 21.75 | 20.95 | 21.88 | +10.46 | +91.60% | 0.21 | 1 | 1 | 0.61 | -0.93 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 102.00 | 21.40 | 22.60 | 22.00 | 22.78 | % | 0.22 | 1 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 103.00 | 21.95 | 23.95 | 22.95 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 104.00 | 23.10 | 24.80 | 23.95 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 105.00 | 24.15 | 25.40 | 24.78 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 110.00 | 28.90 | 31.10 | 30.00 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 115.00 | 33.80 | 36.00 | 34.90 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 120.00 | 38.90 | 41.10 | 40.00 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 125.00 | 43.75 | 46.05 | 44.90 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |