Options Chain for ROKU INC COM CL A (ROKU) - $90.38 as of 7/29/2025 9:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.85 | 62.35 | 60.60 | % | 2.02 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 3:59:45 PM EST | |||
| 35.00 | 55.10 | 56.15 | 55.63 | 48.85 | 0.00 | 0.00% | 1.59 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 3:59:45 PM EST |
| 40.00 | 50.20 | 51.20 | 50.70 | 41.43 | 0.00 | 0.00% | 1.27 | 0 | 47 | 1.28 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 3:59:45 PM EST |
| 45.00 | 45.10 | 46.15 | 45.63 | 36.30 | 0.00 | 0.00% | 1.01 | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 3:59:45 PM EST |
| 50.00 | 40.35 | 41.25 | 40.80 | 41.50 | 0.00 | 0.00% | 0.82 | 0 | 82 | 0.98 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 3:59:45 PM EST |
| 55.00 | 35.85 | 36.25 | 36.05 | 37.55 | 0.00 | 0.00% | 0.66 | 0 | 509 | 0.95 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 3:59:45 PM EST |
| 60.00 | 30.90 | 31.70 | 31.30 | 30.30 | 0.00 | 0.00% | 0.52 | 0 | 202 | 0.78 | 0.98 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 3:59:45 PM EST |
| 65.00 | 26.35 | 26.65 | 26.50 | 28.30 | -0.95 | -3.25% | 0.41 | 1 | 294 | 0.65 | 0.95 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 70.00 | 21.85 | 22.15 | 22.00 | 25.40 | 0.00 | 0.00% | 0.31 | 0 | 926 | 0.60 | 0.90 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 3:59:45 PM EST |
| 75.00 | 17.70 | 17.90 | 17.80 | 17.68 | +0.03 | +0.17% | 0.24 | 17 | 379 | 0.58 | 0.84 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 80.00 | 13.90 | 14.15 | 14.03 | 13.40 | -2.57 | -16.10% | 0.18 | 8 | 823 | 0.57 | 0.76 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 85.00 | 10.70 | 10.85 | 10.78 | 10.55 | -2.59 | -19.72% | 0.13 | 48 | 614 | 0.56 | 0.67 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 90.00 | 7.90 | 8.10 | 8.00 | 8.00 | -2.19 | -21.50% | 0.09 | 178 | 953 | 0.55 | 0.56 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 95.00 | 5.75 | 5.90 | 5.83 | 5.80 | -1.82 | -23.89% | 0.06 | 43 | 1,070 | 0.55 | 0.46 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 100.00 | 4.05 | 4.20 | 4.13 | 4.11 | -1.34 | -24.59% | 0.04 | 84 | 2,051 | 0.55 | 0.36 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 105.00 | 2.72 | 2.93 | 2.83 | 2.82 | -1.10 | -28.07% | 0.03 | 41 | 1,049 | 0.54 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 110.00 | 1.91 | 2.06 | 1.99 | 1.98 | -0.93 | -31.96% | 0.02 | 5 | 540 | 0.55 | 0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 115.00 | 1.35 | 1.48 | 1.42 | 1.27 | -0.68 | -34.88% | 0.01 | 60 | 408 | 0.55 | 0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 120.00 | 1.00 | 1.04 | 1.02 | 1.00 | -0.50 | -33.34% | 0.01 | 30 | 613 | 0.57 | 0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 125.00 | 0.68 | 0.77 | 0.73 | 0.72 | -0.25 | -25.78% | 0.01 | 13 | 1,226 | 0.57 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 130.00 | 0.48 | 0.58 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.58 | 0.06 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.67 | 0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 3:59:45 PM EST |
| 140.00 | 0.04 | 0.54 | 0.29 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 362 | 0.57 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 145.00 | 0.01 | 1.51 | 0.76 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 7/29/2025 3:59:45 PM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 77 | 0.64 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 155.00 | 0.04 | 0.72 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.70 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.82 | 0.41 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 476 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 3:59:45 PM EST |
| 50.00 | 0.05 | 0.38 | 0.22 | 0.14 | +0.03 | +27.28% | 0.00 | 6 | 706 | 0.79 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 55.00 | 0.06 | 0.42 | 0.24 | 0.24 | +0.05 | +26.32% | 0.00 | 14 | 1,197 | 0.70 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.34 | +0.08 | +30.77% | 0.01 | 24 | 1,151 | 0.65 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 65.00 | 0.51 | 0.65 | 0.58 | 0.65 | +0.22 | +51.17% | 0.01 | 12 | 1,032 | 0.61 | -0.05 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 70.00 | 1.01 | 1.12 | 1.07 | 1.05 | +0.23 | +28.05% | 0.02 | 14 | 984 | 0.60 | -0.10 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 75.00 | 1.81 | 1.90 | 1.86 | 1.78 | +0.35 | +24.48% | 0.02 | 31 | 784 | 0.58 | -0.16 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 80.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.66 | +27.62% | 0.04 | 177 | 1,803 | 0.57 | -0.24 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 85.00 | 4.70 | 4.85 | 4.78 | 4.75 | +1.03 | +27.69% | 0.06 | 288 | 640 | 0.56 | -0.33 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 90.00 | 6.95 | 7.25 | 7.10 | 7.00 | +1.19 | +20.49% | 0.08 | 134 | 887 | 0.55 | -0.44 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 95.00 | 9.40 | 9.90 | 9.65 | 9.57 | +1.60 | +20.08% | 0.10 | 2 | 122 | 0.55 | -0.54 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 100.00 | 13.05 | 13.25 | 13.15 | 14.15 | +3.10 | +28.06% | 0.13 | 1 | 28 | 0.55 | -0.64 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 105.00 | 16.85 | 17.05 | 16.95 | 17.55 | +1.95 | +12.50% | 0.16 | 1 | 2 | 0.55 | -0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 110.00 | 20.60 | 21.55 | 21.08 | 21.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.54 | -0.79 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 3:59:45 PM EST |
| 115.00 | 24.45 | 25.75 | 25.10 | 25.90 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.50 | -0.85 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 3:59:45 PM EST |
| 120.00 | 29.60 | 30.70 | 30.15 | 31.50 | +4.50 | +16.67% | 0.25 | 4 | 9 | 0.67 | -0.89 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 125.00 | 34.30 | 35.55 | 34.93 | % | 0.28 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.03 | 7/29/2025 3:59:45 PM EST | |||
| 130.00 | 39.30 | 40.30 | 39.80 | 41.00 | +5.00 | +13.89% | 0.31 | 1 | 1 | 0.79 | -0.94 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 3:59:45 PM EST |
| 135.00 | 44.15 | 45.25 | 44.70 | % | 0.33 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 7/29/2025 3:59:45 PM EST | |||
| 140.00 | 47.70 | 51.60 | 49.65 | % | 0.35 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 7/29/2025 3:59:45 PM EST | |||
| 145.00 | 52.60 | 56.65 | 54.63 | % | 0.38 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 7/29/2025 3:59:45 PM EST | |||
| 150.00 | 57.60 | 61.70 | 59.65 | % | 0.40 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/29/2025 3:59:45 PM EST | |||
| 155.00 | 64.05 | 65.10 | 64.58 | % | 0.42 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/29/2025 3:59:45 PM EST |