Options Chain for ROKU INC COM CL A (ROKU) - $90.12 as of 7/25/2025 8:44:01 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 | 39.55 | 41.35 | 40.45 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 34.55 | 36.50 | 35.53 | % | 0.65 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 29.60 | 31.75 | 30.68 | % | 0.51 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 25.05 | 26.70 | 25.88 | % | 0.40 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 20.40 | 22.20 | 21.30 | % | 0.30 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 16.40 | 17.60 | 17.00 | % | 0.23 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 78.00 | 13.90 | 15.40 | 14.65 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 79.00 | 13.25 | 14.75 | 14.00 | % | 0.18 | 0 | 0 | 0.58 | 0.78 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 12.65 | 14.25 | 13.45 | % | 0.17 | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 81.00 | 11.90 | 13.20 | 12.55 | % | 0.15 | 0 | 0 | 0.58 | 0.75 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 11.55 | 12.45 | 12.00 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 10.35 | 11.85 | 11.10 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 9.75 | 11.25 | 10.50 | % | 0.12 | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 9.55 | 10.85 | 10.20 | % | 0.12 | 0 | 0 | 0.59 | 0.67 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 86.00 | 8.35 | 10.25 | 9.30 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 7.80 | 9.75 | 8.78 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 88.00 | 7.80 | 8.55 | 8.18 | % | 0.09 | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 89.00 | 6.70 | 8.55 | 7.63 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 7.00 | 7.70 | 7.35 | % | 0.08 | 0 | 0 | 0.58 | 0.55 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 91.00 | 6.30 | 7.60 | 6.95 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 92.00 | 5.60 | 6.75 | 6.18 | % | 0.07 | 0 | 0 | 0.56 | 0.51 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 93.00 | 5.30 | 6.20 | 5.75 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 94.00 | 5.00 | 5.80 | 5.40 | 5.40 | -0.65 | -10.75% | 0.06 | 1 | 1 | 0.56 | 0.46 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 95.00 | 4.15 | 5.40 | 4.78 | 5.05 | % | 0.05 | 1 | 0 | 0.54 | 0.44 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 96.00 | 4.35 | 5.15 | 4.75 | % | 0.05 | 0 | 0 | 0.56 | 0.42 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 97.00 | 3.90 | 4.75 | 4.33 | % | 0.04 | 0 | 0 | 0.56 | 0.40 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 98.00 | 2.26 | 4.50 | 3.38 | % | 0.03 | 0 | 0 | 0.50 | 0.37 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 99.00 | 2.05 | 4.20 | 3.13 | % | 0.03 | 0 | 0 | 0.50 | 0.35 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 3.00 | 3.65 | 3.33 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 1.30 | 3.80 | 2.55 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 1.11 | 3.65 | 2.38 | % | 0.02 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 1.86 | 2.87 | 2.37 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 1.04 | 2.17 | 1.61 | % | 0.01 | 0 | 0 | 0.57 | 0.17 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 0.78 | 1.27 | 1.03 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.01 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 0.28 | 0.61 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 1.34 | 2.13 | 1.74 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.01 | -0.06 | 7/25/2025 4:00:04 PM EST | |||
| 78.00 | 1.96 | 2.90 | 2.43 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 79.00 | 0.49 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 0.52 | -0.22 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.81 | 3.35 | 2.08 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 81.00 | 2.72 | 3.60 | 3.16 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 1.80 | 3.95 | 2.88 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 1.78 | 4.35 | 3.07 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 2.61 | 4.65 | 3.63 | % | 0.04 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 4.00 | 5.15 | 4.58 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 86.00 | 3.50 | 5.60 | 4.55 | % | 0.05 | 0 | 0 | 0.55 | -0.36 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 4.85 | 5.90 | 5.38 | % | 0.06 | 0 | 0 | 0.59 | -0.38 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 88.00 | 4.90 | 6.40 | 5.65 | % | 0.06 | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 89.00 | 5.35 | 7.05 | 6.20 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 6.30 | 7.65 | 6.98 | % | 0.08 | 0 | 0 | 0.60 | -0.45 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 91.00 | 6.30 | 8.15 | 7.23 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 92.00 | 6.80 | 8.65 | 7.73 | % | 0.08 | 0 | 0 | 0.57 | -0.49 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 93.00 | 7.90 | 8.90 | 8.40 | % | 0.09 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 94.00 | 8.10 | 9.35 | 8.73 | % | 0.09 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 95.00 | 8.75 | 10.00 | 9.38 | % | 0.10 | 0 | 0 | 0.56 | -0.56 | 0.02 | -0.09 | 7/25/2025 4:00:04 PM EST | |||
| 96.00 | 9.75 | 10.55 | 10.15 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 97.00 | 9.80 | 11.70 | 10.75 | % | 0.11 | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 98.00 | 10.55 | 12.30 | 11.43 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 99.00 | 11.00 | 13.15 | 12.08 | % | 0.12 | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 12.00 | 13.80 | 12.90 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 12.95 | 14.30 | 13.63 | % | 0.13 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.08 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 13.50 | 15.35 | 14.43 | % | 0.14 | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 16.40 | 17.25 | 16.83 | % | 0.16 | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.07 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 20.55 | 21.65 | 21.10 | % | 0.19 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.05 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 24.85 | 26.25 | 25.55 | % | 0.22 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.04 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 29.40 | 30.90 | 30.15 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 34.55 | 35.95 | 35.25 | % | 0.28 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 7/25/2025 4:00:04 PM EST |