Options Chain for ROKU INC COM CL A (ROKU) - $72.40 as of 5/30/2025 7:14:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.45 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 30.45 | 34.40 | 20.55 | 0.00 | 0.00% | 0 | 60 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 45.00 | 25.45 | 29.40 | 15.71 | 0.00 | 0.00% | 0 | 60 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 48.00 | 22.65 | 26.15 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 21.75 | 25.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 20.75 | 23.90 | 22.95 | 0.00 | 0.00% | 0 | 15 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 51.00 | 20.35 | 22.65 | 20.92 | +10.96 | +110.04% | 2 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 52.00 | 19.30 | 21.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 53.00 | 18.35 | 20.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 54.00 | 17.55 | 19.30 | 14.52 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 16.45 | 18.65 | 7.22 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 56.00 | 15.40 | 17.65 | 16.05 | +9.85 | +158.88% | 1 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 57.00 | 14.60 | 16.55 | 14.70 | +9.00 | +157.90% | 1 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 58.00 | 13.45 | 15.60 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 59.00 | 12.80 | 14.25 | 15.37 | 0.00 | 0.00% | 0 | 130 | 1.41 | 0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 11.70 | 13.25 | 12.76 | +1.00 | +8.51% | 6 | 229 | 1.72 | 0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 61.00 | 10.80 | 12.15 | 11.98 | 0.00 | 0.00% | 0 | 320 | 1.31 | 0.97 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 62.00 | 10.00 | 11.05 | 9.72 | 0.00 | 0.00% | 0 | 27 | 1.18 | 0.96 | 0.01 | -0.05 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 63.00 | 8.95 | 10.05 | 8.76 | -2.11 | -19.42% | 7 | 13 | 1.02 | 0.95 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 64.00 | 7.90 | 9.30 | 8.10 | -1.22 | -13.09% | 1 | 81 | 0.96 | 0.94 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 6.95 | 7.95 | 8.49 | 0.00 | 0.00% | 0 | 58 | 0.68 | 0.91 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 66.00 | 6.15 | 7.05 | 6.75 | -0.45 | -6.25% | 1 | 32 | 0.74 | 0.89 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.00 | 5.55 | 6.90 | 5.75 | -1.47 | -20.36% | 55 | 40 | 0.58 | 0.86 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 68.00 | 4.15 | 6.00 | 4.38 | -1.57 | -26.39% | 12 | 62 | 0.58 | 0.82 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 69.00 | 4.00 | 4.90 | 3.54 | -1.36 | -27.76% | 29 | 39 | 0.53 | 0.77 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 3.25 | 4.10 | 3.48 | -0.84 | -19.45% | 89 | 133 | 0.51 | 0.70 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 71.00 | 2.65 | 2.91 | 2.75 | -0.39 | -12.42% | 159 | 121 | 0.50 | 0.62 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.00 | 2.05 | 2.35 | 2.11 | -0.52 | -19.78% | 276 | 242 | 0.49 | 0.54 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 73.00 | 1.60 | 1.86 | 1.70 | -0.38 | -18.27% | 376 | 528 | 0.49 | 0.45 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 74.00 | 1.20 | 1.38 | 1.22 | -0.36 | -22.79% | 152 | 94 | 0.49 | 0.37 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.89 | 0.95 | 0.91 | -0.30 | -24.80% | 246 | 719 | 0.49 | 0.30 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 76.00 | 0.64 | 0.88 | 0.64 | -0.42 | -39.63% | 97 | 174 | 0.49 | 0.24 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 77.00 | 0.46 | 0.57 | 0.53 | -0.18 | -25.36% | 76 | 870 | 0.49 | 0.18 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 78.00 | 0.32 | 0.37 | 0.37 | -0.21 | -36.21% | 49 | 165 | 0.50 | 0.14 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 79.00 | 0.23 | 0.27 | 0.25 | -0.18 | -41.86% | 20 | 87 | 0.50 | 0.11 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 0.18 | 0.20 | 0.19 | -0.14 | -42.43% | 97 | 184 | 0.51 | 0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 81.00 | 0.12 | 0.15 | 0.14 | -0.12 | -46.16% | 5 | 67 | 0.52 | 0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 82.00 | 0.06 | 0.16 | 0.13 | -0.15 | -53.58% | 8 | 120 | 0.53 | 0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 83.00 | 0.03 | 0.10 | 0.09 | -0.18 | -66.67% | 10 | 9 | 0.56 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 84.00 | 0.02 | 1.26 | % | 0 | 0 | 1.17 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.03 | 0.14 | 0.03 | -0.12 | -80.00% | 10 | 65 | 0.60 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 86.00 | 0.01 | 2.16 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.01 | 0.24 | 0.02 | -0.02 | -50.00% | 17 | 49 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.16 | 0.02 | % | 1,013 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.19 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.19 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.07 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 51.00 | 0.01 | 0.20 | 0.02 | -0.06 | -75.00% | 10 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.03 | 0.05 | -0.20 | -80.00% | 1 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.05 | 0.08 | +0.03 | +60.00% | 1 | 138 | 0.79 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 59.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.02 | 0.19 | 0.03 | -0.02 | -40.00% | 16 | 106 | 0.69 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 41 | 0.66 | -0.03 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 62.00 | 0.01 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.04 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 63.00 | 0.02 | 0.32 | 0.12 | -0.02 | -14.29% | 7 | 63 | 0.60 | -0.05 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 64.00 | 0.04 | 0.21 | 0.11 | -0.03 | -21.43% | 1 | 95 | 0.64 | -0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.14 | 0.16 | 0.18 | -0.01 | -5.27% | 47 | 136 | 0.51 | -0.09 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 66.00 | 0.21 | 0.23 | 0.21 | -0.07 | -25.00% | 24 | 132 | 0.50 | -0.11 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 67.00 | 0.30 | 0.34 | 0.31 | -0.02 | -6.07% | 76 | 762 | 0.49 | -0.14 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 68.00 | 0.44 | 0.48 | 0.44 | -0.08 | -15.39% | 33 | 109 | 0.48 | -0.18 | 0.05 | -0.10 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 69.00 | 0.63 | 0.68 | 0.62 | -0.10 | -13.89% | 35 | 79 | 0.47 | -0.23 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.89 | 0.96 | 0.87 | -0.18 | -17.15% | 157 | 232 | 0.47 | -0.30 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 71.00 | 1.02 | 1.28 | 1.25 | -0.14 | -10.08% | 119 | 67 | 0.46 | -0.38 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 72.00 | 1.53 | 1.72 | 1.70 | 0.00 | 0.00% | 215 | 134 | 0.46 | -0.46 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 73.00 | 1.95 | 2.26 | 2.30 | -0.05 | -2.13% | 263 | 53 | 0.46 | -0.55 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 74.00 | 2.71 | 2.88 | 2.82 | +0.09 | +3.30% | 98 | 64 | 0.45 | -0.63 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 3.40 | 3.65 | 3.50 | 0.00 | 0.00% | 32 | 49 | 0.45 | -0.70 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 76.00 | 3.95 | 4.40 | % | 0 | 0 | 0.45 | -0.76 | 0.07 | -0.12 | 5/30/2025 3:59:59 PM EST | |||
| 77.00 | 3.20 | 5.20 | % | 0 | 0 | 0.24 | -0.82 | 0.06 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 78.00 | 4.85 | 6.80 | 6.50 | +1.20 | +22.65% | 1 | 2 | 0.60 | -0.86 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 79.00 | 6.70 | 7.20 | 6.99 | +1.18 | +20.31% | 1 | 1 | 0.86 | -0.89 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 6.80 | 8.50 | 7.80 | -3.84 | -32.99% | 1 | 7 | 0.93 | -0.92 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 81.00 | 7.60 | 9.50 | % | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 82.00 | 9.25 | 10.50 | % | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 83.00 | 9.95 | 11.90 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 84.00 | 10.45 | 12.70 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 11.50 | 13.70 | 17.33 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 86.00 | 12.65 | 14.70 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 17.10 | 18.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 21.50 | 23.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |