Options Chain for ROKU INC COM CL A (ROKU) - $157.00 as of 8/24/2026 6:32:12 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 | 111.50 | 115.40 | 113.45 | 79.31 | 0.00 | 0.00% | 2.52 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 106.60 | 110.45 | 108.53 | 79.70 | 0.00 | 0.00% | 2.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 4:00:00 PM EST |
| 55.00 | 101.60 | 105.45 | 103.53 | % | 1.88 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 60.00 | 96.65 | 100.50 | 98.58 | % | 1.64 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 65.00 | 91.70 | 95.55 | 93.63 | 63.85 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 86.65 | 90.55 | 88.60 | % | 1.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 75.00 | 81.75 | 85.60 | 83.68 | 50.94 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 76.90 | 80.65 | 78.78 | 72.19 | 0.00 | 0.00% | 0.98 | 0 | 234 | 1.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 71.80 | 75.65 | 73.73 | 67.17 | 0.00 | 0.00% | 0.87 | 0 | 254 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 66.95 | 70.70 | 68.83 | 68.42 | 0.00 | 0.00% | 0.76 | 0 | 256 | 1.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 61.90 | 65.75 | 63.83 | 57.00 | 0.00 | 0.00% | 0.67 | 0 | 214 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 56.95 | 60.80 | 58.88 | 58.05 | 0.00 | 0.00% | 0.59 | 0 | 217 | 0.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 51.95 | 55.85 | 53.90 | 54.00 | +7.00 | +14.90% | 0.51 | 1 | 16 | 0.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 47.00 | 50.85 | 48.93 | 48.36 | 0.00 | 0.00% | 0.44 | 0 | 41 | 0.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 42.30 | 45.90 | 44.10 | 37.56 | 0.00 | 0.00% | 0.38 | 0 | 186 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 37.15 | 40.95 | 39.05 | 38.35 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.63 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 32.15 | 36.00 | 34.08 | 21.15 | 0.00 | 0.00% | 0.27 | 0 | 50 | 0.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 27.25 | 31.10 | 29.18 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.51 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 22.50 | 25.60 | 24.05 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.40 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 17.50 | 21.35 | 19.43 | 19.15 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.39 | 0.94 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 14.00 | 15.70 | 14.85 | 14.85 | +0.65 | +4.58% | 0.10 | 7 | 99 | 0.28 | 0.88 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 8.50 | 11.15 | 9.83 | 10.59 | +0.59 | +5.90% | 0.07 | 9 | 446 | 0.24 | 0.80 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 5.05 | 8.65 | 6.85 | 6.80 | +0.53 | +8.46% | 0.04 | 6 | 566 | 0.20 | 0.64 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 1.72 | 4.05 | 2.89 | 3.77 | -0.23 | -5.75% | 0.02 | 14 | 111 | 0.15 | 0.44 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 1.23 | 2.21 | 1.72 | 2.02 | +0.17 | +9.19% | 0.01 | 13 | 122 | 0.18 | 0.26 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 1.12 | 0.64 | 0.77 | -0.10 | -11.50% | 0.00 | 4 | 90 | 0.16 | 0.14 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 0.10 | 0.93 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.19 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.98 | 0.99 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.34 | 0.03 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.58 | 0.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.27 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:00 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 | 0.02 | 0.01 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 68 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.94 | 0.47 | 0.06 | -0.02 | -25.00% | 0.00 | 30 | 77 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.07 | +0.05 | +250.00% | 0.00 | 10 | 463 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 120.00 | 0.09 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 70 | 293 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.02 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 4 | 26 | 0.33 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.29 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 140.00 | 0.10 | 0.64 | 0.37 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.22 | -0.06 | 0.01 | -0.03 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 145.00 | 0.11 | 0.75 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.17 | -0.12 | 0.02 | -0.04 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 150.00 | 0.29 | 1.88 | 1.09 | 1.20 | -0.32 | -21.06% | 0.01 | 1 | 174 | 0.17 | -0.20 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 155.00 | 1.75 | 4.10 | 2.93 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.19 | -0.36 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 160.00 | 4.00 | 5.75 | 4.88 | 4.50 | -0.43 | -8.73% | 0.03 | 4 | 76 | 0.16 | -0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 165.00 | 5.85 | 9.80 | 7.83 | % | 0.05 | 0 | 0 | 0.23 | -0.74 | 0.03 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 170.00 | 10.10 | 13.95 | 12.03 | 11.80 | -0.76 | -6.06% | 0.07 | 2 | 6 | 0.23 | -0.86 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 175.00 | 14.80 | 18.65 | 16.73 | % | 0.10 | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 180.00 | 19.70 | 23.60 | 21.65 | % | 0.12 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 185.00 | 24.75 | 28.60 | 26.68 | % | 0.14 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 190.00 | 29.70 | 33.60 | 31.65 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 195.00 | 34.75 | 38.65 | 36.70 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 200.00 | 39.75 | 43.65 | 41.70 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 210.00 | 49.70 | 53.60 | 51.65 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |