Options Chain for ROKU INC COM CL A (ROKU) - $159.00 as of 8/26/2026 7:16:54 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 | 111.90 | 115.90 | 113.90 | 79.31 | 0.00 | 0.00% | 2.53 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/26/2026 3:59:58 PM EST |
| 50.00 | 106.90 | 110.95 | 108.93 | 79.70 | 0.00 | 0.00% | 2.18 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/26/2026 3:59:58 PM EST |
| 55.00 | 102.05 | 105.95 | 104.00 | % | 1.89 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 60.00 | 97.25 | 101.00 | 99.13 | % | 1.65 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 65.00 | 92.25 | 96.00 | 94.13 | 63.85 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/26/2026 3:59:58 PM EST |
| 70.00 | 87.15 | 91.05 | 89.10 | % | 1.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 75.00 | 82.35 | 86.10 | 84.23 | 50.94 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/26/2026 3:59:58 PM EST |
| 80.00 | 77.30 | 81.10 | 79.20 | 72.19 | 0.00 | 0.00% | 0.99 | 0 | 234 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 85.00 | 72.55 | 76.15 | 74.35 | 67.17 | 0.00 | 0.00% | 0.87 | 0 | 254 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 90.00 | 67.25 | 71.20 | 69.23 | 68.42 | 0.00 | 0.00% | 0.77 | 0 | 256 | 1.18 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 95.00 | 62.30 | 66.20 | 64.25 | 57.00 | 0.00 | 0.00% | 0.68 | 0 | 214 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 100.00 | 57.35 | 61.25 | 59.30 | 58.05 | 0.00 | 0.00% | 0.59 | 0 | 217 | 1.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 105.00 | 52.25 | 56.30 | 54.28 | 54.00 | 0.00 | 0.00% | 0.52 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 110.00 | 47.45 | 51.35 | 49.40 | 49.13 | 0.00 | 0.00% | 0.45 | 0 | 42 | 0.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 115.00 | 42.65 | 46.40 | 44.53 | 37.56 | 0.00 | 0.00% | 0.39 | 0 | 186 | 0.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 120.00 | 38.35 | 41.45 | 39.90 | 40.02 | +1.67 | +4.36% | 0.33 | 16 | 18 | 0.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 125.00 | 32.65 | 36.55 | 34.60 | 21.15 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.61 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/26/2026 3:59:58 PM EST |
| 130.00 | 27.80 | 31.65 | 29.73 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.56 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 135.00 | 23.00 | 26.80 | 24.90 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.48 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 140.00 | 18.60 | 21.95 | 20.28 | 21.35 | 0.00 | 0.00% | 0.14 | 0 | 124 | 0.41 | 0.97 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 145.00 | 13.60 | 17.25 | 15.43 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 99 | 0.37 | 0.94 | 0.01 | -0.03 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 150.00 | 9.05 | 12.70 | 10.88 | 10.59 | 0.00 | 0.00% | 0.07 | 0 | 445 | 0.30 | 0.84 | 0.02 | -0.04 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 155.00 | 5.05 | 8.95 | 7.00 | 6.87 | -0.18 | -2.56% | 0.05 | 6 | 563 | 0.17 | 0.71 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 160.00 | 2.30 | 4.65 | 3.48 | 3.89 | -0.47 | -10.78% | 0.02 | 14 | 128 | 0.14 | 0.52 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 165.00 | 0.50 | 3.85 | 2.18 | 1.90 | -0.58 | -23.39% | 0.01 | 14 | 154 | 0.16 | 0.32 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 170.00 | 0.03 | 2.11 | 1.07 | 1.09 | +0.27 | +32.93% | 0.01 | 8 | 201 | 0.15 | 0.17 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 175.00 | 0.20 | 1.09 | 0.65 | 0.50 | +0.09 | +21.96% | 0.00 | 2 | 504 | 0.18 | 0.08 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 180.00 | 0.20 | 1.98 | 1.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.26 | 0.03 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.41 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.11 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/26/2026 3:59:58 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 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/26/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/26/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.45 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/26/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/26/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/26/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/26/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/26/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.10 | +0.02 | +25.00% | 0.00 | 28 | 304 | 0.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 1 | 67 | 0.30 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.12 | 0.56 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 135.00 | 0.04 | 0.84 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.27 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 140.00 | 0.40 | 0.70 | 0.55 | 0.51 | +0.12 | +30.77% | 0.00 | 5,290 | 91 | 0.25 | -0.03 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 1.77 | 0.89 | 1.02 | +0.33 | +47.83% | 0.01 | 1 | 161 | 0.29 | -0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 150.00 | 0.19 | 1.66 | 0.93 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.17 | -0.16 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 155.00 | 0.52 | 3.80 | 2.16 | 2.42 | -0.23 | -8.68% | 0.01 | 2 | 43 | 0.17 | -0.29 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 160.00 | 2.28 | 5.35 | 3.82 | 4.05 | -0.33 | -7.54% | 0.02 | 5 | 78 | 0.15 | -0.48 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 165.00 | 5.40 | 9.35 | 7.38 | % | 0.04 | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.04 | 8/26/2026 3:59:58 PM EST | |||
| 170.00 | 9.60 | 13.65 | 11.63 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | -0.83 | 0.03 | -0.03 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 175.00 | 14.30 | 18.30 | 16.30 | % | 0.09 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 180.00 | 19.25 | 23.00 | 21.13 | % | 0.12 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 185.00 | 24.25 | 28.15 | 26.20 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 190.00 | 29.25 | 33.15 | 31.20 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 195.00 | 34.25 | 38.15 | 36.20 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 200.00 | 39.25 | 43.15 | 41.20 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 210.00 | 49.25 | 53.15 | 51.20 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST |