Options Chain for ROKU INC COM CL A (ROKU) - $157.49 as of 8/21/2026 8:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.80 | 79.85 | 77.83 | 78.24 | 0.00 | 0.00% | 0.97 | 0 | 200 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 85.00 | 70.90 | 74.90 | 72.90 | % | 0.86 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 90.00 | 65.90 | 69.90 | 67.90 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 95.00 | 61.20 | 64.95 | 63.08 | 63.35 | 0.00 | 0.00% | 0.66 | 0 | 400 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 100.00 | 55.90 | 59.95 | 57.93 | 58.38 | 0.00 | 0.00% | 0.58 | 0 | 200 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 105.00 | 50.95 | 55.00 | 52.98 | 53.40 | 0.00 | 0.00% | 0.50 | 0 | 200 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 110.00 | 46.05 | 50.05 | 48.05 | 47.99 | 0.00 | 0.00% | 0.44 | 0 | 401 | 0.88 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 115.00 | 41.20 | 45.10 | 43.15 | 42.64 | -0.81 | -1.87% | 0.38 | 1 | 276 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 120.00 | 36.25 | 40.10 | 38.18 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 125.00 | 31.75 | 35.15 | 33.45 | % | 0.27 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 130.00 | 26.20 | 30.20 | 28.20 | % | 0.22 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 135.00 | 21.50 | 25.25 | 23.38 | % | 0.17 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 138.00 | 18.25 | 22.30 | 20.28 | % | 0.15 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 139.00 | 17.30 | 21.30 | 19.30 | % | 0.14 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 140.00 | 16.50 | 20.30 | 18.40 | 18.48 | 0.00 | 0.00% | 0.13 | 0 | 200 | 0.41 | 0.97 | 0.01 | -0.02 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 141.00 | 15.35 | 19.35 | 17.35 | % | 0.12 | 0 | 0 | 0.40 | 0.97 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 142.00 | 14.40 | 18.35 | 16.38 | % | 0.12 | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 143.00 | 13.35 | 17.40 | 15.38 | % | 0.11 | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 144.00 | 12.45 | 16.45 | 14.45 | % | 0.10 | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 145.00 | 11.55 | 15.50 | 13.53 | 13.21 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | 0.92 | 0.01 | -0.03 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 146.00 | 10.55 | 14.55 | 12.55 | % | 0.09 | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 147.00 | 9.75 | 13.65 | 11.70 | % | 0.08 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 148.00 | 8.95 | 12.75 | 10.85 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | 0.87 | 0.02 | -0.04 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 149.00 | 7.90 | 11.85 | 9.88 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | 0.84 | 0.02 | -0.05 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 150.00 | 7.20 | 11.05 | 9.13 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.82 | 0.03 | -0.05 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 152.50 | 5.20 | 9.10 | 7.15 | % | 0.05 | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 155.00 | 3.50 | 7.40 | 5.45 | % | 0.04 | 0 | 0 | 0.16 | 0.65 | 0.04 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 157.50 | 2.67 | 5.95 | 4.31 | % | 0.03 | 0 | 0 | 0.18 | 0.55 | 0.04 | -0.06 | 8/21/2026 4:00:08 PM EST | |||
| 160.00 | 0.93 | 4.85 | 2.89 | 3.45 | % | 0.02 | 1 | 0 | 0.17 | 0.45 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:08 PM EST | |
| 162.50 | 0.88 | 2.81 | 1.85 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.16 | 0.36 | 0.04 | -0.05 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.29 | 0.27 | 0.03 | -0.04 | 8/21/2026 4:00:08 PM EST | |||
| 167.50 | 0.05 | 3.05 | 1.55 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.03 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 170.00 | 0.50 | 2.75 | 1.63 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.04 | 8/21/2026 4:00:08 PM EST | |||
| 172.50 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 177.50 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.93 | 0.47 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 0.53 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 138.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 139.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 141.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 142.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 143.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 144.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 146.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 147.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 148.00 | 0.00 | 1.51 | 0.76 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.13 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 149.00 | 0.34 | 1.49 | 0.92 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.16 | 0.02 | -0.05 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 150.00 | 0.70 | 1.65 | 1.18 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | -0.18 | 0.03 | -0.05 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 152.50 | 0.01 | 2.04 | 1.03 | 1.01 | -0.31 | -23.49% | 0.01 | 4 | 4 | 0.13 | -0.26 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 155.00 | 0.11 | 4.25 | 2.18 | 2.10 | -0.45 | -17.65% | 0.01 | 15 | 29 | 0.16 | -0.35 | 0.04 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 157.50 | 1.38 | 5.15 | 3.27 | 3.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | -0.45 | 0.04 | -0.06 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 160.00 | 3.05 | 6.65 | 4.85 | % | 0.03 | 0 | 0 | 0.18 | -0.55 | 0.04 | -0.06 | 8/21/2026 4:00:08 PM EST | |||
| 162.50 | 4.35 | 8.35 | 6.35 | % | 0.04 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 165.00 | 6.30 | 10.30 | 8.30 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | -0.73 | 0.03 | -0.04 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 167.50 | 8.40 | 12.50 | 10.45 | % | 0.06 | 0 | 0 | 0.31 | -0.77 | 0.03 | -0.05 | 8/21/2026 4:00:08 PM EST | |||
| 170.00 | 10.70 | 14.75 | 12.73 | % | 0.07 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 8/21/2026 4:00:08 PM EST | |||
| 172.50 | 13.10 | 17.15 | 15.13 | % | 0.09 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.03 | 8/21/2026 4:00:08 PM EST | |||
| 175.00 | 15.50 | 19.55 | 17.53 | % | 0.10 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 177.50 | 17.95 | 22.05 | 20.00 | % | 0.11 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 8/21/2026 4:00:08 PM EST | |||
| 180.00 | 20.45 | 24.55 | 22.50 | % | 0.12 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 185.00 | 25.45 | 29.55 | 27.50 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:08 PM EST | |||
| 190.00 | 30.45 | 34.55 | 32.50 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 195.00 | 35.45 | 39.55 | 37.50 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 200.00 | 40.45 | 44.55 | 42.50 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST |