Options Chain for ROKU INC COM CL A (ROKU) - $108.86 as of 1/9/2026 10:09:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.60 | 53.35 | 51.48 | % | 0.86 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 65.00 | 44.65 | 48.45 | 46.55 | % | 0.72 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 70.00 | 39.75 | 43.55 | 41.65 | % | 0.59 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 75.00 | 35.10 | 38.65 | 36.88 | % | 0.49 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 80.00 | 30.30 | 33.90 | 32.10 | % | 0.40 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 85.00 | 25.60 | 29.35 | 27.48 | % | 0.32 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 90.00 | 21.90 | 25.10 | 23.50 | % | 0.26 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 95.00 | 17.35 | 21.20 | 19.28 | % | 0.20 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 96.00 | 16.65 | 20.40 | 18.53 | % | 0.19 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 97.00 | 15.90 | 19.65 | 17.78 | % | 0.18 | 0 | 0 | 0.55 | 0.78 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 98.00 | 15.20 | 19.10 | 17.15 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 99.00 | 14.50 | 18.40 | 16.45 | % | 0.17 | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 100.00 | 14.45 | 17.05 | 15.75 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 101.00 | 13.20 | 17.10 | 15.15 | % | 0.15 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 102.00 | 12.60 | 16.50 | 14.55 | 15.25 | % | 0.14 | 1 | 0 | 0.57 | 0.71 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 103.00 | 11.95 | 15.85 | 13.90 | 14.50 | % | 0.13 | 1 | 0 | 0.57 | 0.69 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 104.00 | 12.05 | 14.60 | 13.33 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 105.00 | 11.40 | 14.70 | 13.05 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 106.00 | 10.50 | 14.15 | 12.33 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 107.00 | 10.25 | 13.60 | 11.93 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 108.00 | 9.40 | 12.40 | 10.90 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 109.00 | 9.05 | 12.05 | 10.55 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 110.00 | 8.40 | 12.05 | 10.23 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.58 | 0.57 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 111.00 | 7.60 | 11.20 | 9.40 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 112.00 | 7.55 | 10.60 | 9.08 | % | 0.08 | 0 | 0 | 0.56 | 0.54 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 113.00 | 7.20 | 10.70 | 8.95 | % | 0.08 | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 114.00 | 6.50 | 10.25 | 8.38 | % | 0.07 | 0 | 0 | 0.57 | 0.51 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 115.00 | 5.80 | 9.30 | 7.55 | 8.30 | +0.44 | +5.60% | 0.07 | 7 | 7 | 0.55 | 0.49 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 116.00 | 5.85 | 9.45 | 7.65 | % | 0.07 | 0 | 0 | 0.58 | 0.47 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 117.00 | 5.65 | 9.05 | 7.35 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 118.00 | 4.75 | 8.70 | 6.73 | % | 0.06 | 0 | 0 | 0.57 | 0.44 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 119.00 | 4.25 | 7.80 | 6.03 | 6.73 | % | 0.05 | 1 | 0 | 0.54 | 0.43 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 120.00 | 3.95 | 8.00 | 5.98 | 6.50 | +0.70 | +12.07% | 0.05 | 2 | 10 | 0.56 | 0.41 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 121.00 | 4.25 | 7.70 | 5.98 | 6.05 | % | 0.05 | 1 | 0 | 0.58 | 0.40 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 122.00 | 3.40 | 7.35 | 5.38 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 123.00 | 3.30 | 6.30 | 4.80 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 124.00 | 3.25 | 6.65 | 4.95 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 125.00 | 2.99 | 6.50 | 4.75 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 130.00 | 2.93 | 4.45 | 3.69 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 135.00 | 1.31 | 3.50 | 2.41 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 140.00 | 0.01 | 2.94 | 1.48 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.01 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 145.00 | 0.98 | 3.30 | 2.14 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.01 | -0.05 | 1/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.86 | 0.43 | 0.49 | % | 0.01 | 1 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 65.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.32 | 1.16 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 75.00 | 0.16 | 0.50 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.83 | -0.08 | 0.01 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 90.00 | 1.09 | 3.55 | 2.32 | % | 0.03 | 0 | 0 | 0.63 | -0.13 | 0.01 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 95.00 | 2.65 | 3.60 | 3.13 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.19 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 96.00 | 0.99 | 4.70 | 2.85 | % | 0.03 | 0 | 0 | 0.55 | -0.20 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 97.00 | 1.27 | 4.75 | 3.01 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 98.00 | 1.58 | 5.05 | 3.32 | % | 0.03 | 0 | 0 | 0.55 | -0.23 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 99.00 | 2.36 | 5.85 | 4.11 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 100.00 | 2.60 | 6.20 | 4.40 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 101.00 | 2.60 | 6.35 | 4.48 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 102.00 | 2.99 | 6.50 | 4.75 | % | 0.05 | 0 | 0 | 0.56 | -0.29 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 103.00 | 3.80 | 7.20 | 5.50 | 5.11 | -0.50 | -8.92% | 0.05 | 1 | 1 | 0.59 | -0.31 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 104.00 | 4.30 | 7.50 | 5.90 | 5.58 | -0.43 | -7.16% | 0.06 | 1 | 1 | 0.59 | -0.33 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 105.00 | 4.20 | 7.70 | 5.95 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 106.00 | 4.60 | 8.20 | 6.40 | 6.12 | % | 0.06 | 1 | 0 | 0.57 | -0.36 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 107.00 | 5.05 | 9.00 | 7.03 | 6.66 | % | 0.07 | 1 | 0 | 0.58 | -0.38 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 108.00 | 6.25 | 9.40 | 7.83 | % | 0.07 | 0 | 0 | 0.60 | -0.39 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 109.00 | 6.05 | 9.35 | 7.70 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 110.00 | 8.00 | 10.55 | 9.28 | % | 0.08 | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 111.00 | 7.45 | 10.90 | 9.18 | % | 0.08 | 0 | 0 | 0.59 | -0.44 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 112.00 | 8.20 | 11.55 | 9.88 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 113.00 | 8.15 | 11.75 | 9.95 | % | 0.09 | 0 | 0 | 0.57 | -0.48 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 114.00 | 8.70 | 12.55 | 10.63 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 115.00 | 9.70 | 13.20 | 11.45 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 116.00 | 10.45 | 13.75 | 12.10 | % | 0.10 | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 117.00 | 10.60 | 13.85 | 12.23 | 12.12 | % | 0.10 | 1 | 0 | 0.57 | -0.54 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 118.00 | 11.10 | 14.70 | 12.90 | 12.60 | % | 0.11 | 1 | 0 | 0.57 | -0.56 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 119.00 | 11.75 | 15.35 | 13.55 | % | 0.11 | 0 | 0 | 0.57 | -0.57 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 120.00 | 13.25 | 15.95 | 14.60 | % | 0.12 | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 121.00 | 13.10 | 16.35 | 14.73 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 122.00 | 13.80 | 17.65 | 15.73 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 123.00 | 14.50 | 18.35 | 16.43 | % | 0.13 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 124.00 | 16.10 | 19.05 | 17.58 | 16.61 | % | 0.14 | 1 | 0 | 0.61 | -0.65 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 125.00 | 15.95 | 19.10 | 17.53 | 17.21 | % | 0.14 | 1 | 0 | 0.55 | -0.66 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 130.00 | 20.95 | 22.95 | 21.95 | % | 0.17 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.08 | 1/9/2026 3:59:49 PM EST | |||
| 135.00 | 23.90 | 27.75 | 25.83 | % | 0.19 | 0 | 0 | 0.73 | -0.78 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 140.00 | 28.25 | 31.65 | 29.95 | % | 0.21 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 145.00 | 33.00 | 36.60 | 34.80 | % | 0.24 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.05 | 1/9/2026 3:59:49 PM EST |