Options Chain for ROKU INC COM CL A (ROKU) - $92.13 as of 2/5/2026 9:48:35 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 | 30.80 | 34.25 | 32.53 | % | 0.54 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 65.00 | 25.90 | 29.55 | 27.73 | % | 0.43 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 70.00 | 22.05 | 25.10 | 23.58 | % | 0.34 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.06 | 2/4/2026 3:59:59 PM EST | |||
| 75.00 | 17.45 | 20.95 | 19.20 | % | 0.26 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 14.25 | 16.45 | 15.35 | % | 0.19 | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 11.40 | 12.90 | 12.15 | % | 0.14 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | 9.55 | 10.90 | 10.23 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 89.00 | 8.15 | 10.95 | 9.55 | 11.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.62 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 90.00 | 7.60 | 10.40 | 9.00 | 11.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.60 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 91.00 | 7.00 | 9.95 | 8.48 | % | 0.09 | 0 | 0 | 0.66 | 0.58 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 92.00 | 6.95 | 9.05 | 8.00 | 9.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.56 | 0.02 | -0.11 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 93.00 | 6.90 | 8.60 | 7.75 | 9.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.54 | 0.02 | -0.11 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 94.00 | 6.45 | 8.05 | 7.25 | 9.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.52 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 95.00 | 5.85 | 7.90 | 6.88 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.67 | 0.50 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 96.00 | 5.35 | 7.35 | 6.35 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | 0.48 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 97.00 | 5.25 | 7.55 | 6.40 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 98.00 | 4.65 | 6.30 | 5.48 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 99.00 | 4.40 | 6.30 | 5.35 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | 0.42 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 100.00 | 4.20 | 6.60 | 5.40 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.40 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 101.00 | 3.80 | 5.40 | 4.60 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 102.00 | 2.49 | 6.45 | 4.47 | % | 0.04 | 0 | 0 | 0.67 | 0.37 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 103.00 | 2.75 | 5.85 | 4.30 | % | 0.04 | 0 | 0 | 0.68 | 0.35 | 0.02 | -0.10 | 2/4/2026 3:59:59 PM EST | |||
| 104.00 | 2.70 | 5.55 | 4.13 | % | 0.04 | 0 | 0 | 0.69 | 0.34 | 0.02 | -0.10 | 2/4/2026 3:59:59 PM EST | |||
| 105.00 | 2.21 | 4.80 | 3.51 | % | 0.03 | 0 | 0 | 0.66 | 0.32 | 0.02 | -0.10 | 2/4/2026 3:59:59 PM EST | |||
| 106.00 | 1.92 | 4.80 | 3.36 | 5.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.30 | 0.02 | -0.10 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 107.00 | 1.81 | 4.85 | 3.33 | % | 0.03 | 0 | 0 | 0.68 | 0.29 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 108.00 | 2.13 | 4.50 | 3.32 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 109.00 | 1.30 | 3.65 | 2.48 | % | 0.02 | 0 | 0 | 0.63 | 0.26 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 110.00 | 1.03 | 3.35 | 2.19 | % | 0.02 | 0 | 0 | 0.62 | 0.24 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 111.00 | 1.26 | 3.95 | 2.61 | % | 0.02 | 0 | 0 | 0.68 | 0.23 | 0.02 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 112.00 | 1.15 | 3.85 | 2.50 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.01 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 113.00 | 0.88 | 3.75 | 2.32 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.01 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 114.00 | 1.29 | 2.84 | 2.07 | 2.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.19 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 115.00 | 0.41 | 2.81 | 1.61 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.18 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 116.00 | 0.56 | 2.44 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | 0.17 | 0.01 | -0.07 | 2/4/2026 3:59:59 PM EST | |||
| 120.00 | 0.78 | 2.60 | 1.69 | % | 0.01 | 0 | 0 | 0.73 | 0.13 | 0.01 | -0.06 | 2/4/2026 3:59:59 PM EST | |||
| 125.00 | 0.48 | 2.89 | 1.69 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.09 | 0.01 | -0.04 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.41 | 1.21 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.07 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.00 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.00 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 2/4/2026 3:59:59 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 | 1.96 | 0.98 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.03 | -0.09 | 0.01 | -0.06 | 2/4/2026 3:59:59 PM EST | |||
| 75.00 | 0.91 | 3.50 | 2.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.76 | -0.15 | 0.01 | -0.08 | 1/30/2026 | 2/4/2026 3:59:59 PM EST |
| 79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 80.00 | 2.57 | 3.90 | 3.24 | % | 0.04 | 0 | 0 | 0.74 | -0.22 | 0.01 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 85.00 | 3.80 | 5.60 | 4.70 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.71 | -0.31 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 86.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 87.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 88.00 | 5.20 | 6.60 | 5.90 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.36 | 0.02 | -0.11 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 89.00 | 4.90 | 7.75 | 6.33 | % | 0.07 | 0 | 0 | 0.70 | -0.38 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 90.00 | 5.50 | 8.20 | 6.85 | 3.89 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.40 | 0.02 | -0.11 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 91.00 | 5.80 | 8.45 | 7.13 | % | 0.08 | 0 | 0 | 0.68 | -0.42 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 92.00 | 7.05 | 8.25 | 7.65 | % | 0.08 | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 93.00 | 7.30 | 9.30 | 8.30 | 8.27 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.69 | -0.46 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 94.00 | 8.25 | 9.55 | 8.90 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | -0.48 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 95.00 | 8.50 | 10.75 | 9.63 | 7.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.50 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 96.00 | 9.05 | 11.10 | 10.08 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.52 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 97.00 | 9.60 | 11.40 | 10.50 | 9.88 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.54 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 98.00 | 10.60 | 12.95 | 11.78 | 9.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.56 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 99.00 | 10.95 | 13.15 | 12.05 | % | 0.12 | 0 | 0 | 0.70 | -0.58 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 100.00 | 11.95 | 13.35 | 12.65 | 10.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.60 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 101.00 | 12.40 | 14.95 | 13.68 | 11.11 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.61 | 0.02 | -0.11 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 102.00 | 12.95 | 15.60 | 14.28 | % | 0.14 | 0 | 0 | 0.72 | -0.63 | 0.02 | -0.11 | 2/4/2026 3:59:59 PM EST | |||
| 103.00 | 13.55 | 16.55 | 15.05 | 12.13 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.72 | -0.65 | 0.02 | -0.10 | 2/2/2026 | 2/4/2026 3:59:59 PM EST |
| 104.00 | 14.15 | 17.30 | 15.73 | % | 0.15 | 0 | 0 | 0.71 | -0.66 | 0.02 | -0.10 | 2/4/2026 3:59:59 PM EST | |||
| 105.00 | 15.40 | 17.85 | 16.63 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.68 | 0.02 | -0.10 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 106.00 | 15.65 | 18.60 | 17.13 | % | 0.16 | 0 | 0 | 0.70 | -0.70 | 0.02 | -0.10 | 2/4/2026 3:59:59 PM EST | |||
| 107.00 | 16.90 | 18.45 | 17.68 | 16.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | -0.71 | 0.02 | -0.09 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 108.00 | 17.05 | 20.40 | 18.73 | % | 0.17 | 0 | 0 | 0.70 | -0.73 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 109.00 | 18.15 | 21.15 | 19.65 | % | 0.18 | 0 | 0 | 0.72 | -0.74 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 110.00 | 18.65 | 22.20 | 20.43 | % | 0.19 | 0 | 0 | 0.70 | -0.76 | 0.02 | -0.09 | 2/4/2026 3:59:59 PM EST | |||
| 111.00 | 19.70 | 22.65 | 21.18 | % | 0.19 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 112.00 | 20.25 | 23.45 | 21.85 | % | 0.20 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 113.00 | 21.20 | 24.50 | 22.85 | % | 0.20 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.08 | 2/4/2026 3:59:59 PM EST | |||
| 114.00 | 21.90 | 25.45 | 23.68 | % | 0.21 | 0 | 0 | 0.89 | -0.81 | 0.01 | -0.07 | 2/4/2026 3:59:59 PM EST | |||
| 115.00 | 23.10 | 26.30 | 24.70 | % | 0.21 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.07 | 2/4/2026 3:59:59 PM EST | |||
| 116.00 | 23.60 | 26.95 | 25.28 | % | 0.22 | 0 | 0 | 0.87 | -0.83 | 0.01 | -0.07 | 2/4/2026 3:59:59 PM EST | |||
| 120.00 | 27.60 | 30.40 | 29.00 | % | 0.24 | 0 | 0 | 0.88 | -0.87 | 0.01 | -0.06 | 2/4/2026 3:59:59 PM EST | |||
| 125.00 | 32.10 | 35.00 | 33.55 | % | 0.27 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.04 | 2/4/2026 3:59:59 PM EST | |||
| 130.00 | 36.65 | 40.40 | 38.53 | % | 0.30 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 135.00 | 41.35 | 44.90 | 43.13 | % | 0.32 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.03 | 2/4/2026 3:59:59 PM EST | |||
| 140.00 | 46.45 | 49.80 | 48.13 | % | 0.34 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 2/4/2026 3:59:59 PM EST | |||
| 145.00 | 51.15 | 54.70 | 52.93 | % | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 150.00 | 56.05 | 60.00 | 58.03 | % | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:59 PM EST |