Options Chain for ROKU INC COM CL A (ROKU) - $95.20 as of 1/30/2026 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.30 | 67.20 | 65.25 | 68.45 | 0.00 | 0.00% | 2.17 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 58.95 | 62.25 | 60.60 | 70.90 | 0.00 | 0.00% | 1.73 | 0 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 53.35 | 57.30 | 55.33 | 70.95 | 0.00 | 0.00% | 1.38 | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 48.40 | 52.30 | 50.35 | 58.00 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 43.45 | 47.40 | 45.43 | 53.40 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.44 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 39.15 | 42.45 | 40.80 | 48.20 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.27 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 34.95 | 37.65 | 36.30 | 36.58 | -9.31 | -20.29% | 0.60 | 2 | 122 | 1.14 | 0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 30.25 | 32.35 | 31.30 | 31.48 | -9.53 | -23.24% | 0.48 | 3 | 47 | 0.94 | 0.96 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 25.60 | 27.95 | 26.78 | 27.75 | -2.45 | -8.12% | 0.38 | 1 | 117 | 0.88 | 0.92 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 21.40 | 23.80 | 22.60 | 29.55 | 0.00 | 0.00% | 0.30 | 0 | 216 | 0.70 | 0.87 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 17.65 | 19.25 | 18.45 | 19.73 | -2.09 | -9.58% | 0.23 | 1 | 588 | 0.67 | 0.81 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 13.95 | 14.90 | 14.43 | 14.80 | -3.10 | -17.32% | 0.17 | 9 | 949 | 0.62 | 0.73 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 11.10 | 11.95 | 11.53 | 11.30 | -8.35 | -42.50% | 0.13 | 6 | 661 | 0.63 | 0.65 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 8.55 | 9.70 | 9.13 | 9.37 | -3.53 | -27.37% | 0.10 | 6 | 431 | 0.64 | 0.55 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 6.50 | 7.25 | 6.88 | 7.10 | -1.75 | -19.78% | 0.07 | 54 | 1,514 | 0.63 | 0.46 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 4.50 | 5.15 | 4.83 | 5.33 | -1.82 | -25.46% | 0.05 | 62 | 3,245 | 0.60 | 0.38 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 3.30 | 3.85 | 3.58 | 3.45 | -1.60 | -31.69% | 0.03 | 25 | 693 | 0.61 | 0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 2.44 | 2.84 | 2.64 | 2.57 | -1.23 | -32.37% | 0.02 | 44 | 1,914 | 0.61 | 0.24 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 1.88 | 2.12 | 2.00 | 1.98 | -0.87 | -30.53% | 0.02 | 29 | 705 | 0.62 | 0.19 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 1.39 | 1.73 | 1.56 | 1.65 | -0.40 | -19.52% | 0.01 | 72 | 576 | 0.64 | 0.15 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 1.00 | 1.41 | 1.21 | 1.28 | -0.26 | -16.89% | 0.01 | 11 | 1,487 | 0.65 | 0.12 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.67 | 1.19 | 0.93 | 0.93 | -0.27 | -22.50% | 0.01 | 30 | 1,128 | 0.66 | 0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.50 | 1.14 | 0.82 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.69 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.42 | 0.98 | 0.70 | 0.55 | -0.21 | -27.64% | 0.00 | 1 | 650 | 0.71 | 0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.13 | 0.85 | 0.49 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 475 | 0.68 | 0.05 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.11 | 0.71 | 0.41 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.70 | 0.04 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.81 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.86 | 0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.04 | 0.52 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.30 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,608 | 1.28 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.88 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.80 | -0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.04 | 0.39 | 0.22 | 0.25 | -0.15 | -37.50% | 0.00 | 4 | 183 | 0.64 | -0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.35 | 0.59 | 0.47 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.67 | -0.04 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.69 | 1.05 | 0.87 | 0.77 | +0.19 | +32.76% | 0.01 | 161 | 1,139 | 0.65 | -0.08 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 1.43 | 1.78 | 1.61 | 1.47 | +0.51 | +53.13% | 0.02 | 1 | 1,181 | 0.65 | -0.13 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 2.35 | 2.99 | 2.67 | 2.63 | +1.17 | +80.14% | 0.03 | 261 | 929 | 0.64 | -0.19 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 3.70 | 4.20 | 3.95 | 4.09 | +1.31 | +47.13% | 0.05 | 257 | 2,064 | 0.62 | -0.27 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 5.70 | 6.15 | 5.93 | 5.95 | +1.93 | +48.01% | 0.07 | 14 | 859 | 0.62 | -0.35 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 7.80 | 8.85 | 8.33 | 8.60 | +2.60 | +43.34% | 0.09 | 13 | 951 | 0.62 | -0.45 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 10.75 | 11.80 | 11.28 | 11.15 | +2.03 | +22.26% | 0.11 | 66 | 857 | 0.62 | -0.54 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 13.65 | 15.05 | 14.35 | 14.23 | +2.67 | +23.10% | 0.14 | 2 | 348 | 0.60 | -0.62 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 17.30 | 18.75 | 18.03 | 18.35 | +3.18 | +20.97% | 0.16 | 22 | 303 | 0.59 | -0.70 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 21.70 | 22.60 | 22.15 | 17.11 | 0.00 | 0.00% | 0.19 | 0 | 283 | 0.60 | -0.76 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 25.05 | 27.60 | 26.33 | 25.27 | +5.27 | +26.35% | 0.22 | 1 | 178 | 0.57 | -0.81 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 29.35 | 31.80 | 30.58 | 24.38 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.73 | -0.85 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 34.00 | 36.30 | 35.15 | 24.90 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.73 | -0.88 | 0.01 | -0.05 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 38.70 | 41.20 | 39.95 | % | 0.30 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 43.70 | 46.15 | 44.93 | 35.72 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.83 | -0.93 | 0.01 | -0.03 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 48.55 | 51.00 | 49.78 | % | 0.34 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 53.35 | 56.10 | 54.73 | % | 0.36 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 58.30 | 61.10 | 59.70 | % | 0.39 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 62.95 | 66.90 | 64.93 | % | 0.41 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 67.95 | 71.90 | 69.93 | % | 0.42 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST |