Options Chain for ROKU INC COM CL A (ROKU) - $87.68 as of 2/24/2026 8:38:51 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 | 40.95 | 44.30 | 42.63 | 58.45 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 2/24/2026 3:59:49 PM EST |
| 50.00 | 36.00 | 39.00 | 37.50 | % | 0.75 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 55.00 | 31.15 | 33.90 | 32.53 | 57.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.95 | 0.97 | 0.00 | -0.02 | 1/13/2026 | 2/24/2026 3:59:49 PM EST |
| 60.00 | 27.95 | 29.10 | 28.53 | 28.07 | +5.87 | +26.45% | 0.48 | 200 | 11 | 0.67 | 0.95 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 65.00 | 21.70 | 24.45 | 23.08 | 23.45 | -2.35 | -9.11% | 0.36 | 2 | 15 | 0.76 | 0.93 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 70.00 | 17.35 | 19.80 | 18.58 | 16.28 | 0.00 | 0.00% | 0.27 | 0 | 183 | 0.63 | 0.88 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 75.00 | 13.70 | 15.75 | 14.73 | 14.95 | +2.52 | +20.28% | 0.20 | 1 | 248 | 0.51 | 0.81 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 80.00 | 11.00 | 11.95 | 11.48 | 11.30 | +1.85 | +19.58% | 0.14 | 200 | 91 | 0.54 | 0.72 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 85.00 | 7.60 | 8.75 | 8.18 | 7.94 | +1.08 | +15.75% | 0.10 | 2 | 75 | 0.51 | 0.60 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 90.00 | 5.65 | 6.00 | 5.83 | 5.65 | +1.00 | +21.51% | 0.06 | 4 | 175 | 0.52 | 0.49 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 95.00 | 3.45 | 4.20 | 3.83 | 3.70 | +0.70 | +23.34% | 0.04 | 1 | 139 | 0.50 | 0.38 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 100.00 | 2.32 | 2.79 | 2.56 | 2.62 | +0.52 | +24.77% | 0.03 | 44 | 626 | 0.50 | 0.28 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 105.00 | 1.32 | 1.91 | 1.62 | 1.75 | +0.31 | +21.53% | 0.02 | 81 | 480 | 0.50 | 0.20 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 110.00 | 0.90 | 1.40 | 1.15 | 1.09 | +0.15 | +15.96% | 0.01 | 17 | 661 | 0.52 | 0.14 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 115.00 | 0.64 | 0.88 | 0.76 | 0.75 | +0.13 | +20.97% | 0.01 | 26 | 281 | 0.52 | 0.09 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 120.00 | 0.32 | 0.63 | 0.48 | 0.46 | -0.01 | -2.13% | 0.00 | 21 | 148 | 0.52 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 125.00 | 0.22 | 0.48 | 0.35 | 0.32 | -0.44 | -57.90% | 0.00 | 5 | 160 | 0.54 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 130.00 | 0.20 | 0.50 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.58 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 135.00 | 0.01 | 0.32 | 0.17 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.51 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.14 | -1.00 | -87.72% | 0.00 | 1 | 29 | 0.64 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.26 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.67 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:49 PM EST |
| 150.00 | 0.03 | 0.45 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 0.29 | 0.16 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 50.00 | 0.06 | 0.22 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 55.00 | 0.10 | 0.31 | 0.21 | 0.22 | -0.06 | -21.43% | 0.00 | 2 | 43 | 0.66 | -0.03 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 60.00 | 0.19 | 0.51 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.61 | -0.05 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 65.00 | 0.61 | 0.97 | 0.79 | 0.81 | +0.08 | +10.96% | 0.01 | 3 | 1,254 | 0.61 | -0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 70.00 | 1.11 | 1.46 | 1.29 | 1.29 | -0.37 | -22.29% | 0.02 | 19 | 535 | 0.58 | -0.12 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 75.00 | 1.97 | 2.43 | 2.20 | 2.43 | -0.25 | -9.33% | 0.03 | 2 | 187 | 0.56 | -0.19 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 80.00 | 3.15 | 3.80 | 3.48 | 3.46 | -0.94 | -21.37% | 0.04 | 7 | 378 | 0.53 | -0.28 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 85.00 | 5.10 | 5.80 | 5.45 | 5.45 | -1.45 | -21.02% | 0.06 | 1 | 465 | 0.52 | -0.40 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 90.00 | 7.50 | 8.60 | 8.05 | 8.67 | -0.88 | -9.22% | 0.09 | 31 | 489 | 0.52 | -0.51 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 95.00 | 10.55 | 11.65 | 11.10 | 11.66 | -1.29 | -9.97% | 0.12 | 3 | 164 | 0.50 | -0.62 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 100.00 | 14.20 | 15.25 | 14.73 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.49 | -0.72 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 105.00 | 18.20 | 20.05 | 19.13 | 21.32 | +4.34 | +25.56% | 0.18 | 1 | 269 | 0.52 | -0.80 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 110.00 | 22.45 | 25.10 | 23.78 | 27.50 | 0.00 | 0.00% | 0.22 | 0 | 140 | 0.50 | -0.86 | 0.01 | -0.04 | 2/12/2026 | 2/24/2026 3:59:49 PM EST |
| 115.00 | 27.10 | 29.75 | 28.43 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 86 | 0.74 | -0.91 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 120.00 | 31.75 | 34.55 | 33.15 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 76 | 0.81 | -0.94 | 0.01 | -0.02 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 125.00 | 36.70 | 39.45 | 38.08 | 31.12 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.84 | -0.96 | 0.01 | -0.01 | 2/3/2026 | 2/24/2026 3:59:49 PM EST |
| 130.00 | 40.70 | 44.40 | 42.55 | 38.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.91 | -0.97 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:49 PM EST |
| 135.00 | 46.40 | 49.40 | 47.90 | % | 0.35 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 140.00 | 51.00 | 54.40 | 52.70 | % | 0.38 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 145.00 | 56.05 | 59.40 | 57.73 | % | 0.40 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 150.00 | 61.10 | 64.40 | 62.75 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 155.00 | 66.10 | 69.40 | 67.75 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 160.00 | 71.40 | 74.40 | 72.90 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 165.00 | 76.10 | 79.40 | 77.75 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST |