Options Chain for ROKU INC COM CL A (ROKU) - $94.80 as of 3/13/2026 2:02:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.65 | 34.25 | 32.45 | % | 0.54 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 65.00 | 26.10 | 29.15 | 27.63 | % | 0.43 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 70.00 | 21.45 | 24.25 | 22.85 | 31.76 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.86 | 0.89 | 0.01 | -0.07 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 75.00 | 17.40 | 19.75 | 18.58 | % | 0.25 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.07 | 3/13/2026 3:59:55 PM EST | |||
| 80.00 | 13.30 | 15.75 | 14.53 | % | 0.18 | 0 | 0 | 0.57 | 0.78 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 85.00 | 10.65 | 11.70 | 11.18 | 17.99 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.70 | 0.02 | -0.09 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 86.00 | 9.95 | 11.05 | 10.50 | % | 0.12 | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 87.00 | 9.25 | 10.90 | 10.08 | % | 0.12 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 88.00 | 7.90 | 10.55 | 9.23 | % | 0.10 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 89.00 | 8.25 | 9.35 | 8.80 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 90.00 | 7.70 | 9.25 | 8.48 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.59 | 0.02 | -0.09 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 91.00 | 7.15 | 8.45 | 7.80 | % | 0.09 | 0 | 0 | 0.58 | 0.57 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 92.00 | 6.65 | 7.90 | 7.28 | % | 0.08 | 0 | 0 | 0.57 | 0.55 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 93.00 | 6.15 | 7.45 | 6.80 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 94.00 | 5.70 | 6.95 | 6.33 | % | 0.07 | 0 | 0 | 0.57 | 0.50 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 95.00 | 5.25 | 6.45 | 5.85 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | 0.48 | 0.02 | -0.09 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 96.00 | 4.80 | 6.75 | 5.78 | % | 0.06 | 0 | 0 | 0.59 | 0.46 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 97.00 | 4.50 | 5.70 | 5.10 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.44 | 0.02 | -0.09 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 98.00 | 4.20 | 5.30 | 4.75 | 7.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.42 | 0.02 | -0.09 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 99.00 | 3.85 | 5.20 | 4.53 | 7.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.40 | 0.02 | -0.09 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 100.00 | 3.05 | 4.80 | 3.93 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.55 | 0.38 | 0.02 | -0.09 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 101.00 | 3.25 | 4.70 | 3.98 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.36 | 0.02 | -0.09 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 102.00 | 2.20 | 4.75 | 3.48 | 7.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | 0.34 | 0.02 | -0.08 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 103.00 | 2.47 | 3.90 | 3.19 | 6.81 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | 0.32 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 104.00 | 2.39 | 3.75 | 3.07 | 6.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.30 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 105.00 | 2.26 | 3.65 | 2.96 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.58 | 0.29 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 106.00 | 1.89 | 3.85 | 2.87 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.59 | 0.27 | 0.02 | -0.08 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 107.00 | 1.71 | 2.93 | 2.32 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.26 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 108.00 | 1.54 | 3.15 | 2.35 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.24 | 0.02 | -0.07 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 109.00 | 1.38 | 2.91 | 2.15 | 3.00 | -0.99 | -24.82% | 0.02 | 1 | 1 | 0.57 | 0.23 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 110.00 | 1.45 | 2.93 | 2.19 | 2.32 | -1.81 | -43.83% | 0.02 | 5 | 10 | 0.59 | 0.22 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 111.00 | 1.22 | 2.18 | 1.70 | 1.71 | -1.75 | -50.58% | 0.02 | 3 | 4 | 0.56 | 0.20 | 0.02 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 112.00 | 0.85 | 2.09 | 1.47 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.02 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 115.00 | 0.50 | 2.00 | 1.25 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.16 | 0.01 | -0.06 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 120.00 | 0.24 | 2.26 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.67 | 0.84 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.08 | 0.01 | -0.03 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.27 | 0.64 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.05 | 0.01 | -0.03 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.02 | 3/13/2026 3:59:55 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 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.28 | 2.38 | 1.33 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.06 | 0.01 | -0.05 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 70.00 | 0.67 | 1.10 | 0.89 | 0.81 | % | 0.01 | 3 | 0 | 0.65 | -0.11 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:55 PM EST | |
| 75.00 | 1.35 | 2.50 | 1.93 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.68 | -0.15 | 0.01 | -0.07 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 80.00 | 2.10 | 2.76 | 2.43 | 2.40 | +0.57 | +31.15% | 0.03 | 34 | 11 | 0.60 | -0.22 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 85.00 | 3.50 | 4.45 | 3.98 | 3.97 | +1.71 | +75.67% | 0.05 | 4 | 2 | 0.59 | -0.30 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 86.00 | 3.90 | 4.90 | 4.40 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.32 | 0.02 | -0.09 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 87.00 | 3.95 | 5.50 | 4.73 | % | 0.05 | 0 | 0 | 0.59 | -0.34 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 88.00 | 4.65 | 5.60 | 5.13 | % | 0.06 | 0 | 0 | 0.58 | -0.36 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 89.00 | 5.05 | 6.15 | 5.60 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | -0.38 | 0.02 | -0.09 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 90.00 | 5.45 | 6.75 | 6.10 | 6.02 | +1.59 | +35.90% | 0.07 | 3 | 107 | 0.59 | -0.41 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 91.00 | 5.70 | 7.10 | 6.40 | % | 0.07 | 0 | 0 | 0.57 | -0.43 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 92.00 | 6.65 | 7.50 | 7.08 | 6.95 | +2.33 | +50.44% | 0.08 | 5 | 1 | 0.58 | -0.45 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 93.00 | 7.15 | 8.10 | 7.63 | 7.45 | +1.35 | +22.14% | 0.08 | 4 | 5 | 0.59 | -0.47 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 94.00 | 7.60 | 8.50 | 8.05 | 6.38 | +0.58 | +10.00% | 0.09 | 1 | 7 | 0.57 | -0.50 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 95.00 | 8.15 | 9.30 | 8.73 | 8.15 | +1.65 | +25.39% | 0.09 | 2 | 104 | 0.58 | -0.52 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 96.00 | 8.45 | 9.90 | 9.18 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.57 | -0.54 | 0.02 | -0.09 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 97.00 | 9.30 | 10.50 | 9.90 | 6.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | -0.56 | 0.02 | -0.09 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 98.00 | 9.95 | 11.20 | 10.58 | % | 0.11 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 99.00 | 10.80 | 11.55 | 11.18 | 11.27 | +4.15 | +58.29% | 0.11 | 3 | 4 | 0.57 | -0.60 | 0.02 | -0.09 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 100.00 | 11.00 | 13.05 | 12.03 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 101.00 | 11.80 | 13.40 | 12.60 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.09 | 3/13/2026 3:59:55 PM EST | |||
| 102.00 | 11.95 | 14.10 | 13.03 | % | 0.13 | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.08 | 3/13/2026 3:59:55 PM EST | |||
| 103.00 | 13.10 | 14.75 | 13.93 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.08 | 3/13/2026 3:59:55 PM EST | |||
| 104.00 | 14.30 | 15.50 | 14.90 | % | 0.14 | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.08 | 3/13/2026 3:59:55 PM EST | |||
| 105.00 | 14.90 | 16.20 | 15.55 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.71 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 106.00 | 14.85 | 17.75 | 16.30 | 13.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | -0.73 | 0.02 | -0.08 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 107.00 | 15.80 | 18.55 | 17.18 | 14.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | -0.74 | 0.02 | -0.07 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 108.00 | 16.60 | 19.15 | 17.88 | % | 0.17 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.07 | 3/13/2026 3:59:55 PM EST | |||
| 109.00 | 17.40 | 19.85 | 18.63 | % | 0.17 | 0 | 0 | 0.67 | -0.77 | 0.02 | -0.07 | 3/13/2026 3:59:55 PM EST | |||
| 110.00 | 18.25 | 20.55 | 19.40 | % | 0.18 | 0 | 0 | 0.66 | -0.78 | 0.02 | -0.07 | 3/13/2026 3:59:55 PM EST | |||
| 111.00 | 19.15 | 21.85 | 20.50 | % | 0.18 | 0 | 0 | 0.71 | -0.80 | 0.02 | -0.07 | 3/13/2026 3:59:55 PM EST | |||
| 112.00 | 20.05 | 22.70 | 21.38 | % | 0.19 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 115.00 | 22.70 | 25.50 | 24.10 | % | 0.21 | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.06 | 3/13/2026 3:59:55 PM EST | |||
| 120.00 | 26.80 | 30.15 | 28.48 | % | 0.24 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.05 | 3/13/2026 3:59:55 PM EST | |||
| 125.00 | 31.60 | 35.10 | 33.35 | % | 0.27 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 130.00 | 36.50 | 39.80 | 38.15 | % | 0.29 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.03 | 3/13/2026 3:59:55 PM EST | |||
| 135.00 | 41.40 | 45.50 | 43.45 | % | 0.32 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.02 | 3/13/2026 3:59:55 PM EST |