Options Chain for ROKU INC COM CL A (ROKU) - $95.06 as of 3/26/2026 12:53:57 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 | 57.45 | 60.30 | 58.88 | % | 1.96 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 35.00 | 52.35 | 55.35 | 53.85 | % | 1.54 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 40.00 | 47.80 | 50.35 | 49.08 | % | 1.23 | 0 | 17 | 1.50 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 45.00 | 42.80 | 45.45 | 44.13 | % | 0.98 | 0 | 11 | 1.33 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 50.00 | 38.05 | 40.60 | 39.33 | % | 0.79 | 0 | 7 | 1.18 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 55.00 | 33.50 | 35.50 | 34.50 | 43.70 | 0.00 | 0.00% | 0.63 | 0 | 13 | 0.99 | 0.97 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 60.00 | 28.90 | 30.90 | 29.90 | % | 0.50 | 0 | 27 | 0.92 | 0.94 | 0.00 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 65.00 | 24.50 | 26.45 | 25.48 | % | 0.39 | 0 | 30 | 0.86 | 0.90 | 0.01 | -0.05 | 3/26/2026 3:59:39 PM EST | |||
| 70.00 | 20.55 | 22.30 | 21.43 | % | 0.31 | 0 | 154 | 0.69 | 0.85 | 0.01 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 75.00 | 16.85 | 18.50 | 17.68 | % | 0.24 | 0 | 528 | 0.70 | 0.79 | 0.01 | -0.07 | 3/26/2026 3:59:39 PM EST | |||
| 80.00 | 13.45 | 15.10 | 14.28 | 20.37 | 0.00 | 0.00% | 0.18 | 0 | 138 | 0.69 | 0.72 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 85.00 | 10.45 | 12.20 | 11.33 | 11.55 | -5.31 | -31.50% | 0.13 | 70 | 176 | 0.69 | 0.63 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 90.00 | 8.20 | 9.50 | 8.85 | 9.25 | -4.65 | -33.46% | 0.10 | 1,310 | 4,170 | 0.68 | 0.54 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 95.00 | 6.35 | 6.85 | 6.60 | 6.65 | -3.10 | -31.80% | 0.07 | 128 | 615 | 0.66 | 0.46 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 100.00 | 4.70 | 5.90 | 5.30 | 5.30 | -2.25 | -29.81% | 0.05 | 27 | 202 | 0.69 | 0.38 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 105.00 | 3.40 | 4.50 | 3.95 | 4.05 | -1.53 | -27.42% | 0.04 | 8 | 274 | 0.68 | 0.31 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 110.00 | 2.53 | 3.30 | 2.92 | 3.02 | -1.20 | -28.44% | 0.03 | 26 | 609 | 0.68 | 0.25 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 115.00 | 1.74 | 2.49 | 2.12 | 2.06 | -0.95 | -31.57% | 0.02 | 16 | 647 | 0.67 | 0.20 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 120.00 | 1.28 | 1.85 | 1.57 | 1.49 | -0.82 | -35.50% | 0.01 | 20 | 1,402 | 0.68 | 0.16 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 125.00 | 0.95 | 1.55 | 1.25 | 1.11 | -0.71 | -39.02% | 0.01 | 10 | 279 | 0.69 | 0.13 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 130.00 | 0.71 | 1.21 | 0.96 | 0.99 | -0.31 | -23.85% | 0.01 | 24 | 172 | 0.70 | 0.10 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 135.00 | 0.51 | 1.27 | 0.89 | 1.00 | -0.31 | -23.67% | 0.01 | 1 | 110 | 0.73 | 0.08 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 140.00 | 0.37 | 1.07 | 0.72 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.74 | 0.06 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 145.00 | 0.26 | 0.78 | 0.52 | 0.56 | +0.01 | +1.82% | 0.00 | 1 | 97 | 0.74 | 0.05 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 150.00 | 0.19 | 0.64 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.74 | 0.04 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 0.44 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.80 | 0.03 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 160.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 20 | 0.85 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 165.00 | 0.01 | 0.38 | 0.20 | 0.21 | % | 0.00 | 2 | 78 | 0.70 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:39 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 | 1.39 | 0.70 | % | 0.02 | 0 | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 451 | 1.08 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 34 | 0.88 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 50.00 | 0.05 | 0.36 | 0.21 | % | 0.00 | 0 | 139 | 0.79 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 55.00 | 0.20 | 0.58 | 0.39 | % | 0.01 | 0 | 39 | 0.78 | -0.03 | 0.00 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 60.00 | 0.40 | 0.94 | 0.67 | 0.59 | +0.17 | +40.48% | 0.01 | 2 | 61 | 0.75 | -0.06 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 65.00 | 1.09 | 1.53 | 1.31 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.76 | -0.10 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 70.00 | 1.55 | 2.33 | 1.94 | 1.18 | -0.12 | -9.24% | 0.03 | 1 | 1,282 | 0.71 | -0.14 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 75.00 | 2.52 | 3.60 | 3.06 | 2.25 | -0.03 | -1.32% | 0.04 | 1 | 147 | 0.70 | -0.21 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 80.00 | 4.00 | 4.80 | 4.40 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 773 | 0.67 | -0.28 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 85.00 | 6.10 | 7.30 | 6.70 | 6.50 | +1.45 | +28.72% | 0.08 | 41 | 357 | 0.69 | -0.37 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 90.00 | 8.20 | 9.80 | 9.00 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 406 | 0.67 | -0.46 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 3:59:39 PM EST |
| 95.00 | 11.90 | 12.50 | 12.20 | 12.00 | +2.50 | +26.32% | 0.13 | 5 | 749 | 0.69 | -0.54 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 100.00 | 14.70 | 16.05 | 15.38 | 15.17 | +3.22 | +26.95% | 0.15 | 6 | 309 | 0.67 | -0.62 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:39 PM EST |
| 105.00 | 18.35 | 19.85 | 19.10 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 154 | 0.67 | -0.69 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 3:59:39 PM EST |
| 110.00 | 22.45 | 23.85 | 23.15 | % | 0.21 | 0 | 160 | 0.67 | -0.75 | 0.01 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 115.00 | 26.75 | 28.70 | 27.73 | % | 0.24 | 0 | 69 | 0.70 | -0.80 | 0.01 | -0.07 | 3/26/2026 3:59:39 PM EST | |||
| 120.00 | 31.25 | 32.95 | 32.10 | % | 0.27 | 0 | 34 | 0.68 | -0.84 | 0.01 | -0.06 | 3/26/2026 3:59:39 PM EST | |||
| 125.00 | 35.90 | 38.05 | 36.98 | % | 0.30 | 0 | 12 | 0.88 | -0.87 | 0.01 | -0.05 | 3/26/2026 3:59:39 PM EST | |||
| 130.00 | 40.65 | 42.60 | 41.63 | % | 0.32 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.04 | 3/26/2026 3:59:39 PM EST | |||
| 135.00 | 45.50 | 47.35 | 46.43 | % | 0.34 | 0 | 1 | 0.92 | -0.92 | 0.01 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 140.00 | 50.40 | 52.45 | 51.43 | % | 0.37 | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.03 | 3/26/2026 3:59:39 PM EST | |||
| 145.00 | 55.35 | 57.40 | 56.38 | % | 0.39 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 150.00 | 60.00 | 62.50 | 61.25 | % | 0.41 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:39 PM EST | |||
| 155.00 | 64.90 | 67.45 | 66.18 | % | 0.43 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 160.00 | 70.00 | 72.50 | 71.25 | % | 0.45 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST | |||
| 165.00 | 74.90 | 77.50 | 76.20 | % | 0.46 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:39 PM EST |