Options Chain for ROKU INC COM CL A (ROKU) - $100.02 as of 4/10/2026 5:16:02 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 | 50.15 | 54.20 | 52.18 | % | 0.87 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:48 PM EST | |||
| 65.00 | 45.30 | 49.30 | 47.30 | % | 0.73 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 70.00 | 40.45 | 44.50 | 42.48 | 37.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.21 | 0.97 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 75.00 | 35.70 | 39.80 | 37.75 | % | 0.50 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.04 | 4/16/2026 3:59:48 PM EST | |||
| 80.00 | 31.10 | 35.10 | 33.10 | 23.60 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.02 | 0.92 | 0.01 | -0.06 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 84.00 | 27.55 | 31.45 | 29.50 | % | 0.35 | 0 | 0 | 0.97 | 0.89 | 0.01 | -0.07 | 4/16/2026 3:59:48 PM EST | |||
| 85.00 | 27.15 | 30.85 | 29.00 | 19.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.65 | 0.88 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 86.00 | 26.45 | 29.80 | 28.13 | % | 0.33 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.08 | 4/16/2026 3:59:48 PM EST | |||
| 87.00 | 25.60 | 28.90 | 27.25 | % | 0.31 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.08 | 4/16/2026 3:59:48 PM EST | |||
| 88.00 | 24.75 | 28.05 | 26.40 | % | 0.30 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.08 | 4/16/2026 3:59:48 PM EST | |||
| 89.00 | 23.90 | 27.05 | 25.48 | % | 0.29 | 0 | 0 | 0.69 | 0.85 | 0.01 | -0.09 | 4/16/2026 3:59:48 PM EST | |||
| 90.00 | 23.10 | 25.85 | 24.48 | 22.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.67 | 0.84 | 0.01 | -0.09 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 91.00 | 22.25 | 25.20 | 23.73 | % | 0.26 | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.09 | 4/16/2026 3:59:48 PM EST | |||
| 92.00 | 21.75 | 24.80 | 23.28 | % | 0.25 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.09 | 4/16/2026 3:59:48 PM EST | |||
| 93.00 | 20.70 | 24.10 | 22.40 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.01 | -0.09 | 4/16/2026 3:59:48 PM EST | |||
| 94.00 | 19.90 | 23.25 | 21.58 | % | 0.23 | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.10 | 4/16/2026 3:59:48 PM EST | |||
| 95.00 | 19.15 | 22.50 | 20.83 | % | 0.22 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.10 | 4/16/2026 3:59:48 PM EST | |||
| 96.00 | 18.40 | 21.60 | 20.00 | % | 0.21 | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.10 | 4/16/2026 3:59:48 PM EST | |||
| 97.00 | 17.70 | 20.85 | 19.28 | % | 0.20 | 0 | 0 | 0.68 | 0.77 | 0.01 | -0.10 | 4/16/2026 3:59:48 PM EST | |||
| 98.00 | 16.95 | 19.75 | 18.35 | % | 0.19 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 99.00 | 16.60 | 18.75 | 17.68 | % | 0.18 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 100.00 | 16.15 | 18.00 | 17.08 | 15.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.73 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 101.00 | 15.65 | 16.80 | 16.23 | % | 0.16 | 0 | 0 | 0.66 | 0.71 | 0.01 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 102.00 | 14.90 | 16.05 | 15.48 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | 0.70 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 103.00 | 14.25 | 15.45 | 14.85 | % | 0.14 | 0 | 0 | 0.65 | 0.69 | 0.01 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 104.00 | 13.75 | 15.05 | 14.40 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.67 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 105.00 | 13.10 | 14.95 | 14.03 | 9.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.66 | 0.01 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 106.00 | 12.45 | 13.80 | 13.13 | 11.26 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | 0.64 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 107.00 | 12.05 | 13.05 | 12.55 | 6.77 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | 0.63 | 0.01 | -0.12 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 108.00 | 11.50 | 12.45 | 11.98 | 9.29 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | 0.61 | 0.01 | -0.12 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 109.00 | 10.95 | 12.10 | 11.53 | 10.09 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | 0.60 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 110.00 | 10.25 | 11.60 | 10.93 | 9.42 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | 0.58 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 111.00 | 9.85 | 11.15 | 10.50 | 9.41 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.65 | 0.56 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 112.00 | 9.50 | 10.65 | 10.08 | 9.04 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.65 | 0.55 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 113.00 | 8.65 | 10.45 | 9.55 | 8.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | 0.53 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 114.00 | 8.25 | 9.75 | 9.00 | 8.11 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 115.00 | 7.70 | 9.65 | 8.68 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.65 | 0.50 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 116.00 | 7.55 | 8.80 | 8.18 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 117.00 | 7.25 | 8.40 | 7.83 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 118.00 | 6.75 | 8.10 | 7.43 | % | 0.06 | 0 | 0 | 0.64 | 0.45 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 119.00 | 6.35 | 7.95 | 7.15 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 120.00 | 5.55 | 7.10 | 6.33 | 6.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.62 | 0.42 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 121.00 | 5.70 | 7.05 | 6.38 | 5.73 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | 0.41 | 0.02 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 122.00 | 5.35 | 6.80 | 6.08 | % | 0.05 | 0 | 0 | 0.64 | 0.39 | 0.02 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 125.00 | 4.60 | 6.05 | 5.33 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | 0.35 | 0.01 | -0.11 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 130.00 | 3.35 | 4.60 | 3.98 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.29 | 0.01 | -0.10 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 135.00 | 1.64 | 4.80 | 3.22 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | 0.24 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 4/16/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.03 | 4/16/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.89 | 0.95 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.05 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 80.00 | 0.64 | 1.29 | 0.97 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.08 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 84.00 | 0.24 | 3.45 | 1.85 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | -0.11 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 3:59:48 PM EST |
| 85.00 | 0.30 | 3.60 | 1.95 | % | 0.02 | 0 | 0 | 0.73 | -0.12 | 0.01 | -0.08 | 4/16/2026 3:59:48 PM EST | |||
| 86.00 | 0.92 | 2.81 | 1.87 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | -0.12 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 87.00 | 1.13 | 2.62 | 1.88 | 4.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.13 | 0.01 | -0.08 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 88.00 | 1.44 | 3.80 | 2.62 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.77 | -0.14 | 0.01 | -0.08 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 89.00 | 1.36 | 3.40 | 2.38 | 5.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.72 | -0.15 | 0.01 | -0.09 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 90.00 | 0.89 | 4.35 | 2.62 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.71 | -0.16 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 91.00 | 1.13 | 4.10 | 2.62 | 5.73 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.70 | -0.17 | 0.01 | -0.09 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 92.00 | 1.30 | 4.25 | 2.78 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | -0.18 | 0.01 | -0.09 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 93.00 | 2.50 | 4.95 | 3.73 | 6.43 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.77 | -0.19 | 0.01 | -0.09 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 94.00 | 2.54 | 4.70 | 3.62 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.73 | -0.20 | 0.01 | -0.10 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 95.00 | 2.70 | 4.15 | 3.43 | 7.31 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.69 | -0.21 | 0.01 | -0.10 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 96.00 | 2.67 | 5.20 | 3.94 | 7.74 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.71 | -0.22 | 0.01 | -0.10 | 4/10/2026 | 4/16/2026 3:59:48 PM EST |
| 97.00 | 2.36 | 5.70 | 4.03 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.69 | -0.23 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 98.00 | 2.92 | 6.20 | 4.56 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.70 | -0.25 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 99.00 | 3.65 | 5.75 | 4.70 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | -0.26 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 100.00 | 4.25 | 5.40 | 4.83 | 6.13 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.68 | -0.27 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 101.00 | 4.25 | 6.35 | 5.30 | 5.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.68 | -0.29 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 102.00 | 4.80 | 6.35 | 5.58 | 6.38 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.68 | -0.30 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 103.00 | 5.25 | 6.40 | 5.83 | 6.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.31 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 104.00 | 5.70 | 6.95 | 6.33 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.33 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 105.00 | 5.90 | 7.70 | 6.80 | % | 0.06 | 0 | 0 | 0.68 | -0.34 | 0.01 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 106.00 | 6.40 | 7.85 | 7.13 | 8.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.36 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 107.00 | 6.80 | 8.20 | 7.50 | 9.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.37 | 0.01 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 108.00 | 7.30 | 8.80 | 8.05 | 9.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.39 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 109.00 | 7.80 | 9.05 | 8.43 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | -0.40 | 0.02 | -0.12 | 4/16/2026 | 4/16/2026 3:59:48 PM EST |
| 110.00 | 8.35 | 9.55 | 8.95 | 13.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | -0.42 | 0.02 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 111.00 | 8.80 | 10.15 | 9.48 | % | 0.09 | 0 | 0 | 0.66 | -0.44 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 112.00 | 9.45 | 10.50 | 9.98 | % | 0.09 | 0 | 0 | 0.66 | -0.45 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 113.00 | 9.95 | 11.20 | 10.58 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.47 | 0.02 | -0.12 | 4/15/2026 | 4/16/2026 3:59:48 PM EST |
| 114.00 | 10.20 | 11.75 | 10.98 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | -0.48 | 0.02 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 115.00 | 10.85 | 12.20 | 11.53 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.65 | -0.50 | 0.02 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 116.00 | 11.65 | 12.95 | 12.30 | 17.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.66 | -0.52 | 0.02 | -0.12 | 4/13/2026 | 4/16/2026 3:59:48 PM EST |
| 117.00 | 12.10 | 13.40 | 12.75 | % | 0.11 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 118.00 | 12.70 | 14.10 | 13.40 | % | 0.11 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 119.00 | 13.40 | 14.75 | 14.08 | % | 0.12 | 0 | 0 | 0.65 | -0.56 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 120.00 | 13.95 | 15.40 | 14.68 | % | 0.12 | 0 | 0 | 0.65 | -0.58 | 0.02 | -0.12 | 4/16/2026 3:59:48 PM EST | |||
| 121.00 | 14.70 | 16.10 | 15.40 | % | 0.13 | 0 | 0 | 0.65 | -0.59 | 0.02 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 122.00 | 15.40 | 16.80 | 16.10 | % | 0.13 | 0 | 0 | 0.65 | -0.61 | 0.02 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 125.00 | 17.35 | 19.15 | 18.25 | % | 0.15 | 0 | 0 | 0.66 | -0.65 | 0.01 | -0.11 | 4/16/2026 3:59:48 PM EST | |||
| 130.00 | 21.15 | 22.80 | 21.98 | % | 0.17 | 0 | 0 | 0.65 | -0.71 | 0.01 | -0.10 | 4/16/2026 3:59:48 PM EST | |||
| 135.00 | 24.85 | 27.50 | 26.18 | % | 0.19 | 0 | 0 | 0.66 | -0.76 | 0.01 | -0.09 | 4/16/2026 3:59:48 PM EST | |||
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | EST |