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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 9.75 | 13.90 | 11.83 | % | 0.14 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 84.00 | 9.20 | 13.30 | 11.25 | % | 0.13 | 0 | 0 | 0.70 | 0.65 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 85.00 | 8.60 | 12.75 | 10.68 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 86.00 | 8.15 | 12.20 | 10.18 | % | 0.12 | 0 | 0 | 0.70 | 0.61 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 87.00 | 7.60 | 11.65 | 9.63 | % | 0.11 | 0 | 0 | 0.69 | 0.59 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 88.00 | 7.10 | 11.10 | 9.10 | % | 0.10 | 0 | 0 | 0.69 | 0.58 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 89.00 | 6.55 | 10.70 | 8.63 | % | 0.10 | 0 | 0 | 0.69 | 0.56 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 90.00 | 6.10 | 10.25 | 8.18 | 8.38 | % | 0.09 | 5 | 0 | 0.69 | 0.54 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 91.00 | 5.70 | 9.80 | 7.75 | % | 0.09 | 0 | 0 | 0.69 | 0.52 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 92.00 | 5.25 | 9.40 | 7.33 | % | 0.08 | 0 | 0 | 0.69 | 0.50 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 93.00 | 4.90 | 9.05 | 6.98 | % | 0.08 | 0 | 0 | 0.69 | 0.48 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 94.00 | 4.55 | 8.65 | 6.60 | % | 0.07 | 0 | 0 | 0.69 | 0.46 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 95.00 | 4.15 | 8.10 | 6.13 | % | 0.06 | 0 | 0 | 0.68 | 0.45 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 96.00 | 3.80 | 7.75 | 5.78 | % | 0.06 | 0 | 0 | 0.68 | 0.43 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 97.00 | 3.50 | 7.40 | 5.45 | % | 0.06 | 0 | 0 | 0.68 | 0.41 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 98.00 | 3.15 | 7.10 | 5.13 | % | 0.05 | 0 | 0 | 0.68 | 0.39 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 99.00 | 2.90 | 6.80 | 4.85 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 100.00 | 2.55 | 6.50 | 4.53 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 101.00 | 2.17 | 6.20 | 4.19 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 102.00 | 1.91 | 5.95 | 3.93 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 103.00 | 1.94 | 5.70 | 3.82 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 104.00 | 1.42 | 5.50 | 3.46 | % | 0.03 | 0 | 0 | 0.66 | 0.29 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 105.00 | 1.44 | 5.25 | 3.35 | % | 0.03 | 0 | 0 | 0.67 | 0.28 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 106.00 | 1.00 | 5.05 | 3.03 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 107.00 | 0.96 | 4.85 | 2.91 | % | 0.03 | 0 | 0 | 0.66 | 0.25 | 0.02 | -0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 3.55 | 7.50 | 5.53 | % | 0.07 | 0 | 0 | 0.70 | -0.33 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 84.00 | 3.95 | 7.90 | 5.93 | % | 0.07 | 0 | 0 | 0.71 | -0.35 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 85.00 | 4.40 | 8.30 | 6.35 | 6.19 | % | 0.07 | 5 | 0 | 0.70 | -0.37 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 86.00 | 4.85 | 8.70 | 6.78 | % | 0.08 | 0 | 0 | 0.70 | -0.39 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 87.00 | 5.10 | 9.10 | 7.10 | % | 0.08 | 0 | 0 | 0.69 | -0.41 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 88.00 | 5.55 | 9.60 | 7.58 | 7.41 | % | 0.09 | 1 | 0 | 0.68 | -0.42 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 3:59:39 PM EST | |
| 89.00 | 6.30 | 10.25 | 8.28 | % | 0.09 | 0 | 0 | 0.70 | -0.44 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 90.00 | 6.65 | 10.80 | 8.73 | % | 0.10 | 0 | 0 | 0.69 | -0.46 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 91.00 | 7.20 | 11.35 | 9.28 | % | 0.10 | 0 | 0 | 0.69 | -0.48 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 92.00 | 7.80 | 11.90 | 9.85 | % | 0.11 | 0 | 0 | 0.69 | -0.50 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 93.00 | 8.40 | 12.55 | 10.48 | % | 0.11 | 0 | 0 | 0.69 | -0.52 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 94.00 | 9.05 | 13.20 | 11.13 | % | 0.12 | 0 | 0 | 0.69 | -0.54 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 95.00 | 9.70 | 13.75 | 11.73 | % | 0.12 | 0 | 0 | 0.69 | -0.55 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 96.00 | 10.30 | 14.50 | 12.40 | % | 0.13 | 0 | 0 | 0.69 | -0.57 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 97.00 | 11.00 | 15.10 | 13.05 | % | 0.13 | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 98.00 | 11.65 | 15.80 | 13.73 | % | 0.14 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 99.00 | 12.35 | 16.50 | 14.43 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.10 | 3/26/2026 3:59:39 PM EST | |||
| 100.00 | 13.00 | 17.25 | 15.13 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 101.00 | 13.75 | 17.95 | 15.85 | % | 0.16 | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 102.00 | 14.50 | 18.70 | 16.60 | % | 0.16 | 0 | 0 | 0.68 | -0.67 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 103.00 | 15.25 | 19.45 | 17.35 | % | 0.17 | 0 | 0 | 0.67 | -0.69 | 0.02 | -0.09 | 3/26/2026 3:59:39 PM EST | |||
| 104.00 | 16.00 | 20.20 | 18.10 | % | 0.17 | 0 | 0 | 0.66 | -0.71 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 105.00 | 16.80 | 20.95 | 18.88 | % | 0.18 | 0 | 0 | 0.66 | -0.72 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 106.00 | 17.55 | 21.65 | 19.60 | % | 0.18 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST | |||
| 107.00 | 18.35 | 22.55 | 20.45 | % | 0.19 | 0 | 0 | 0.65 | -0.75 | 0.02 | -0.08 | 3/26/2026 3:59:39 PM EST |