Options Chain for ROKU INC COM CL A (ROKU) - $112.55 as of 4/30/2026 4:59:41 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 | 61.90 | 65.85 | 63.88 | % | 1.06 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 65.00 | 56.90 | 60.90 | 58.90 | % | 0.91 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 70.00 | 51.90 | 56.00 | 53.95 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 75.00 | 46.95 | 51.00 | 48.98 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 80.00 | 42.15 | 46.00 | 44.08 | % | 0.55 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 85.00 | 37.55 | 40.90 | 39.23 | % | 0.46 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 90.00 | 32.70 | 36.05 | 34.38 | % | 0.38 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 95.00 | 27.90 | 31.35 | 29.63 | % | 0.31 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.04 | 5/1/2026 3:59:47 PM EST | |||
| 97.00 | 26.05 | 29.50 | 27.78 | % | 0.29 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 98.00 | 25.20 | 28.55 | 26.88 | % | 0.27 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 99.00 | 24.20 | 27.65 | 25.93 | % | 0.26 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 100.00 | 23.10 | 26.75 | 24.93 | 24.00 | % | 0.25 | 1 | 0 | 0.72 | 0.91 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 101.00 | 22.20 | 25.95 | 24.08 | % | 0.24 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.06 | 5/1/2026 3:59:47 PM EST | |||
| 102.00 | 21.30 | 25.00 | 23.15 | % | 0.23 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 103.00 | 20.45 | 24.15 | 22.30 | % | 0.22 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 104.00 | 19.60 | 23.25 | 21.43 | % | 0.21 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 105.00 | 18.70 | 22.40 | 20.55 | % | 0.20 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 106.00 | 17.95 | 21.55 | 19.75 | % | 0.19 | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 107.00 | 17.05 | 20.75 | 18.90 | % | 0.18 | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 108.00 | 16.30 | 19.95 | 18.13 | % | 0.17 | 0 | 0 | 0.42 | 0.82 | 0.01 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 109.00 | 15.45 | 19.15 | 17.30 | % | 0.16 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.09 | 5/1/2026 3:59:47 PM EST | |||
| 110.00 | 14.65 | 18.40 | 16.53 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.09 | 5/1/2026 3:59:47 PM EST | |||
| 111.00 | 13.90 | 17.75 | 15.83 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.09 | 5/1/2026 3:59:47 PM EST | |||
| 112.00 | 13.20 | 16.95 | 15.08 | 14.74 | % | 0.13 | 4 | 0 | 0.44 | 0.76 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 113.00 | 13.50 | 15.45 | 14.48 | 14.01 | % | 0.13 | 4 | 0 | 0.45 | 0.75 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 114.00 | 12.90 | 15.55 | 14.23 | 13.35 | % | 0.12 | 2 | 0 | 0.49 | 0.73 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 115.00 | 11.60 | 14.00 | 12.80 | 12.73 | % | 0.11 | 2 | 0 | 0.44 | 0.71 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 116.00 | 11.30 | 13.25 | 12.28 | 10.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.70 | 0.02 | -0.10 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 117.00 | 10.95 | 12.70 | 11.83 | % | 0.10 | 0 | 0 | 0.46 | 0.68 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 118.00 | 9.55 | 12.75 | 11.15 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 119.00 | 9.00 | 12.10 | 10.55 | % | 0.09 | 0 | 0 | 0.46 | 0.64 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 120.00 | 8.50 | 10.95 | 9.73 | 7.02 | % | 0.08 | 2 | 0 | 0.44 | 0.62 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 121.00 | 8.70 | 10.50 | 9.60 | 7.55 | -0.98 | -11.49% | 0.08 | 4 | 1 | 0.47 | 0.60 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 122.00 | 7.50 | 10.65 | 9.08 | 8.20 | % | 0.07 | 6 | 0 | 0.47 | 0.58 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 123.00 | 7.15 | 9.60 | 8.38 | 6.36 | % | 0.07 | 2 | 0 | 0.46 | 0.56 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 124.00 | 7.15 | 8.85 | 8.00 | 5.63 | % | 0.06 | 12 | 0 | 0.46 | 0.54 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 125.00 | 6.60 | 9.50 | 8.05 | 5.91 | % | 0.06 | 22 | 0 | 0.49 | 0.52 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 126.00 | 5.70 | 8.15 | 6.93 | 5.53 | % | 0.06 | 14 | 0 | 0.46 | 0.50 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 127.00 | 5.70 | 7.50 | 6.60 | 5.26 | -0.52 | -9.00% | 0.05 | 4 | 1 | 0.46 | 0.48 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST |
| 130.00 | 4.55 | 6.25 | 5.40 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 135.00 | 2.93 | 4.70 | 3.82 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.09 | 5/1/2026 3:59:47 PM EST | |||
| 140.00 | 1.83 | 3.35 | 2.59 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.02 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 145.00 | 1.08 | 2.57 | 1.83 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 150.00 | 0.60 | 2.25 | 1.43 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.06 | 5/1/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.01 | -0.04 | 5/1/2026 3:59:47 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 5/1/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.03 | 5/1/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.04 | 5/1/2026 3:59:47 PM EST | |||
| 97.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 98.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 99.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.05 | 5/1/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 3.05 | 1.53 | % | 0.02 | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.06 | 5/1/2026 3:59:47 PM EST | |||
| 101.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.06 | 5/1/2026 3:59:47 PM EST | |||
| 102.00 | 0.26 | 3.05 | 1.66 | % | 0.02 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 103.00 | 0.77 | 3.25 | 2.01 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.12 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 3:59:47 PM EST |
| 104.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.68 | -0.14 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 106.00 | 0.01 | 2.74 | 1.38 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 107.00 | 0.11 | 2.93 | 1.52 | 1.97 | % | 0.01 | 2 | 0 | 0.41 | -0.17 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 108.00 | 1.54 | 3.95 | 2.75 | 2.20 | % | 0.03 | 2 | 0 | 0.54 | -0.18 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 109.00 | 0.30 | 4.35 | 2.33 | 2.76 | % | 0.02 | 2 | 0 | 0.46 | -0.20 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 110.00 | 0.47 | 3.70 | 2.09 | 3.03 | % | 0.02 | 2 | 0 | 0.43 | -0.21 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 111.00 | 0.72 | 4.20 | 2.46 | 3.36 | % | 0.02 | 8 | 0 | 0.45 | -0.22 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 112.00 | 2.42 | 4.95 | 3.69 | 4.95 | % | 0.03 | 18 | 0 | 0.53 | -0.24 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 113.00 | 2.47 | 5.10 | 3.79 | 5.28 | % | 0.03 | 14 | 0 | 0.52 | -0.25 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 114.00 | 1.68 | 4.85 | 3.27 | 4.41 | % | 0.03 | 16 | 0 | 0.45 | -0.27 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 115.00 | 2.26 | 5.05 | 3.66 | 4.80 | % | 0.03 | 12 | 0 | 0.46 | -0.29 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 116.00 | 3.70 | 5.40 | 4.55 | 4.55 | % | 0.04 | 136 | 0 | 0.49 | -0.30 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 117.00 | 3.80 | 6.85 | 5.33 | 5.76 | % | 0.05 | 54 | 0 | 0.52 | -0.32 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 118.00 | 3.50 | 6.10 | 4.80 | 6.48 | % | 0.04 | 44 | 0 | 0.47 | -0.34 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 119.00 | 3.80 | 7.00 | 5.40 | 6.92 | % | 0.05 | 8 | 0 | 0.48 | -0.36 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 120.00 | 5.25 | 7.25 | 6.25 | 7.17 | % | 0.05 | 2 | 0 | 0.50 | -0.38 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 121.00 | 4.90 | 7.55 | 6.23 | 7.67 | % | 0.05 | 28 | 0 | 0.48 | -0.40 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 122.00 | 5.45 | 8.00 | 6.73 | 8.20 | % | 0.06 | 2 | 0 | 0.48 | -0.42 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 3:59:47 PM EST | |
| 123.00 | 6.25 | 8.60 | 7.43 | % | 0.06 | 0 | 0 | 0.49 | -0.44 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 124.00 | 7.10 | 9.30 | 8.20 | % | 0.07 | 0 | 0 | 0.50 | -0.46 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 125.00 | 7.05 | 9.45 | 8.25 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 126.00 | 7.60 | 9.80 | 8.70 | % | 0.07 | 0 | 0 | 0.47 | -0.50 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 127.00 | 8.75 | 10.30 | 9.53 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 130.00 | 10.55 | 12.25 | 11.40 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.02 | -0.10 | 5/1/2026 3:59:47 PM EST | |||
| 135.00 | 13.95 | 15.60 | 14.78 | % | 0.11 | 0 | 0 | 0.48 | -0.67 | 0.02 | -0.09 | 5/1/2026 3:59:47 PM EST | |||
| 140.00 | 17.95 | 19.60 | 18.78 | % | 0.13 | 0 | 0 | 0.50 | -0.75 | 0.02 | -0.08 | 5/1/2026 3:59:47 PM EST | |||
| 145.00 | 20.85 | 24.50 | 22.68 | % | 0.16 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.07 | 5/1/2026 3:59:47 PM EST | |||
| 150.00 | 25.30 | 29.05 | 27.18 | % | 0.18 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.06 | 5/1/2026 3:59:47 PM EST | |||
| 155.00 | 30.25 | 33.65 | 31.95 | % | 0.21 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 5/1/2026 3:59:47 PM EST |