Options Chain for ROKU INC COM CL A (ROKU) - $115.00 as of 4/24/2026 5:29:49 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 | 83.50 | 87.15 | 85.33 | % | 2.84 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 35.00 | 78.50 | 82.45 | 80.48 | % | 2.30 | 0 | 47 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 40.00 | 73.55 | 77.45 | 75.50 | % | 1.89 | 0 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 45.00 | 68.60 | 72.00 | 70.30 | % | 1.56 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 50.00 | 63.65 | 67.05 | 65.35 | % | 1.31 | 0 | 11 | 1.52 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:25 PM EST | |||
| 55.00 | 58.70 | 62.05 | 60.38 | % | 1.10 | 0 | 34 | 1.36 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:25 PM EST | |||
| 60.00 | 54.15 | 57.20 | 55.68 | 49.73 | 0.00 | 0.00% | 0.93 | 0 | 121 | 1.25 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:25 PM EST |
| 65.00 | 48.90 | 52.10 | 50.50 | 49.65 | +13.65 | +37.92% | 0.78 | 2 | 16 | 1.02 | 0.99 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 70.00 | 44.20 | 46.90 | 45.55 | 45.10 | -1.19 | -2.58% | 0.65 | 2 | 95 | 0.86 | 0.98 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 75.00 | 39.45 | 42.25 | 40.85 | 41.75 | 0.00 | 0.00% | 0.54 | 0 | 815 | 0.82 | 0.96 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 3:59:25 PM EST |
| 80.00 | 34.65 | 37.30 | 35.98 | 35.70 | -4.00 | -10.08% | 0.45 | 3 | 858 | 0.73 | 0.94 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 85.00 | 30.30 | 33.05 | 31.68 | 35.60 | 0.00 | 0.00% | 0.37 | 0 | 174 | 0.73 | 0.91 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:25 PM EST |
| 90.00 | 26.00 | 28.80 | 27.40 | 29.47 | 0.00 | 0.00% | 0.30 | 0 | 396 | 0.71 | 0.87 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 3:59:25 PM EST |
| 95.00 | 22.60 | 24.70 | 23.65 | 23.58 | -2.37 | -9.14% | 0.25 | 3 | 821 | 0.60 | 0.82 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 100.00 | 18.60 | 21.10 | 19.85 | 19.65 | -1.10 | -5.31% | 0.20 | 4 | 517 | 0.60 | 0.77 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 105.00 | 15.15 | 17.65 | 16.40 | 16.90 | +1.30 | +8.34% | 0.16 | 7 | 383 | 0.59 | 0.70 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 110.00 | 13.70 | 14.20 | 13.95 | 13.79 | +0.29 | +2.15% | 0.13 | 3 | 1,301 | 0.62 | 0.63 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 115.00 | 11.10 | 11.45 | 11.28 | 11.10 | -1.03 | -8.50% | 0.10 | 411 | 743 | 0.62 | 0.56 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 120.00 | 8.85 | 9.25 | 9.05 | 9.15 | +0.43 | +4.94% | 0.08 | 50 | 644 | 0.62 | 0.48 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 125.00 | 7.00 | 7.35 | 7.18 | 6.99 | +0.23 | +3.41% | 0.06 | 12 | 2,906 | 0.61 | 0.41 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 130.00 | 5.50 | 5.85 | 5.68 | 5.57 | -0.48 | -7.94% | 0.04 | 11 | 550 | 0.61 | 0.35 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 135.00 | 4.30 | 4.85 | 4.58 | 4.15 | -0.15 | -3.49% | 0.03 | 23 | 335 | 0.62 | 0.29 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 140.00 | 3.30 | 3.60 | 3.45 | 3.42 | -0.39 | -10.24% | 0.02 | 44 | 313 | 0.62 | 0.24 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 145.00 | 2.43 | 2.97 | 2.70 | 2.47 | -0.20 | -7.50% | 0.02 | 42 | 519 | 0.61 | 0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 150.00 | 1.88 | 2.21 | 2.05 | 1.95 | -0.04 | -2.01% | 0.01 | 3 | 691 | 0.61 | 0.16 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 155.00 | 1.25 | 2.24 | 1.75 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.63 | 0.13 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 3:59:25 PM EST |
| 160.00 | 0.93 | 1.45 | 1.19 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,957 | 0.61 | 0.10 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:25 PM EST |
| 165.00 | 0.53 | 1.25 | 0.89 | 0.92 | -0.02 | -2.13% | 0.01 | 1 | 163 | 0.61 | 0.08 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 170.00 | 0.58 | 0.87 | 0.73 | 0.77 | % | 0.00 | 4 | 0 | 0.62 | 0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:25 PM EST | |
| 175.00 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.03 | 4/24/2026 3:59:25 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 | 0.50 | 0.25 | % | 0.01 | 0 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:25 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 199 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:25 PM EST |
| 45.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:25 PM EST |
| 50.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.23 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:25 PM EST |
| 55.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.12 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:25 PM EST |
| 60.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.95 | -0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:25 PM EST |
| 65.00 | 0.02 | 0.76 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 0.76 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:25 PM EST |
| 70.00 | 0.01 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 0.70 | -0.02 | 0.00 | -0.03 | 4/14/2026 | 4/24/2026 3:59:25 PM EST |
| 75.00 | 0.38 | 0.83 | 0.61 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 1,020 | 0.71 | -0.04 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 80.00 | 0.72 | 1.25 | 0.99 | 0.90 | 0.00 | 0.00% | 0.01 | 2 | 1,215 | 0.70 | -0.06 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 85.00 | 1.22 | 1.59 | 1.41 | 1.42 | -0.02 | -1.39% | 0.02 | 26 | 594 | 0.67 | -0.09 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 90.00 | 2.00 | 2.35 | 2.18 | 2.27 | +0.37 | +19.48% | 0.02 | 38 | 731 | 0.66 | -0.13 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 95.00 | 2.96 | 3.25 | 3.11 | 3.13 | -0.28 | -8.22% | 0.03 | 48 | 906 | 0.64 | -0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 100.00 | 4.25 | 4.55 | 4.40 | 4.65 | -0.14 | -2.93% | 0.04 | 26 | 470 | 0.63 | -0.23 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 105.00 | 5.85 | 6.20 | 6.03 | 6.25 | +0.10 | +1.63% | 0.06 | 2 | 283 | 0.62 | -0.30 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 110.00 | 7.85 | 8.20 | 8.03 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 531 | 0.61 | -0.37 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:59:25 PM EST |
| 115.00 | 10.25 | 10.65 | 10.45 | 10.70 | +0.35 | +3.39% | 0.09 | 7 | 570 | 0.60 | -0.44 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 120.00 | 13.05 | 14.25 | 13.65 | 13.70 | +0.45 | +3.40% | 0.11 | 2 | 74 | 0.62 | -0.52 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 125.00 | 16.20 | 17.35 | 16.78 | 16.55 | +1.80 | +12.21% | 0.13 | 2 | 42 | 0.61 | -0.59 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:25 PM EST |
| 130.00 | 19.10 | 21.25 | 20.18 | 19.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.60 | -0.65 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 3:59:25 PM EST |
| 135.00 | 23.05 | 25.10 | 24.08 | % | 0.18 | 0 | 2 | 0.60 | -0.71 | 0.01 | -0.09 | 4/24/2026 3:59:25 PM EST | |||
| 140.00 | 27.00 | 29.60 | 28.30 | % | 0.20 | 0 | 5 | 0.60 | -0.76 | 0.01 | -0.08 | 4/24/2026 3:59:25 PM EST | |||
| 145.00 | 31.25 | 33.70 | 32.48 | % | 0.22 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.07 | 4/24/2026 3:59:25 PM EST | |||
| 150.00 | 35.70 | 38.20 | 36.95 | % | 0.25 | 0 | 2 | 0.59 | -0.84 | 0.01 | -0.06 | 4/24/2026 3:59:25 PM EST | |||
| 155.00 | 40.05 | 42.85 | 41.45 | % | 0.27 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.05 | 4/24/2026 3:59:25 PM EST | |||
| 160.00 | 44.60 | 47.45 | 46.03 | % | 0.29 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.04 | 4/24/2026 3:59:25 PM EST | |||
| 165.00 | 49.80 | 52.20 | 51.00 | % | 0.31 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.04 | 4/24/2026 3:59:25 PM EST | |||
| 170.00 | 54.15 | 57.10 | 55.63 | % | 0.33 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.03 | 4/24/2026 3:59:25 PM EST | |||
| 175.00 | 59.10 | 61.90 | 60.50 | % | 0.35 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:25 PM EST |