Options Chain for ROKU INC COM CL A (ROKU) - $127.98 as of 5/7/2026 3:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 15.25 | 18.15 | 16.70 | % | 0.15 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 115.00 | 14.45 | 16.95 | 15.70 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 116.00 | 13.75 | 16.90 | 15.33 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 117.00 | 13.10 | 16.10 | 14.60 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 118.00 | 12.05 | 15.55 | 13.80 | % | 0.12 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 119.00 | 11.80 | 14.90 | 13.35 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 120.00 | 11.40 | 14.15 | 12.78 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 121.00 | 10.60 | 13.55 | 12.08 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 122.00 | 10.25 | 12.95 | 11.60 | % | 0.10 | 0 | 0 | 0.45 | 0.65 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 123.00 | 8.65 | 12.35 | 10.50 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 124.00 | 8.90 | 11.80 | 10.35 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 125.00 | 8.50 | 11.30 | 9.90 | 10.75 | % | 0.08 | 2 | 0 | 0.44 | 0.60 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 126.00 | 7.50 | 10.85 | 9.18 | % | 0.07 | 0 | 0 | 0.45 | 0.58 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 127.00 | 7.40 | 10.30 | 8.85 | 10.00 | % | 0.07 | 1 | 0 | 0.45 | 0.56 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 128.00 | 7.00 | 9.85 | 8.43 | % | 0.07 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 129.00 | 6.60 | 9.40 | 8.00 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 130.00 | 6.00 | 9.05 | 7.53 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 131.00 | 5.90 | 8.60 | 7.25 | % | 0.06 | 0 | 0 | 0.45 | 0.49 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 132.00 | 5.55 | 8.20 | 6.88 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 133.00 | 4.80 | 7.80 | 6.30 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 134.00 | 4.40 | 7.45 | 5.93 | % | 0.04 | 0 | 0 | 0.44 | 0.43 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 135.00 | 4.50 | 6.00 | 5.25 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 136.00 | 3.75 | 6.80 | 5.28 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 137.00 | 3.40 | 6.45 | 4.93 | % | 0.04 | 0 | 0 | 0.44 | 0.38 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 138.00 | 2.80 | 6.25 | 4.53 | % | 0.03 | 0 | 0 | 0.44 | 0.36 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 139.00 | 2.65 | 5.95 | 4.30 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 140.00 | 2.31 | 5.70 | 4.01 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 141.00 | 2.10 | 5.45 | 3.78 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.02 | -0.08 | 5/7/2026 2:58:54 PM EST | |||
| 142.00 | 2.02 | 5.20 | 3.61 | % | 0.03 | 0 | 0 | 0.44 | 0.30 | 0.02 | -0.08 | 5/7/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 114.00 | 1.33 | 4.85 | 3.09 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 115.00 | 2.90 | 4.80 | 3.85 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 116.00 | 1.92 | 5.35 | 3.64 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.01 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 117.00 | 2.18 | 5.80 | 3.99 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 118.00 | 2.58 | 5.95 | 4.27 | % | 0.04 | 0 | 0 | 0.46 | -0.28 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 119.00 | 2.93 | 6.20 | 4.57 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 120.00 | 3.30 | 6.50 | 4.90 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 121.00 | 3.70 | 6.95 | 5.33 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 122.00 | 4.10 | 7.50 | 5.80 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 123.00 | 4.50 | 7.80 | 6.15 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 124.00 | 4.90 | 8.10 | 6.50 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 125.00 | 5.95 | 8.15 | 7.05 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 126.00 | 5.80 | 9.10 | 7.45 | % | 0.06 | 0 | 0 | 0.45 | -0.42 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 127.00 | 6.30 | 9.60 | 7.95 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 128.00 | 7.00 | 9.85 | 8.43 | % | 0.07 | 0 | 0 | 0.45 | -0.46 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 129.00 | 7.55 | 10.20 | 8.88 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 130.00 | 9.10 | 10.70 | 9.90 | 9.70 | % | 0.08 | 8 | 0 | 0.46 | -0.49 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 131.00 | 8.60 | 11.35 | 9.98 | % | 0.08 | 0 | 0 | 0.44 | -0.51 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 132.00 | 9.30 | 11.85 | 10.58 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 133.00 | 9.80 | 12.85 | 11.33 | % | 0.09 | 0 | 0 | 0.44 | -0.55 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 134.00 | 10.45 | 14.15 | 12.30 | % | 0.09 | 0 | 0 | 0.44 | -0.57 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 135.00 | 11.25 | 13.85 | 12.55 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 136.00 | 11.75 | 14.90 | 13.33 | % | 0.10 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.10 | 5/7/2026 2:58:54 PM EST | |||
| 137.00 | 12.45 | 15.45 | 13.95 | % | 0.10 | 0 | 0 | 0.45 | -0.62 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 138.00 | 13.30 | 16.15 | 14.73 | % | 0.11 | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 139.00 | 14.05 | 16.80 | 15.43 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 140.00 | 14.80 | 17.75 | 16.28 | % | 0.12 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.09 | 5/7/2026 2:58:54 PM EST | |||
| 141.00 | 15.55 | 18.45 | 17.00 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.08 | 5/7/2026 2:58:54 PM EST | |||
| 142.00 | 16.35 | 19.35 | 17.85 | % | 0.13 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.08 | 5/7/2026 2:58:54 PM EST |