Options Chain for ROKU INC COM CL A (ROKU) - $140.26 as of 7/10/2026 9:54:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.10 | 68.30 | 66.20 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 80.00 | 59.10 | 63.20 | 61.15 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 85.00 | 54.10 | 58.25 | 56.18 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 90.00 | 49.65 | 53.40 | 51.53 | 51.92 | % | 0.57 | 25 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 95.00 | 45.10 | 48.30 | 46.70 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 100.00 | 39.35 | 43.40 | 41.38 | 44.00 | % | 0.41 | 202 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 105.00 | 34.50 | 38.40 | 36.45 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 110.00 | 29.30 | 33.50 | 31.40 | 32.03 | % | 0.29 | 400 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 115.00 | 24.35 | 28.50 | 26.43 | 27.13 | % | 0.23 | 200 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 120.00 | 19.45 | 23.60 | 21.53 | % | 0.18 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 125.00 | 14.70 | 18.75 | 16.73 | % | 0.13 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 127.00 | 12.75 | 16.85 | 14.80 | % | 0.12 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 128.00 | 11.80 | 15.95 | 13.88 | % | 0.11 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 129.00 | 11.00 | 15.05 | 13.03 | % | 0.10 | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 130.00 | 10.40 | 14.15 | 12.28 | % | 0.09 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 131.00 | 9.15 | 13.30 | 11.23 | % | 0.09 | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 132.00 | 8.50 | 12.45 | 10.48 | % | 0.08 | 0 | 0 | 0.34 | 0.83 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 133.00 | 7.55 | 11.70 | 9.63 | % | 0.07 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 134.00 | 6.75 | 10.90 | 8.83 | % | 0.07 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 135.00 | 6.05 | 10.20 | 8.13 | % | 0.06 | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 136.00 | 5.50 | 9.55 | 7.53 | % | 0.06 | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 137.00 | 4.75 | 8.90 | 6.83 | % | 0.05 | 0 | 0 | 0.20 | 0.68 | 0.03 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 138.00 | 4.10 | 8.25 | 6.18 | % | 0.04 | 0 | 0 | 0.20 | 0.64 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 139.00 | 3.55 | 7.70 | 5.63 | 4.34 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.21 | 0.61 | 0.04 | -0.05 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 140.00 | 3.00 | 7.15 | 5.08 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 141.00 | 2.47 | 6.60 | 4.54 | % | 0.03 | 0 | 0 | 0.21 | 0.53 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 142.00 | 1.97 | 6.10 | 4.04 | % | 0.03 | 0 | 0 | 0.21 | 0.50 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 143.00 | 1.49 | 5.60 | 3.55 | % | 0.02 | 0 | 0 | 0.20 | 0.46 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 144.00 | 1.05 | 5.20 | 3.13 | % | 0.02 | 0 | 0 | 0.20 | 0.42 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 145.00 | 0.65 | 4.80 | 2.73 | % | 0.02 | 0 | 0 | 0.20 | 0.39 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 146.00 | 0.32 | 4.55 | 2.44 | % | 0.02 | 0 | 0 | 0.20 | 0.35 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 147.00 | 0.16 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 148.00 | 0.01 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | 0.18 | 0.29 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 149.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.32 | 0.25 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | 1.67 | % | 0.01 | 2 | 0 | 0.33 | 0.22 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 152.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.02 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 157.50 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 162.50 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 127.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 128.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 129.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 131.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 132.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.02 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 133.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 134.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.33 | -0.23 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.32 | -0.26 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 136.00 | 0.11 | 4.10 | 2.11 | % | 0.02 | 0 | 0 | 0.19 | -0.29 | 0.03 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 137.00 | 0.29 | 4.45 | 2.37 | % | 0.02 | 0 | 0 | 0.20 | -0.32 | 0.03 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 138.00 | 0.65 | 4.85 | 2.75 | % | 0.02 | 0 | 0 | 0.20 | -0.36 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 139.00 | 1.07 | 5.25 | 3.16 | % | 0.02 | 0 | 0 | 0.21 | -0.39 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 140.00 | 1.52 | 5.70 | 3.61 | % | 0.03 | 0 | 0 | 0.21 | -0.43 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 141.00 | 2.00 | 6.20 | 4.10 | % | 0.03 | 0 | 0 | 0.21 | -0.47 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 142.00 | 2.50 | 6.70 | 4.60 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 143.00 | 3.00 | 7.25 | 5.13 | % | 0.04 | 0 | 0 | 0.20 | -0.54 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 144.00 | 3.60 | 7.80 | 5.70 | % | 0.04 | 0 | 0 | 0.20 | -0.58 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 145.00 | 4.20 | 8.40 | 6.30 | % | 0.04 | 0 | 0 | 0.31 | -0.61 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 146.00 | 4.85 | 9.05 | 6.95 | % | 0.05 | 0 | 0 | 0.31 | -0.65 | 0.04 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 147.00 | 5.55 | 9.75 | 7.65 | % | 0.05 | 0 | 0 | 0.31 | -0.68 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 148.00 | 6.30 | 10.50 | 8.40 | % | 0.06 | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 149.00 | 7.10 | 11.30 | 9.20 | % | 0.06 | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 150.00 | 7.95 | 12.10 | 10.03 | % | 0.07 | 0 | 0 | 0.32 | -0.78 | 0.03 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 152.50 | 10.15 | 14.10 | 12.13 | % | 0.08 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 12.45 | 16.60 | 14.53 | % | 0.09 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 157.50 | 14.85 | 19.00 | 16.93 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 17.30 | 21.45 | 19.38 | % | 0.12 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 162.50 | 19.80 | 23.90 | 21.85 | % | 0.13 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 22.30 | 26.40 | 24.35 | % | 0.15 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 27.30 | 31.40 | 29.35 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 32.30 | 36.40 | 34.35 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 37.30 | 41.40 | 39.35 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 42.30 | 46.40 | 44.35 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 47.30 | 51.40 | 49.35 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 195.00 | 52.30 | 56.40 | 54.35 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 200.00 | 57.30 | 61.40 | 59.35 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST |