Options Chain for ROKU INC COM CL A (ROKU) - $154.08 as of 8/14/2026 11:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 120.50 | 124.45 | 122.48 | 108.95 | 0.00 | 0.00% | 3.50 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:50 PM EST |
| 40.00 | 115.70 | 119.50 | 117.60 | 105.57 | 0.00 | 0.00% | 2.94 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 110.55 | 114.85 | 112.70 | 100.30 | 0.00 | 0.00% | 2.50 | 0 | 17 | 2.76 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 105.70 | 109.60 | 107.65 | 91.86 | 0.00 | 0.00% | 2.15 | 0 | 40 | 2.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 100.70 | 104.60 | 102.65 | 89.47 | 0.00 | 0.00% | 1.87 | 0 | 30 | 2.28 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 95.60 | 99.60 | 97.60 | 84.80 | 0.00 | 0.00% | 1.63 | 0 | 42 | 2.10 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:50 PM EST |
| 65.00 | 90.80 | 94.60 | 92.70 | 79.34 | 0.00 | 0.00% | 1.43 | 0 | 57 | 1.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:50 PM EST |
| 70.00 | 85.75 | 89.05 | 87.40 | 83.10 | 0.00 | 0.00% | 1.25 | 0 | 60 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 75.00 | 80.80 | 84.95 | 82.88 | 75.70 | 0.00 | 0.00% | 1.11 | 0 | 86 | 1.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 80.00 | 75.70 | 79.10 | 77.40 | 77.77 | +3.99 | +5.41% | 0.97 | 22 | 597 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 85.00 | 70.85 | 74.90 | 72.88 | 69.24 | 0.00 | 0.00% | 0.86 | 0 | 338 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 90.00 | 65.85 | 70.05 | 67.95 | 64.00 | 0.00 | 0.00% | 0.76 | 0 | 304 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 95.00 | 60.90 | 65.00 | 62.95 | 56.45 | 0.00 | 0.00% | 0.66 | 0 | 361 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 100.00 | 55.80 | 60.05 | 57.93 | 51.65 | 0.00 | 0.00% | 0.58 | 0 | 750 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 50.90 | 55.10 | 53.00 | 45.39 | 0.00 | 0.00% | 0.50 | 0 | 328 | 1.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 110.00 | 45.85 | 50.15 | 48.00 | 47.92 | +6.05 | +14.45% | 0.44 | 2 | 320 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 41.00 | 44.80 | 42.90 | 38.72 | 0.00 | 0.00% | 0.37 | 0 | 428 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 36.05 | 39.85 | 37.95 | 31.33 | 0.00 | 0.00% | 0.32 | 0 | 1,610 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 30.95 | 35.25 | 33.10 | 32.90 | +2.25 | +7.35% | 0.26 | 4 | 201 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 26.10 | 30.15 | 28.13 | 24.60 | 0.00 | 0.00% | 0.22 | 0 | 158 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 21.20 | 25.10 | 23.15 | 22.57 | +4.27 | +23.34% | 0.17 | 8 | 1,597 | 0.55 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 16.20 | 18.90 | 17.55 | 17.85 | +5.60 | +45.72% | 0.13 | 2 | 381 | 0.36 | 0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 12.00 | 14.40 | 13.20 | 13.45 | +3.20 | +31.22% | 0.09 | 7 | 741 | 0.30 | 0.97 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 8.35 | 9.65 | 9.00 | 9.00 | +3.00 | +50.00% | 0.06 | 49 | 1,679 | 0.19 | 0.87 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 3.25 | 5.50 | 4.38 | 5.20 | +1.89 | +57.10% | 0.03 | 19 | 367 | 0.14 | 0.67 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 2.05 | 2.39 | 2.22 | 2.23 | +1.25 | +127.56% | 0.01 | 93 | 625 | 0.16 | 0.39 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 0.65 | 0.92 | 0.79 | 0.76 | +0.34 | +80.96% | 0.00 | 100 | 531 | 0.16 | 0.16 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.53 | +0.21 | +65.63% | 0.00 | 6 | 215 | 0.19 | 0.05 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.33 | -70.22% | 0.00 | 1 | 56 | 0.19 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 9 | 76 | 0.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 185.00 | 0.05 | 0.11 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 40 | 0.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.17 | 1.09 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 61 | 3.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 222 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.55 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 191 | 2.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 265 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,887 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.41 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 417 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 65 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 356 | 0.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 6 | 320 | 0.25 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.22 | -56.41% | 0.00 | 3 | 92 | 0.24 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.93 | 0.97 | 0.26 | -0.40 | -60.61% | 0.01 | 12 | 632 | 0.35 | -0.03 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 150.00 | 0.37 | 1.76 | 1.07 | 0.75 | -0.95 | -55.89% | 0.01 | 12 | 84 | 0.21 | -0.13 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 155.00 | 0.05 | 3.35 | 1.70 | 1.65 | -2.15 | -56.58% | 0.01 | 54 | 24 | 0.14 | -0.33 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 160.00 | 2.25 | 6.10 | 4.18 | 3.90 | -3.68 | -48.55% | 0.03 | 22 | 2 | 0.25 | -0.61 | 0.06 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 165.00 | 7.40 | 9.85 | 8.63 | 23.49 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | -0.84 | 0.03 | -0.02 | 6/15/2026 | 8/14/2026 3:59:50 PM EST |
| 170.00 | 10.70 | 14.45 | 12.58 | 25.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 6/15/2026 | 8/14/2026 3:59:50 PM EST |
| 175.00 | 15.60 | 19.55 | 17.58 | 56.09 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:50 PM EST |
| 180.00 | 20.30 | 24.55 | 22.43 | % | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 185.00 | 25.30 | 29.55 | 27.43 | 55.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:50 PM EST |
| 190.00 | 30.25 | 34.55 | 32.40 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 195.00 | 35.25 | 39.55 | 37.40 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 200.00 | 40.25 | 44.55 | 42.40 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 210.00 | 50.25 | 54.55 | 52.40 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |