Options Chain for ROKU INC COM CL A (ROKU) - $150.91 as of 8/12/2026 1:48:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.75 | 78.55 | 76.65 | % | 1.02 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 80.00 | 69.65 | 73.55 | 71.60 | 72.02 | 0.00 | 0.00% | 0.89 | 0 | 200 | 1.39 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 85.00 | 64.70 | 68.60 | 66.65 | 66.98 | 0.00 | 0.00% | 0.78 | 0 | 200 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 90.00 | 59.70 | 63.65 | 61.68 | 61.58 | -0.77 | -1.24% | 0.69 | 200 | 250 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 95.00 | 54.70 | 58.65 | 56.68 | 56.53 | +0.91 | +1.64% | 0.60 | 57 | 137 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 100.00 | 49.75 | 53.70 | 51.73 | 52.15 | 0.00 | 0.00% | 0.52 | 0 | 120 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 105.00 | 44.80 | 48.75 | 46.78 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 110.00 | 40.85 | 43.85 | 42.35 | 41.97 | -0.01 | -0.03% | 0.39 | 313 | 383 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 115.00 | 35.40 | 38.80 | 37.10 | 36.57 | -0.73 | -1.96% | 0.32 | 160 | 400 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 120.00 | 30.50 | 33.85 | 32.18 | 31.47 | -1.07 | -3.29% | 0.27 | 200 | 200 | 0.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 125.00 | 25.35 | 28.85 | 27.10 | % | 0.22 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 130.00 | 20.15 | 23.65 | 21.90 | % | 0.17 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 133.00 | 17.05 | 21.10 | 19.08 | 18.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.96 | 0.01 | -0.02 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 134.00 | 16.05 | 19.95 | 18.00 | % | 0.13 | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 135.00 | 15.20 | 19.05 | 17.13 | % | 0.13 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 136.00 | 14.45 | 18.05 | 16.25 | % | 0.12 | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 137.00 | 13.50 | 17.20 | 15.35 | 14.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.92 | 0.01 | -0.03 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 138.00 | 12.60 | 15.85 | 14.23 | % | 0.10 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 139.00 | 11.90 | 14.95 | 13.43 | 12.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | 0.89 | 0.02 | -0.04 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 140.00 | 10.35 | 14.45 | 12.40 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.30 | 0.88 | 0.02 | -0.04 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 141.00 | 9.75 | 13.40 | 11.58 | % | 0.08 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 142.00 | 9.85 | 11.35 | 10.60 | % | 0.07 | 0 | 0 | 0.19 | 0.84 | 0.02 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 143.00 | 8.15 | 11.50 | 9.83 | % | 0.07 | 0 | 0 | 0.31 | 0.83 | 0.03 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 144.00 | 7.45 | 9.75 | 8.60 | % | 0.06 | 0 | 0 | 0.24 | 0.80 | 0.03 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 145.00 | 6.40 | 9.15 | 7.78 | 9.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.77 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 146.00 | 5.85 | 8.20 | 7.03 | 8.54 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.17 | 0.72 | 0.03 | -0.05 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 147.00 | 5.10 | 7.65 | 6.38 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.17 | 0.70 | 0.04 | -0.05 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 148.00 | 4.50 | 7.20 | 5.85 | % | 0.04 | 0 | 0 | 0.18 | 0.66 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 149.00 | 3.85 | 7.50 | 5.68 | % | 0.04 | 0 | 0 | 0.21 | 0.63 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 150.00 | 3.20 | 6.05 | 4.63 | % | 0.03 | 0 | 0 | 0.18 | 0.59 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 152.50 | 1.61 | 4.95 | 3.28 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | 0.49 | 0.04 | -0.05 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 155.00 | 2.00 | 3.20 | 2.60 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.18 | 0.39 | 0.04 | -0.05 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 157.50 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 160.00 | 0.40 | 2.09 | 1.25 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.18 | 0.26 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 162.50 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.03 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 165.00 | 0.10 | 1.05 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.17 | 0.02 | -0.04 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 167.50 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.26 | 0.08 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.04 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.35 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 185.00 | 0.07 | 0.95 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.32 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 12:59:10 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 200.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 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 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 95.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 100.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 12:59:10 PM EST |
| 105.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 110.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 120.00 | 0.04 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 125.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 130.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 133.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 134.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 135.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 136.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 137.00 | 0.00 | 0.81 | 0.41 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 138.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.25 | -0.09 | 0.01 | -0.03 | 8/12/2026 12:59:10 PM EST | |||
| 139.00 | 0.00 | 0.87 | 0.44 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.11 | 0.02 | -0.04 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 140.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.02 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 141.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 142.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.02 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 143.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.03 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 144.00 | 0.00 | 3.05 | 1.53 | 1.51 | +0.24 | +18.90% | 0.01 | 2 | 2 | 0.30 | -0.20 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 12:59:10 PM EST |
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.03 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 146.00 | 0.50 | 2.65 | 1.58 | % | 0.01 | 0 | 0 | 0.17 | -0.28 | 0.03 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 147.00 | 0.25 | 3.95 | 2.10 | 2.11 | % | 0.01 | 2 | 0 | 0.18 | -0.30 | 0.04 | -0.05 | 8/12/2026 | 8/12/2026 12:59:10 PM EST | |
| 148.00 | 0.92 | 4.35 | 2.64 | % | 0.02 | 0 | 0 | 0.20 | -0.34 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 149.00 | 0.68 | 4.75 | 2.72 | % | 0.02 | 0 | 0 | 0.18 | -0.37 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 150.00 | 1.26 | 4.75 | 3.01 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.18 | -0.41 | 0.04 | -0.05 | 8/11/2026 | 8/12/2026 12:59:10 PM EST |
| 152.50 | 2.24 | 5.70 | 3.97 | % | 0.03 | 0 | 0 | 0.17 | -0.51 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 155.00 | 3.65 | 7.10 | 5.38 | % | 0.03 | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 157.50 | 5.45 | 9.30 | 7.38 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.04 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 160.00 | 7.40 | 11.35 | 9.38 | % | 0.06 | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.05 | 8/12/2026 12:59:10 PM EST | |||
| 162.50 | 9.65 | 13.60 | 11.63 | % | 0.07 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.04 | 8/12/2026 12:59:10 PM EST | |||
| 165.00 | 12.20 | 16.00 | 14.10 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.04 | 8/6/2026 | 8/12/2026 12:59:10 PM EST |
| 167.50 | 14.50 | 18.45 | 16.48 | % | 0.10 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 170.00 | 16.75 | 20.95 | 18.85 | % | 0.11 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.02 | 8/12/2026 12:59:10 PM EST | |||
| 175.00 | 21.95 | 25.95 | 23.95 | % | 0.14 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 180.00 | 27.00 | 30.95 | 28.98 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 185.00 | 32.00 | 35.95 | 33.98 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:59:10 PM EST | |||
| 190.00 | 37.00 | 40.95 | 38.98 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 195.00 | 42.00 | 45.95 | 43.98 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST | |||
| 200.00 | 47.00 | 50.95 | 48.98 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:10 PM EST |