Options Chain for ROKU INC COM CL A (ROKU) - $152.68 as of 9/25/2026 8:09:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.70 | 75.00 | 73.35 | 74.65 | 0.00 | 0.00% | 0.92 | 0 | 157 | 3.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 66.90 | 69.95 | 68.43 | 69.57 | 0.00 | 0.00% | 0.81 | 0 | 91 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:01 PM EST |
| 90.00 | 61.65 | 65.00 | 63.33 | 63.35 | 0.00 | 0.00% | 0.70 | 0 | 118 | 3.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 95.00 | 56.70 | 59.95 | 58.33 | 59.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:01 PM EST |
| 100.00 | 51.70 | 55.00 | 53.35 | 53.27 | -4.83 | -8.32% | 0.53 | 1 | 23 | 2.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 105.00 | 45.85 | 50.00 | 47.93 | 47.79 | -1.88 | -3.79% | 0.46 | 2 | 13 | 2.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 110.00 | 41.70 | 45.00 | 43.35 | 42.90 | -0.53 | -1.22% | 0.39 | 4 | 289 | 2.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 115.00 | 36.75 | 39.95 | 38.35 | 38.24 | -1.11 | -2.83% | 0.33 | 1 | 88 | 1.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 120.00 | 31.50 | 34.95 | 33.23 | 39.16 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:01 PM EST |
| 125.00 | 26.50 | 29.95 | 28.23 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 130.00 | 21.50 | 25.00 | 23.25 | 22.55 | -4.50 | -16.64% | 0.18 | 3 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 135.00 | 16.80 | 19.65 | 18.23 | 17.90 | -4.06 | -18.49% | 0.14 | 2 | 30 | 1.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 138.00 | 13.10 | 17.05 | 15.08 | 17.14 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.96 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:01 PM EST |
| 139.00 | 12.60 | 16.05 | 14.33 | % | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 140.00 | 11.55 | 15.15 | 13.35 | 13.92 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 141.00 | 10.70 | 14.10 | 12.40 | % | 0.09 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 142.00 | 9.55 | 13.10 | 11.33 | 11.83 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:01 PM EST |
| 143.00 | 8.10 | 12.15 | 10.13 | % | 0.07 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 144.00 | 7.05 | 11.00 | 9.03 | % | 0.06 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 145.00 | 6.10 | 10.10 | 8.10 | 8.91 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.69 | 0.96 | 0.02 | -0.03 | 9/18/2026 | 9/25/2026 4:00:01 PM EST |
| 146.00 | 5.30 | 9.15 | 7.23 | 7.88 | -0.96 | -10.86% | 0.05 | 1 | 3 | 0.64 | 0.94 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 147.00 | 4.10 | 8.20 | 6.15 | 7.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.91 | 0.04 | -0.05 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 148.00 | 3.60 | 7.30 | 5.45 | 5.75 | -3.63 | -38.70% | 0.04 | 2 | 4 | 0.56 | 0.86 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 149.00 | 2.64 | 6.45 | 4.55 | 4.87 | -3.26 | -40.10% | 0.03 | 10 | 8 | 0.54 | 0.80 | 0.07 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 150.00 | 1.52 | 5.15 | 3.34 | 3.55 | -0.47 | -11.70% | 0.02 | 16 | 2 | 0.45 | 0.72 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 152.50 | 0.06 | 4.00 | 2.03 | 1.68 | -2.07 | -55.20% | 0.01 | 2 | 3 | 0.47 | 0.51 | 0.10 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.72 | 0.86 | 0.49 | -2.01 | -80.40% | 0.01 | 10 | 10 | 0.35 | 0.29 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 2.35 | 1.18 | 0.30 | +0.29 | +2,900.00% | 0.01 | 15 | 28 | 0.51 | 0.13 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.21 | -80.77% | 0.00 | 6 | 61 | 0.29 | 0.07 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 1.95 | 0.98 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | 0.02 | 0.01 | -0.01 | 8/20/2026 | 9/25/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 172.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 187.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.19 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 139.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:01 PM EST |
| 141.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 142.00 | 0.00 | 2.33 | 1.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 144.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.53 | 0.77 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.04 | 0.02 | -0.03 | 9/16/2026 | 9/25/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.03 | -0.03 | 9/25/2026 4:00:01 PM EST | |||
| 147.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.04 | -0.05 | 9/25/2026 4:00:01 PM EST | |||
| 148.00 | 0.00 | 2.75 | 1.38 | 1.33 | -0.03 | -2.21% | 0.01 | 1 | 2 | 0.56 | -0.14 | 0.05 | -0.06 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 149.00 | 0.00 | 1.64 | 0.82 | 1.46 | +0.20 | +15.88% | 0.01 | 1 | 116 | 0.34 | -0.20 | 0.07 | -0.08 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 150.00 | 0.60 | 1.00 | 0.80 | 0.65 | +0.22 | +51.17% | 0.01 | 24 | 8 | 0.21 | -0.28 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 152.50 | 1.22 | 1.51 | 1.37 | 1.22 | +0.32 | +35.56% | 0.01 | 11 | 14 | 0.18 | -0.49 | 0.10 | -0.12 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 155.00 | 1.04 | 4.70 | 2.87 | 2.68 | +0.33 | +14.05% | 0.02 | 25 | 63 | 0.39 | -0.71 | 0.08 | -0.10 | 9/25/2026 | 9/25/2026 4:00:01 PM EST |
| 157.50 | 3.25 | 6.85 | 5.05 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.45 | -0.87 | 0.05 | -0.06 | 9/24/2026 | 9/25/2026 4:00:01 PM EST |
| 160.00 | 5.30 | 9.25 | 7.28 | 5.57 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | -0.93 | 0.03 | -0.04 | 9/22/2026 | 9/25/2026 4:00:01 PM EST |
| 162.50 | 7.70 | 11.80 | 9.75 | % | 0.06 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 9/25/2026 4:00:01 PM EST | |||
| 165.00 | 10.95 | 14.35 | 12.65 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/19/2026 | 9/25/2026 4:00:01 PM EST |
| 167.50 | 12.70 | 16.80 | 14.75 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 170.00 | 15.20 | 19.35 | 17.28 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 172.50 | 17.75 | 21.85 | 19.80 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 175.00 | 20.25 | 24.20 | 22.23 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 177.50 | 22.70 | 26.70 | 24.70 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 180.00 | 25.20 | 29.35 | 27.28 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 182.50 | 27.70 | 31.80 | 29.75 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 185.00 | 30.25 | 34.35 | 32.30 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 187.50 | 32.70 | 36.85 | 34.78 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 190.00 | 35.25 | 39.35 | 37.30 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 192.50 | 37.75 | 41.85 | 39.80 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 195.00 | 40.20 | 44.20 | 42.20 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST | |||
| 200.00 | 45.20 | 49.20 | 47.20 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:01 PM EST |