Options Chain for (ROKU) - $160.52 as of 11/8/2026 9:04:34 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 | 78.60 | 82.80 | 80.70 | 76.37 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 85.00 | 73.65 | 77.85 | 75.75 | % | 0.89 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 90.00 | 68.65 | 72.80 | 70.73 | % | 0.79 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 63.60 | 67.85 | 65.73 | 58.48 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 58.65 | 62.85 | 60.75 | 56.35 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 105.00 | 53.65 | 57.85 | 55.75 | 55.69 | +4.31 | +8.39% | 0.53 | 2 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 110.00 | 48.65 | 52.85 | 50.75 | 50.25 | +3.30 | +7.03% | 0.46 | 3 | 11 | 2.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 115.00 | 43.65 | 47.85 | 45.75 | 46.52 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 38.65 | 42.90 | 40.78 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 33.65 | 37.85 | 35.75 | 29.80 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 28.65 | 32.85 | 30.75 | 30.32 | +4.87 | +19.14% | 0.24 | 43 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 23.65 | 27.90 | 25.78 | 25.02 | % | 0.19 | 7 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 138.00 | 20.65 | 24.85 | 22.75 | 23.74 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 139.00 | 19.65 | 23.90 | 21.78 | 22.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 18.65 | 22.90 | 20.78 | 21.13 | +0.15 | +0.72% | 0.15 | 14 | 83 | 1.05 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 141.00 | 17.70 | 21.85 | 19.78 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 142.00 | 16.70 | 20.80 | 18.75 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 143.00 | 15.80 | 19.80 | 17.80 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 144.00 | 14.80 | 18.55 | 16.68 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 145.00 | 13.75 | 17.15 | 15.45 | 15.30 | -0.52 | -3.29% | 0.11 | 1 | 52 | 0.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 146.00 | 12.75 | 16.90 | 14.83 | 13.58 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 147.00 | 11.75 | 15.85 | 13.80 | 8.73 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 148.00 | 10.70 | 14.70 | 12.70 | 12.81 | +3.49 | +37.45% | 0.09 | 1 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 149.00 | 9.70 | 13.85 | 11.78 | 12.72 | % | 0.08 | 10 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 150.00 | 9.55 | 12.50 | 11.03 | 11.81 | +0.79 | +7.17% | 0.07 | 15 | 69 | 0.63 | 0.98 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 152.50 | 6.35 | 10.35 | 8.35 | 8.65 | -1.09 | -11.20% | 0.05 | 10 | 11 | 0.59 | 0.98 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 4.50 | 7.45 | 5.98 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.41 | 0.92 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 157.50 | 1.73 | 5.50 | 3.62 | 4.00 | -0.06 | -1.48% | 0.02 | 30 | 21 | 0.40 | 0.80 | 0.07 | -0.09 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 0.13 | 3.60 | 1.87 | 1.89 | -0.09 | -4.55% | 0.01 | 39 | 212 | 0.35 | 0.58 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 1.02 | 0.51 | 0.60 | -0.40 | -40.00% | 0.00 | 42 | 77 | 0.20 | 0.34 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.20 | -43.48% | 0.00 | 28 | 13 | 0.17 | 0.14 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 167.50 | 0.00 | 0.32 | 0.16 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.04 | 0.03 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 13 | 75 | 0.24 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 182.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 187.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 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 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.23 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 138.00 | 0.00 | 2.14 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 139.00 | 0.00 | 2.14 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 142.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 143.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 144.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 148.00 | 0.00 | 2.17 | 1.09 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 149.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 150.00 | 0.03 | 0.27 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 51 | 142 | 0.30 | -0.02 | 0.01 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.43 | -0.02 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.30 | -0.08 | 0.03 | -0.06 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 2.41 | 1.21 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.44 | -0.20 | 0.07 | -0.09 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 1.50 | +0.45 | +42.86% | 0.01 | 19 | 2 | 0.25 | -0.42 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 162.50 | 0.56 | 3.20 | 1.88 | 2.86 | -0.10 | -3.38% | 0.01 | 10 | 4 | 0.26 | -0.66 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 2.58 | 6.55 | 4.57 | % | 0.03 | 0 | 0 | 0.46 | -0.86 | 0.06 | -0.07 | 11/6/2026 4:00:07 PM EST | |||
| 167.50 | 5.30 | 9.00 | 7.15 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.96 | 0.03 | -0.03 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 7.30 | 11.45 | 9.38 | 10.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.99 | 0.01 | -0.01 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 172.50 | 9.80 | 13.95 | 11.88 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 12.25 | 16.45 | 14.35 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 177.50 | 14.75 | 18.85 | 16.80 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 17.25 | 21.35 | 19.30 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 182.50 | 19.75 | 23.80 | 21.78 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 185.00 | 22.20 | 26.30 | 24.25 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 187.50 | 24.70 | 28.80 | 26.75 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 27.20 | 31.30 | 29.25 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 32.25 | 36.30 | 34.28 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 37.20 | 41.30 | 39.25 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 42.25 | 46.35 | 44.30 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 47.20 | 51.30 | 49.25 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 215.00 | 52.20 | 56.30 | 54.25 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 57.20 | 61.30 | 59.25 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 225.00 | 62.20 | 66.30 | 64.25 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 67.25 | 71.30 | 69.28 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 235.00 | 72.20 | 76.40 | 74.30 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |