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 | 78.70 | 82.80 | 80.75 | % | 1.01 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 85.00 | 73.70 | 77.85 | 75.78 | 68.08 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/6/2026 4:00:07 PM EST |
| 90.00 | 68.65 | 72.85 | 70.75 | 63.57 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/6/2026 4:00:07 PM EST |
| 95.00 | 63.65 | 67.90 | 65.78 | 65.10 | +5.09 | +8.49% | 0.69 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 58.65 | 62.90 | 60.78 | 59.57 | +4.74 | +8.65% | 0.61 | 4 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 105.00 | 53.70 | 57.85 | 55.78 | 56.84 | 0.00 | 0.00% | 0.53 | 0 | 44 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 110.00 | 48.70 | 52.85 | 50.78 | 50.10 | +4.09 | +8.89% | 0.46 | 1 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 115.00 | 43.70 | 47.95 | 45.83 | 41.17 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 38.75 | 42.95 | 40.85 | 37.95 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 125.00 | 33.70 | 37.85 | 35.78 | 37.41 | 0.00 | 0.00% | 0.29 | 0 | 360 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 28.75 | 32.85 | 30.80 | 29.96 | +2.72 | +9.99% | 0.24 | 1 | 20 | 0.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 23.85 | 28.00 | 25.93 | 27.66 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 18.80 | 23.00 | 20.90 | 19.59 | -1.56 | -7.38% | 0.15 | 1 | 18 | 0.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 142.00 | 16.85 | 21.00 | 18.93 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 143.00 | 15.85 | 19.95 | 17.90 | 15.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 144.00 | 14.90 | 19.00 | 16.95 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 145.00 | 13.85 | 17.90 | 15.88 | 12.92 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 146.00 | 12.90 | 17.00 | 14.95 | % | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 147.00 | 11.90 | 16.00 | 13.95 | 9.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:07 PM EST |
| 148.00 | 10.95 | 15.00 | 12.98 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 4:00:07 PM EST |
| 149.00 | 9.95 | 14.10 | 12.03 | % | 0.08 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 150.00 | 9.85 | 12.60 | 11.23 | 11.11 | 0.00 | 0.00% | 0.07 | 0 | 380 | 0.44 | 0.98 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 152.50 | 6.70 | 10.50 | 8.60 | 6.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.95 | 0.02 | -0.04 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 5.15 | 7.85 | 6.50 | 8.38 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.34 | 0.89 | 0.04 | -0.05 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 157.50 | 2.54 | 5.90 | 4.22 | 4.87 | -0.03 | -0.62% | 0.03 | 2 | 62 | 0.31 | 0.76 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 1.19 | 4.00 | 2.60 | 2.75 | +0.13 | +4.97% | 0.02 | 37 | 491 | 0.16 | 0.58 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 162.50 | 0.43 | 3.15 | 1.79 | 1.43 | -1.37 | -48.93% | 0.01 | 26 | 85 | 0.19 | 0.38 | 0.08 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 0.51 | 0.90 | 0.71 | 0.71 | -0.27 | -27.56% | 0.00 | 41 | 146 | 0.17 | 0.20 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 167.50 | 0.00 | 1.17 | 0.59 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.09 | 0.04 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.29 | -96.67% | 0.00 | 4 | 54 | 0.15 | 0.03 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 172.50 | 0.00 | 2.23 | 1.12 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.21 | 1.11 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.19 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/6/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/6/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 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 | 2.58 | 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 | 2.39 | 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 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 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 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.58 | 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 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 142.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 143.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 144.00 | 0.00 | 2.22 | 1.11 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.24 | 1.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 146.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 147.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 148.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 149.00 | 0.00 | 2.33 | 1.17 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.30 | -0.02 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 152.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.28 | -0.05 | 0.02 | -0.04 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 0.30 | 1.85 | 1.08 | 0.92 | +0.24 | +35.30% | 0.01 | 2 | 230 | 0.25 | -0.11 | 0.04 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 3.00 | 1.50 | 1.05 | -0.04 | -3.67% | 0.01 | 5 | 9 | 0.37 | -0.24 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 0.19 | 2.75 | 1.47 | 1.45 | -0.59 | -28.93% | 0.01 | 3 | 45 | 0.15 | -0.42 | 0.08 | -0.08 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 162.50 | 1.15 | 4.90 | 3.03 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.62 | 0.08 | -0.07 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 3.60 | 6.85 | 5.23 | 4.32 | % | 0.03 | 1 | 0 | 0.36 | -0.80 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 167.50 | 5.05 | 9.05 | 7.05 | % | 0.04 | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 170.00 | 7.30 | 11.50 | 9.40 | % | 0.06 | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 172.50 | 9.75 | 13.95 | 11.85 | % | 0.07 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 12.25 | 16.45 | 14.35 | 18.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:07 PM EST |
| 177.50 | 14.75 | 18.90 | 16.83 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 17.25 | 21.40 | 19.33 | % | 0.11 | 0 | 0 | 0.67 | -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 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 27.25 | 31.30 | 29.28 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 32.20 | 36.30 | 34.25 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 37.25 | 41.35 | 39.30 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 42.25 | 46.30 | 44.28 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 47.20 | 51.30 | 49.25 | 48.31 | % | 0.23 | 6 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 220.00 | 57.30 | 61.35 | 59.33 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 67.20 | 71.30 | 69.25 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 235.00 | 72.20 | 76.30 | 74.25 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |