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 | 78.75 | 82.95 | 80.85 | % | 1.01 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 85.00 | 73.75 | 77.95 | 75.85 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 90.00 | 68.75 | 72.95 | 70.85 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 63.80 | 68.00 | 65.90 | 63.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 58.80 | 63.00 | 60.90 | 62.88 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 105.00 | 53.85 | 58.00 | 55.93 | 55.31 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 110.00 | 48.85 | 53.00 | 50.93 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 115.00 | 43.90 | 48.00 | 45.95 | 46.62 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 38.95 | 43.00 | 40.98 | % | 0.34 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 33.95 | 38.00 | 35.98 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 130.00 | 29.05 | 32.95 | 31.00 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 135.00 | 24.20 | 28.00 | 26.10 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 140.00 | 19.25 | 23.00 | 21.13 | 21.48 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.53 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 145.00 | 14.40 | 18.00 | 16.20 | % | 0.11 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 150.00 | 10.00 | 13.45 | 11.73 | 12.00 | -1.30 | -9.78% | 0.08 | 2 | 296 | 0.38 | 0.93 | 0.02 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 5.10 | 9.00 | 7.05 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.79 | 0.04 | -0.05 | 10/30/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 1.58 | 5.40 | 3.49 | 4.47 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.17 | 0.56 | 0.05 | -0.06 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 0.95 | 2.02 | 1.49 | 1.00 | -1.31 | -56.71% | 0.01 | 25 | 14 | 0.17 | 0.30 | 0.05 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 1.49 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.12 | 0.03 | -0.03 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 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 | 1.00 | 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 | 1.83 | 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 | 1.69 | 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 | 1.57 | 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 | 1.45 | 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 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.21 | 1.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.26 | 1.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.32 | 1.16 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.42 | 1.21 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.78 | 1.39 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.07 | 0.02 | -0.03 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 3.25 | 1.63 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | -0.21 | 0.04 | -0.05 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 0.65 | 4.60 | 2.63 | 3.40 | -1.60 | -32.00% | 0.02 | 1 | 0 | 0.17 | -0.44 | 0.05 | -0.06 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 3.10 | 7.35 | 5.23 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | -0.70 | 0.05 | -0.05 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 7.50 | 11.55 | 9.53 | % | 0.06 | 0 | 0 | 0.33 | -0.88 | 0.03 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 12.25 | 16.40 | 14.33 | % | 0.08 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 17.20 | 21.40 | 19.30 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 185.00 | 22.20 | 26.40 | 24.30 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 27.20 | 31.40 | 29.30 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 32.20 | 36.40 | 34.30 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 37.20 | 41.40 | 39.30 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 42.20 | 46.40 | 44.30 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 47.20 | 51.40 | 49.30 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 215.00 | 52.20 | 56.40 | 54.30 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 57.20 | 61.40 | 59.30 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 225.00 | 62.20 | 66.40 | 64.30 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 67.20 | 71.40 | 69.30 | % | 0.30 | 0 | 0 | 1.00 | -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 | 1.05 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |