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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 113.65 | 117.90 | 115.78 | 112.57 | 0.00 | 0.00% | 2.57 | 0 | 188 | 2.49 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 50.00 | 108.70 | 112.90 | 110.80 | 106.13 | 0.00 | 0.00% | 2.22 | 0 | 95 | 2.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 55.00 | 103.70 | 107.95 | 105.83 | 102.00 | 0.00 | 0.00% | 1.92 | 0 | 30 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/6/2026 4:00:07 PM EST |
| 60.00 | 98.75 | 102.95 | 100.85 | 80.31 | 0.00 | 0.00% | 1.68 | 0 | 35 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 11/6/2026 4:00:07 PM EST |
| 65.00 | 93.75 | 98.00 | 95.88 | 88.42 | 0.00 | 0.00% | 1.48 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/6/2026 4:00:07 PM EST |
| 70.00 | 88.80 | 93.00 | 90.90 | 91.12 | 0.00 | 0.00% | 1.30 | 0 | 885 | 1.69 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 75.00 | 83.80 | 88.00 | 85.90 | 82.50 | 0.00 | 0.00% | 1.15 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 80.00 | 78.85 | 83.00 | 80.93 | 72.89 | 0.00 | 0.00% | 1.01 | 0 | 36 | 1.45 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:07 PM EST |
| 85.00 | 73.85 | 78.00 | 75.93 | 70.60 | 0.00 | 0.00% | 0.89 | 0 | 39 | 1.34 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:07 PM EST |
| 90.00 | 68.90 | 73.00 | 70.95 | 69.21 | 0.00 | 0.00% | 0.79 | 0 | 37 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 11/6/2026 4:00:07 PM EST |
| 95.00 | 63.90 | 68.00 | 65.95 | 50.75 | 0.00 | 0.00% | 0.69 | 0 | 24 | 1.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 58.95 | 63.00 | 60.98 | 60.46 | +3.91 | +6.92% | 0.61 | 1 | 2,548 | 1.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 105.00 | 54.00 | 58.00 | 56.00 | 56.82 | +5.41 | +10.53% | 0.53 | 1 | 38 | 0.95 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 110.00 | 49.00 | 53.00 | 51.00 | 50.98 | -0.82 | -1.59% | 0.46 | 1 | 73 | 0.86 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 115.00 | 44.05 | 48.00 | 46.03 | 41.50 | 0.00 | 0.00% | 0.40 | 0 | 196 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 39.10 | 43.00 | 41.05 | 40.70 | 0.00 | 0.00% | 0.34 | 0 | 112 | 0.70 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 125.00 | 34.20 | 38.00 | 36.10 | 38.27 | 0.00 | 0.00% | 0.29 | 0 | 169 | 0.68 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 29.25 | 33.00 | 31.13 | 29.33 | -2.67 | -8.35% | 0.24 | 1 | 85 | 0.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 24.35 | 28.50 | 26.43 | 25.11 | -1.86 | -6.90% | 0.20 | 1 | 144 | 0.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 19.45 | 23.50 | 21.48 | 23.87 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.44 | 0.99 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 145.00 | 14.70 | 18.45 | 16.58 | 18.88 | 0.00 | 0.00% | 0.11 | 0 | 965 | 0.36 | 0.97 | 0.01 | -0.02 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 150.00 | 10.25 | 13.70 | 11.98 | 12.16 | 0.00 | 0.00% | 0.08 | 0 | 588 | 0.33 | 0.89 | 0.02 | -0.02 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 5.50 | 9.50 | 7.50 | 7.50 | -0.16 | -2.09% | 0.05 | 32 | 282 | 0.28 | 0.75 | 0.03 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 2.07 | 5.95 | 4.01 | 5.40 | +0.77 | +16.64% | 0.03 | 2 | 1,605 | 0.16 | 0.55 | 0.05 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 1.40 | 2.20 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,327 | 0.16 | 0.33 | 0.04 | -0.04 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 1.13 | -0.12 | -9.60% | 0.00 | 6 | 209 | 0.20 | 0.17 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.23 | 0.06 | 0.01 | -0.01 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.24 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/6/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 392 | 0.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/6/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/6/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 307 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/6/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 172 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 194 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/6/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 368 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/6/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/6/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/6/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.50 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/6/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/6/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 40 | 2,520 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.84 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:07 PM EST |
| 125.00 | 0.03 | 0.80 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 130.00 | 0.05 | 1.46 | 0.76 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,363 | 0.40 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.44 | 1.22 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.47 | -0.01 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.56 | 1.28 | 0.28 | -0.04 | -12.50% | 0.01 | 753 | 113 | 0.40 | -0.03 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 150.00 | 0.30 | 2.47 | 1.39 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.23 | -0.11 | 0.02 | -0.02 | 11/4/2026 | 11/6/2026 4:00:07 PM EST |
| 155.00 | 0.06 | 2.65 | 1.36 | 1.67 | +1.66 | +16,600.00% | 0.01 | 2 | 83 | 0.15 | -0.25 | 0.03 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 160.00 | 0.96 | 4.90 | 2.93 | 2.45 | +0.29 | +13.43% | 0.02 | 1 | 39 | 0.15 | -0.45 | 0.05 | -0.04 | 11/6/2026 | 11/6/2026 4:00:07 PM EST |
| 165.00 | 3.65 | 7.75 | 5.70 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.25 | -0.67 | 0.04 | -0.04 | 11/5/2026 | 11/6/2026 4:00:07 PM EST |
| 170.00 | 7.55 | 11.75 | 9.65 | % | 0.06 | 0 | 0 | 0.29 | -0.83 | 0.03 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 12.20 | 16.45 | 14.33 | % | 0.08 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 17.15 | 21.40 | 19.28 | 38.51 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 11/6/2026 4:00:07 PM EST |
| 185.00 | 22.15 | 26.40 | 24.28 | 28.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:07 PM EST |
| 190.00 | 27.15 | 31.40 | 29.28 | 37.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/6/2026 4:00:07 PM EST |
| 195.00 | 32.15 | 36.40 | 34.28 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 37.15 | 41.40 | 39.28 | 46.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 11/6/2026 4:00:07 PM EST |
| 210.00 | 47.15 | 51.40 | 49.28 | 48.66 | % | 0.23 | 2 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 220.00 | 57.15 | 61.40 | 59.28 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |