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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.90 | 78.00 | 75.95 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 90.00 | 68.95 | 73.00 | 70.98 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 64.00 | 68.00 | 66.00 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 100.00 | 59.00 | 63.00 | 61.00 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 105.00 | 54.05 | 58.00 | 56.03 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 110.00 | 49.10 | 53.00 | 51.05 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 115.00 | 44.15 | 48.00 | 46.08 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 120.00 | 39.30 | 43.00 | 41.15 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 34.40 | 38.00 | 36.20 | % | 0.29 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 130.00 | 29.40 | 33.45 | 31.43 | % | 0.24 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 135.00 | 24.50 | 28.40 | 26.45 | % | 0.20 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 140.00 | 19.70 | 23.50 | 21.60 | 21.74 | % | 0.15 | 21 | 0 | 0.40 | 0.99 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 145.00 | 14.80 | 18.50 | 16.65 | % | 0.11 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 150.00 | 10.30 | 14.00 | 12.15 | % | 0.08 | 0 | 0 | 0.30 | 0.90 | 0.02 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 155.00 | 5.85 | 9.95 | 7.90 | % | 0.05 | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.04 | 11/6/2026 4:00:07 PM EST | |||
| 160.00 | 2.44 | 6.35 | 4.40 | 4.89 | % | 0.03 | 2 | 0 | 0.15 | 0.58 | 0.04 | -0.05 | 11/6/2026 | 11/6/2026 4:00:07 PM EST | |
| 165.00 | 1.46 | 4.10 | 2.78 | % | 0.02 | 0 | 0 | 0.18 | 0.36 | 0.04 | -0.04 | 11/6/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.03 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 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 | 0.56 | 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 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 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 | 0.66 | 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 | 0.70 | 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 | 0.73 | 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 | 0.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 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 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.03 | -0.04 | 11/6/2026 4:00:07 PM EST | |||
| 160.00 | 1.25 | 5.20 | 3.23 | % | 0.02 | 0 | 0 | 0.17 | -0.42 | 0.04 | -0.05 | 11/6/2026 4:00:07 PM EST | |||
| 165.00 | 4.00 | 7.85 | 5.93 | % | 0.04 | 0 | 0 | 0.25 | -0.64 | 0.04 | -0.04 | 11/6/2026 4:00:07 PM EST | |||
| 170.00 | 7.55 | 11.80 | 9.68 | % | 0.06 | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.03 | 11/6/2026 4:00:07 PM EST | |||
| 175.00 | 12.25 | 16.45 | 14.35 | % | 0.08 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.02 | 11/6/2026 4:00:07 PM EST | |||
| 180.00 | 17.15 | 21.40 | 19.28 | % | 0.11 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 11/6/2026 4:00:07 PM EST | |||
| 185.00 | 22.15 | 26.40 | 24.28 | % | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 190.00 | 27.15 | 31.40 | 29.28 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 195.00 | 32.15 | 36.40 | 34.28 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 200.00 | 37.15 | 41.40 | 39.28 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 205.00 | 42.15 | 46.40 | 44.28 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 210.00 | 47.15 | 51.40 | 49.28 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 215.00 | 52.15 | 56.40 | 54.28 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 220.00 | 57.15 | 61.40 | 59.28 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 225.00 | 62.15 | 66.40 | 64.28 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 230.00 | 67.15 | 71.40 | 69.28 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST | |||
| 235.00 | 72.15 | 76.40 | 74.28 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:07 PM EST |