Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $314.74 as of 1/7/2026 7:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 255.50 | 259.15 | 257.33 | 259.80 | +9.82 | +3.93% | 3.96 | 3 | 9,411 | 5.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 250.50 | 254.20 | 252.35 | 246.45 | 0.00 | 0.00% | 3.60 | 0 | 145 | 5.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 245.50 | 249.25 | 247.38 | 225.38 | 0.00 | 0.00% | 3.30 | 0 | 252 | 5.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 240.50 | 244.25 | 242.38 | 242.00 | +2.00 | +0.84% | 3.03 | 1 | 93 | 5.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 235.50 | 239.25 | 237.38 | 234.22 | 0.00 | 0.00% | 2.79 | 0 | 44 | 4.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 230.50 | 234.25 | 232.38 | 227.00 | 0.00 | 0.00% | 2.58 | 0 | 136 | 4.69 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 225.50 | 229.25 | 227.38 | 197.28 | 0.00 | 0.00% | 2.39 | 0 | 76 | 4.50 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 220.55 | 224.05 | 222.30 | 224.93 | +4.93 | +2.25% | 2.22 | 10 | 917 | 4.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 215.55 | 219.25 | 217.40 | 212.95 | 0.00 | 0.00% | 2.07 | 0 | 72 | 4.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 210.85 | 213.45 | 212.15 | 204.45 | 0.00 | 0.00% | 1.93 | 0 | 337 | 3.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 115.00 | 205.55 | 209.30 | 207.43 | 201.74 | 0.00 | 0.00% | 1.80 | 0 | 131 | 3.85 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 200.55 | 204.30 | 202.43 | 202.90 | +9.35 | +4.84% | 1.69 | 8 | 478 | 3.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 195.55 | 199.30 | 197.43 | 188.46 | 0.00 | 0.00% | 1.58 | 0 | 813 | 3.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 190.55 | 194.30 | 192.43 | 191.86 | +6.93 | +3.75% | 1.48 | 28 | 437 | 3.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 185.60 | 189.15 | 187.38 | 190.00 | +8.30 | +4.57% | 1.39 | 4 | 688 | 3.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 180.60 | 184.30 | 182.45 | 182.55 | +5.90 | +3.34% | 1.30 | 9 | 1,072 | 3.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 145.00 | 175.60 | 178.80 | 177.20 | 177.00 | +4.35 | +2.52% | 1.22 | 13 | 904 | 2.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 170.60 | 173.95 | 172.28 | 173.50 | +9.75 | +5.96% | 1.15 | 14 | 1,590 | 2.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 165.60 | 169.05 | 167.33 | 168.18 | +9.18 | +5.78% | 1.08 | 2 | 1,318 | 2.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 160.65 | 163.80 | 162.23 | 163.25 | +5.32 | +3.37% | 1.01 | 75 | 2,635 | 2.56 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 155.60 | 159.35 | 157.48 | 157.70 | +8.34 | +5.59% | 0.95 | 4 | 3,108 | 2.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 150.60 | 153.50 | 152.05 | 155.00 | +11.20 | +7.79% | 0.89 | 7 | 6,696 | 2.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 145.65 | 149.35 | 147.50 | 147.30 | +8.08 | +5.81% | 0.84 | 42 | 7,703 | 2.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 140.65 | 144.10 | 142.38 | 142.85 | +8.12 | +6.03% | 0.79 | 45 | 3,227 | 2.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 136.75 | 139.20 | 137.98 | 137.67 | +8.45 | +6.54% | 0.75 | 19 | 4,760 | 2.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 130.65 | 134.40 | 132.53 | 136.00 | +11.55 | +9.29% | 0.70 | 75 | 4,837 | 2.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 126.85 | 129.05 | 127.95 | 127.35 | +8.15 | +6.84% | 0.66 | 24 | 7,365 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 121.80 | 124.10 | 122.95 | 122.10 | +7.81 | +6.84% | 0.61 | 72 | 8,674 | 1.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 205.00 | 115.65 | 119.40 | 117.53 | 117.38 | +8.05 | +7.37% | 0.57 | 116 | 4,958 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 110.90 | 114.00 | 112.45 | 113.09 | +7.99 | +7.61% | 0.54 | 44 | 7,228 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 215.00 | 106.85 | 109.35 | 108.10 | 109.20 | +9.98 | +10.06% | 0.50 | 4 | 1,878 | 1.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 100.70 | 104.45 | 102.58 | 105.00 | +10.26 | +10.83% | 0.47 | 50 | 7,584 | 1.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 225.00 | 96.80 | 99.10 | 97.95 | 100.95 | +11.10 | +12.36% | 0.44 | 566 | 2,750 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 90.85 | 94.45 | 92.65 | 92.00 | +8.00 | +9.53% | 0.40 | 22 | 4,659 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 235.00 | 86.95 | 89.45 | 88.20 | 87.50 | +7.30 | +9.11% | 0.38 | 161 | 3,689 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 80.75 | 83.15 | 81.95 | 82.75 | +8.87 | +12.01% | 0.34 | 22 | 6,906 | 1.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 76.45 | 79.00 | 77.73 | 80.90 | +10.90 | +15.58% | 0.32 | 9 | 1,703 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 70.75 | 74.30 | 72.53 | 72.62 | +8.38 | +13.05% | 0.29 | 441 | 14,124 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 65.80 | 69.50 | 67.65 | 67.26 | +8.61 | +14.68% | 0.27 | 79 | 2,230 | 1.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 61.10 | 63.15 | 62.13 | 62.01 | +7.05 | +12.83% | 0.24 | 32 | 10,925 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 56.80 | 58.15 | 57.48 | 57.24 | +8.29 | +16.94% | 0.22 | 26 | 2,341 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 51.10 | 54.60 | 52.85 | 53.10 | +8.92 | +20.19% | 0.20 | 17 | 8,513 | 0.91 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 46.80 | 49.55 | 48.18 | 47.24 | +6.74 | +16.65% | 0.18 | 145 | 2,966 | 0.83 | 1.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 41.80 | 44.30 | 43.05 | 42.58 | +8.29 | +24.18% | 0.15 | 302 | 7,822 | 0.73 | 0.99 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 282.50 | 38.45 | 42.20 | 40.33 | 34.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 36.85 | 38.20 | 37.53 | 37.20 | +7.85 | +26.75% | 0.13 | 72 | 3,491 | 0.52 | 0.98 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 287.50 | 33.50 | 37.25 | 35.38 | 36.23 | +8.45 | +30.42% | 0.12 | 5 | 12 | 0.67 | 0.98 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 31.90 | 34.10 | 33.00 | 32.72 | +7.42 | +29.33% | 0.11 | 64 | 6,663 | 0.44 | 0.97 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 292.50 | 28.60 | 31.80 | 30.20 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.56 | 0.96 | 0.00 | -0.13 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 27.05 | 29.80 | 28.43 | 28.58 | +8.49 | +42.26% | 0.10 | 34 | 1,742 | 0.57 | 0.95 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 297.50 | 23.75 | 26.40 | 25.08 | 25.93 | +8.28 | +46.92% | 0.08 | 48 | 79 | 0.45 | 0.93 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 300.00 | 22.95 | 23.75 | 23.35 | 23.00 | +6.82 | +42.16% | 0.08 | 1,181 | 9,073 | 0.31 | 0.91 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 302.50 | 20.55 | 21.50 | 21.03 | 19.10 | +5.85 | +44.16% | 0.07 | 5 | 144 | 0.31 | 0.89 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 18.35 | 19.05 | 18.70 | 18.20 | +6.85 | +60.36% | 0.06 | 1,008 | 4,749 | 0.30 | 0.87 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 307.50 | 16.45 | 16.80 | 16.63 | 16.65 | +7.25 | +77.13% | 0.05 | 44 | 217 | 0.31 | 0.84 | 0.02 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 14.20 | 14.60 | 14.40 | 14.20 | +5.85 | +70.06% | 0.05 | 694 | 7,053 | 0.30 | 0.80 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 312.50 | 12.35 | 12.50 | 12.43 | 12.25 | +5.30 | +76.26% | 0.04 | 274 | 1,296 | 0.30 | 0.76 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 10.45 | 10.60 | 10.53 | 10.28 | +4.78 | +86.91% | 0.03 | 2,046 | 7,256 | 0.29 | 0.71 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 317.50 | 8.70 | 8.85 | 8.78 | 8.55 | +4.24 | +98.38% | 0.03 | 959 | 3,527 | 0.29 | 0.66 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 7.15 | 7.25 | 7.20 | 7.11 | +3.83 | +116.77% | 0.02 | 3,531 | 6,907 | 0.28 | 0.59 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 322.50 | 5.75 | 5.85 | 5.80 | 5.75 | +3.25 | +130.00% | 0.02 | 1,948 | 677 | 0.28 | 0.52 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 325.00 | 4.55 | 4.65 | 4.60 | 4.56 | +2.69 | +143.85% | 0.01 | 3,786 | 9,494 | 0.28 | 0.44 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 327.50 | 3.50 | 3.60 | 3.55 | 3.45 | +2.12 | +159.40% | 0.01 | 2,675 | 618 | 0.27 | 0.37 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 330.00 | 2.71 | 2.75 | 2.73 | 2.74 | +1.75 | +176.77% | 0.01 | 10,399 | 6,949 | 0.27 | 0.31 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 332.50 | 2.04 | 2.08 | 2.06 | 2.02 | +1.37 | +210.77% | 0.01 | 2,074 | 352 | 0.27 | 0.25 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 335.00 | 1.53 | 1.56 | 1.55 | 1.52 | +0.99 | +186.80% | 0.00 | 1,734 | 6,533 | 0.28 | 0.21 | 0.02 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 337.50 | 1.14 | 1.18 | 1.16 | 1.12 | +0.74 | +194.74% | 0.00 | 973 | 112 | 0.28 | 0.17 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 340.00 | 0.86 | 0.89 | 0.88 | 0.84 | +0.56 | +200.00% | 0.00 | 6,040 | 15,063 | 0.28 | 0.13 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 0.49 | 0.52 | 0.51 | 0.52 | +0.35 | +205.89% | 0.00 | 759 | 1,705 | 0.29 | 0.08 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 0.30 | 0.33 | 0.32 | 0.30 | +0.18 | +150.00% | 0.00 | 1,670 | 27,312 | 0.31 | 0.05 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.13 | +216.67% | 0.00 | 331 | 1,015 | 0.32 | 0.03 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.12 | +400.00% | 0.00 | 763 | 7,688 | 0.34 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 584 | 1,351 | 0.36 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 30 | 2,282 | 0.37 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 35 | 312 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 58 | 712 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 433 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 383 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 353 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,302 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.74 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 597 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 76 | 429 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.60 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,333 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 3,256 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 3,154 | 2.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 2.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 2.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 3.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,897 | 2.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 2.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,366 | 2.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,340 | 2.43 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,767 | 2.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,923 | 2.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,638 | 1.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,907 | 2.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 7,674 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,033 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,494 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,524 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,451 | 1.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10,590 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,250 | 1.70 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,672 | 1.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,399 | 1.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,630 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10,893 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 2,598 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,626 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 1.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,214 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 3,552 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 235.00 | 0.01 | 0.31 | 0.16 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 2,319 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 34 | 4,192 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 3,701 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 9,428 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 161 | 1,537 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 79 | 5,043 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 2,076 | 3,975 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 184 | 3,252 | 0.49 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 0.10 | 0.11 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 39 | 3,396 | 0.47 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.00 | 278 | 6,057 | 0.44 | -0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 282.50 | 0.16 | 0.18 | 0.17 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 79 | 0.43 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 509 | 7,006 | 0.41 | -0.02 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 287.50 | 0.22 | 0.24 | 0.23 | 0.18 | -0.24 | -57.15% | 0.00 | 7 | 359 | 0.40 | -0.02 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 0.27 | 0.28 | 0.28 | 0.29 | -0.16 | -35.56% | 0.00 | 336 | 17,715 | 0.38 | -0.03 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 292.50 | 0.31 | 0.33 | 0.32 | 0.32 | -0.34 | -51.52% | 0.00 | 72 | 207 | 0.37 | -0.04 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.37 | -48.69% | 0.00 | 501 | 3,814 | 0.36 | -0.05 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 297.50 | 0.46 | 0.49 | 0.48 | 0.50 | -0.49 | -49.50% | 0.00 | 160 | 457 | 0.35 | -0.07 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 300.00 | 0.58 | 0.61 | 0.60 | 0.60 | -0.65 | -52.00% | 0.00 | 845 | 5,156 | 0.33 | -0.09 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 302.50 | 0.73 | 0.76 | 0.75 | 0.75 | -0.88 | -53.99% | 0.00 | 248 | 768 | 0.32 | -0.11 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 0.93 | 0.97 | 0.95 | 0.95 | -1.10 | -53.66% | 0.00 | 839 | 17,217 | 0.31 | -0.13 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 307.50 | 1.21 | 1.24 | 1.23 | 1.32 | -1.34 | -50.38% | 0.00 | 383 | 665 | 0.31 | -0.16 | 0.02 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 1.56 | 1.60 | 1.58 | 1.64 | -1.82 | -52.61% | 0.01 | 1,185 | 7,914 | 0.30 | -0.20 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 312.50 | 2.03 | 2.07 | 2.05 | 2.22 | -2.13 | -48.97% | 0.01 | 835 | 3,254 | 0.29 | -0.24 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 2.63 | 2.67 | 2.65 | 2.65 | -2.95 | -52.68% | 0.01 | 2,445 | 7,211 | 0.29 | -0.29 | 0.02 | -0.31 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 317.50 | 3.35 | 3.45 | 3.40 | 3.40 | -3.45 | -50.37% | 0.01 | 2,069 | 223 | 0.28 | -0.34 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 4.25 | 4.35 | 4.30 | 4.33 | -4.67 | -51.89% | 0.01 | 2,187 | 11,355 | 0.28 | -0.41 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 322.50 | 5.40 | 5.50 | 5.45 | 5.45 | -5.14 | -48.54% | 0.02 | 550 | 427 | 0.27 | -0.48 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 325.00 | 6.65 | 6.80 | 6.73 | 6.70 | -6.00 | -47.25% | 0.02 | 641 | 831 | 0.27 | -0.56 | 0.03 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 327.50 | 8.15 | 8.30 | 8.23 | 8.19 | -1.01 | -10.98% | 0.03 | 245 | 79 | 0.27 | -0.63 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 330.00 | 9.80 | 9.95 | 9.88 | 10.30 | -5.71 | -35.67% | 0.03 | 186 | 393 | 0.27 | -0.69 | 0.03 | -0.28 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 332.50 | 11.65 | 11.80 | 11.73 | 11.73 | % | 0.04 | 77 | 0 | 0.27 | -0.75 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST | |
| 335.00 | 13.35 | 14.30 | 13.83 | 11.10 | -9.50 | -46.12% | 0.04 | 40 | 114 | 0.28 | -0.79 | 0.02 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 337.50 | 15.40 | 16.55 | 15.98 | 15.99 | % | 0.05 | 7 | 0 | 0.28 | -0.83 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST | |
| 340.00 | 17.70 | 18.70 | 18.20 | 18.45 | -8.08 | -30.46% | 0.05 | 11 | 1,915 | 0.28 | -0.87 | 0.01 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 22.30 | 23.45 | 22.88 | 20.75 | -8.95 | -30.14% | 0.07 | 2 | 49 | 0.49 | -0.92 | 0.01 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 26.80 | 29.40 | 28.10 | 25.98 | -6.83 | -20.82% | 0.08 | 211 | 1 | 0.49 | -0.95 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 30.90 | 34.65 | 32.78 | 40.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.06 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 35.90 | 39.60 | 37.75 | 46.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 41.70 | 44.30 | 43.00 | 46.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 45.90 | 49.30 | 47.60 | 54.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 50.90 | 54.60 | 52.75 | 52.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 55.90 | 59.30 | 57.60 | 65.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 61.00 | 64.60 | 62.80 | 68.27 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 65.90 | 69.30 | 67.60 | 76.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 70.90 | 74.30 | 72.60 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 400.00 | 75.90 | 79.30 | 77.60 | 74.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 80.90 | 84.30 | 82.60 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 410.00 | 85.90 | 89.30 | 87.60 | 90.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 90.90 | 94.30 | 92.60 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 420.00 | 95.90 | 99.30 | 97.60 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 425.00 | 100.90 | 104.30 | 102.60 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 430.00 | 105.90 | 109.30 | 107.60 | 120.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 110.90 | 114.30 | 112.60 | 120.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 115.90 | 119.30 | 117.60 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 445.00 | 120.90 | 124.30 | 122.60 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 450.00 | 125.90 | 129.30 | 127.60 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST |