Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $216.95 as of 1/23/2026 9:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 63.00 | 70.30 | 66.65 | 74.50 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 152.50 | 61.00 | 67.80 | 64.40 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 155.00 | 58.05 | 65.85 | 61.95 | % | 0.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 157.50 | 56.35 | 62.80 | 59.58 | % | 0.38 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 160.00 | 54.05 | 60.35 | 57.20 | 66.06 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 162.50 | 51.85 | 57.80 | 54.83 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 165.00 | 49.60 | 55.35 | 52.48 | 103.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:03 PM EST |
| 167.50 | 46.15 | 52.85 | 49.50 | % | 0.30 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 170.00 | 45.30 | 50.35 | 47.83 | 53.73 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.71 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 172.50 | 41.25 | 47.85 | 44.55 | 46.15 | % | 0.26 | 4 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 175.00 | 40.35 | 45.40 | 42.88 | 51.32 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 177.50 | 35.80 | 42.90 | 39.35 | % | 0.22 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.04 | 1/23/2026 4:00:03 PM EST | |||
| 180.00 | 33.85 | 37.40 | 35.63 | 37.16 | -7.14 | -16.12% | 0.20 | 61 | 16 | 1.51 | 0.99 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 182.50 | 30.55 | 38.50 | 34.53 | % | 0.19 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.09 | 1/23/2026 4:00:03 PM EST | |||
| 185.00 | 28.60 | 35.55 | 32.08 | 58.79 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.30 | 0.98 | 0.00 | -0.11 | 1/12/2026 | 1/23/2026 4:00:03 PM EST |
| 187.50 | 25.70 | 33.05 | 29.38 | % | 0.16 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.13 | 1/23/2026 4:00:03 PM EST | |||
| 190.00 | 24.35 | 29.45 | 26.90 | 29.45 | -7.23 | -19.72% | 0.14 | 32 | 23 | 1.01 | 0.95 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 192.50 | 22.35 | 26.25 | 24.30 | % | 0.13 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.18 | 1/23/2026 4:00:03 PM EST | |||
| 195.00 | 20.35 | 23.60 | 21.98 | 25.00 | -38.64 | -60.72% | 0.11 | 6 | 6 | 0.76 | 0.92 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 197.50 | 17.70 | 21.55 | 19.63 | % | 0.10 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.24 | 1/23/2026 4:00:03 PM EST | |||
| 200.00 | 17.10 | 19.00 | 18.05 | 17.05 | -7.45 | -30.41% | 0.09 | 40 | 88 | 0.49 | 0.87 | 0.01 | -0.28 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 202.50 | 13.40 | 17.05 | 15.23 | 16.01 | % | 0.08 | 21 | 0 | 0.69 | 0.84 | 0.02 | -0.32 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 205.00 | 11.80 | 14.70 | 13.25 | 13.81 | -5.94 | -30.08% | 0.06 | 37 | 16 | 0.63 | 0.80 | 0.02 | -0.35 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 207.50 | 9.95 | 12.90 | 11.43 | 12.54 | % | 0.06 | 18 | 0 | 0.43 | 0.75 | 0.02 | -0.38 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 210.00 | 9.80 | 11.15 | 10.48 | 10.10 | -5.70 | -36.08% | 0.05 | 370 | 60 | 0.53 | 0.70 | 0.02 | -0.40 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 212.50 | 8.20 | 8.60 | 8.40 | 8.82 | -8.63 | -49.46% | 0.04 | 32 | 2 | 0.49 | 0.64 | 0.03 | -0.42 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 215.00 | 6.80 | 7.10 | 6.95 | 6.94 | -6.36 | -47.82% | 0.03 | 412 | 105 | 0.49 | 0.57 | 0.03 | -0.43 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 217.50 | 5.65 | 5.75 | 5.70 | 5.65 | -4.75 | -45.68% | 0.03 | 1,013 | 8 | 0.49 | 0.50 | 0.03 | -0.43 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 220.00 | 4.45 | 4.60 | 4.53 | 4.45 | -4.03 | -47.53% | 0.02 | 2,886 | 175 | 0.48 | 0.43 | 0.03 | -0.42 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 222.50 | 3.50 | 3.65 | 3.58 | 3.60 | -3.50 | -49.30% | 0.02 | 6,181 | 228 | 0.48 | 0.37 | 0.03 | -0.40 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 225.00 | 2.64 | 2.97 | 2.81 | 2.83 | -3.00 | -51.46% | 0.01 | 4,460 | 522 | 0.49 | 0.31 | 0.02 | -0.37 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 227.50 | 2.16 | 2.26 | 2.21 | 2.25 | -2.55 | -53.13% | 0.01 | 864 | 430 | 0.49 | 0.25 | 0.02 | -0.34 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 230.00 | 1.73 | 1.87 | 1.80 | 1.73 | -2.27 | -56.75% | 0.01 | 6,118 | 11,569 | 0.50 | 0.21 | 0.02 | -0.31 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 232.50 | 1.05 | 1.40 | 1.23 | 1.35 | -1.83 | -57.55% | 0.01 | 3,485 | 6,657 | 0.49 | 0.17 | 0.02 | -0.27 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 235.00 | 1.05 | 1.11 | 1.08 | 1.06 | -1.50 | -58.60% | 0.00 | 1,729 | 2,093 | 0.51 | 0.14 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 237.50 | 0.81 | 0.89 | 0.85 | 0.85 | -1.16 | -57.72% | 0.00 | 960 | 8,713 | 0.53 | 0.11 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 240.00 | 0.64 | 0.68 | 0.66 | 0.67 | -0.92 | -57.87% | 0.00 | 2,962 | 5,630 | 0.53 | 0.09 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 242.50 | 0.48 | 0.58 | 0.53 | 0.53 | -0.77 | -59.24% | 0.00 | 241 | 5,022 | 0.54 | 0.08 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 245.00 | 0.24 | 0.44 | 0.34 | 0.44 | -0.60 | -57.70% | 0.00 | 1,396 | 2,378 | 0.56 | 0.06 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 247.50 | 0.15 | 0.46 | 0.31 | 0.33 | -0.51 | -60.72% | 0.00 | 181 | 2,622 | 0.54 | 0.05 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 250.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.39 | -57.36% | 0.00 | 1,254 | 2,118 | 0.58 | 0.04 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 252.50 | 0.06 | 0.43 | 0.25 | 0.31 | -0.26 | -45.62% | 0.00 | 292 | 590 | 0.57 | 0.04 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 255.00 | 0.06 | 0.25 | 0.16 | 0.16 | -0.31 | -65.96% | 0.00 | 585 | 772 | 0.57 | 0.03 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 257.50 | 0.09 | 0.24 | 0.17 | 0.21 | -0.18 | -46.16% | 0.00 | 97 | 202 | 0.61 | 0.02 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 260.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.17 | -53.13% | 0.00 | 735 | 2,415 | 0.66 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 262.50 | 0.05 | 0.23 | 0.14 | 0.16 | -0.12 | -42.86% | 0.00 | 45 | 290 | 0.64 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 265.00 | 0.12 | 0.25 | 0.19 | 0.13 | -0.11 | -45.84% | 0.00 | 768 | 1,417 | 0.74 | 0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 267.50 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.80 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 270.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 745 | 1,235 | 0.69 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 272.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 15 | 571 | 0.84 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 275.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.12 | -63.16% | 0.00 | 643 | 1,097 | 0.71 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 277.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.11 | -57.90% | 0.00 | 23 | 84 | 0.76 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.10 | -62.50% | 0.00 | 187 | 1,149 | 0.78 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 33 | 252 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 290.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.06 | -54.55% | 0.00 | 28 | 539 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.16 | -76.19% | 0.00 | 6 | 174 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 426 | 2,226 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 182 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 290 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 315.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 51 | 208 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 320.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.14 | -87.50% | 0.00 | 15 | 230 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 128 | 177 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 519 | 485 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.28 | -93.34% | 0.00 | 80 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 78 | 157 | 1.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,551 | 276 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.34 | 0.17 | 0.15 | +0.10 | +200.00% | 0.00 | 5 | 200 | 1.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.17 | 0.09 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 415.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 425.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.09 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.46 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.52 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1,123 | 1,020 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 160.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 175 | 220 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 10 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 16 | 210 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 124 | 263 | 0.77 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 175.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 107 | 73 | 0.65 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 177.50 | 0.00 | 0.23 | 0.12 | 0.10 | % | 0.00 | 73 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 180.00 | 0.07 | 0.22 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 425 | 283 | 0.64 | -0.01 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 182.50 | 0.07 | 0.30 | 0.19 | 0.20 | % | 0.00 | 37 | 0 | 0.64 | -0.02 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:03 PM EST | |
| 185.00 | 0.12 | 0.22 | 0.17 | 0.20 | +0.02 | +11.12% | 0.00 | 461 | 172 | 0.60 | -0.02 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 187.50 | 0.17 | 0.33 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 41 | 21 | 0.59 | -0.03 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 190.00 | 0.27 | 0.34 | 0.31 | 0.26 | -0.02 | -7.15% | 0.00 | 849 | 250 | 0.57 | -0.05 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 192.50 | 0.33 | 0.46 | 0.40 | 0.41 | +0.03 | +7.90% | 0.00 | 130 | 16 | 0.55 | -0.06 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 195.00 | 0.50 | 0.56 | 0.53 | 0.53 | +0.13 | +32.50% | 0.00 | 390 | 753 | 0.54 | -0.08 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 197.50 | 0.67 | 0.72 | 0.70 | 0.71 | +0.19 | +36.54% | 0.00 | 306 | 38 | 0.53 | -0.10 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 200.00 | 0.91 | 0.96 | 0.94 | 0.93 | +0.28 | +43.08% | 0.00 | 2,024 | 993 | 0.52 | -0.13 | 0.01 | -0.28 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 202.50 | 1.24 | 1.29 | 1.27 | 1.28 | +0.39 | +43.82% | 0.01 | 228 | 28 | 0.51 | -0.16 | 0.02 | -0.32 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 205.00 | 1.66 | 1.76 | 1.71 | 1.71 | +0.53 | +44.92% | 0.01 | 594 | 809 | 0.50 | -0.20 | 0.02 | -0.35 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 207.50 | 2.21 | 2.35 | 2.28 | 2.28 | +0.75 | +49.02% | 0.01 | 708 | 55 | 0.50 | -0.25 | 0.02 | -0.38 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 210.00 | 2.85 | 3.00 | 2.93 | 2.96 | +1.00 | +51.02% | 0.01 | 1,679 | 2,219 | 0.49 | -0.30 | 0.02 | -0.40 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 212.50 | 3.75 | 3.90 | 3.83 | 3.80 | +1.38 | +57.03% | 0.02 | 315 | 47 | 0.49 | -0.36 | 0.03 | -0.42 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 215.00 | 4.80 | 4.95 | 4.88 | 4.90 | +1.70 | +53.13% | 0.02 | 2,996 | 1,422 | 0.50 | -0.43 | 0.03 | -0.43 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 217.50 | 5.75 | 6.25 | 6.00 | 6.13 | +2.13 | +53.25% | 0.03 | 1,074 | 604 | 0.49 | -0.50 | 0.03 | -0.43 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 220.00 | 7.35 | 7.60 | 7.48 | 7.60 | +2.60 | +52.00% | 0.03 | 747 | 1,430 | 0.49 | -0.57 | 0.03 | -0.42 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 222.50 | 8.90 | 9.35 | 9.13 | 9.09 | +3.09 | +51.50% | 0.04 | 258 | 434 | 0.50 | -0.63 | 0.03 | -0.40 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 225.00 | 10.65 | 11.05 | 10.85 | 10.79 | +3.29 | +43.87% | 0.05 | 749 | 1,428 | 0.50 | -0.69 | 0.02 | -0.37 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 227.50 | 12.40 | 14.15 | 13.28 | 12.67 | +3.63 | +40.16% | 0.06 | 543 | 506 | 0.55 | -0.75 | 0.02 | -0.34 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 230.00 | 13.85 | 15.65 | 14.75 | 15.12 | +4.64 | +44.28% | 0.06 | 578 | 1,389 | 0.49 | -0.79 | 0.02 | -0.31 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 232.50 | 15.40 | 17.10 | 16.25 | 16.81 | +4.58 | +37.45% | 0.07 | 19 | 378 | 0.67 | -0.83 | 0.02 | -0.27 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 235.00 | 17.70 | 20.90 | 19.30 | 19.06 | +5.09 | +36.44% | 0.08 | 138 | 1,118 | 0.72 | -0.86 | 0.01 | -0.24 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 237.50 | 20.75 | 23.15 | 21.95 | 20.57 | +4.62 | +28.97% | 0.09 | 7 | 208 | 0.79 | -0.89 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 240.00 | 22.30 | 25.55 | 23.93 | 23.96 | +6.16 | +34.61% | 0.10 | 138 | 557 | 0.79 | -0.91 | 0.01 | -0.19 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 242.50 | 24.30 | 28.25 | 26.28 | 25.53 | +6.59 | +34.80% | 0.11 | 10 | 208 | 0.86 | -0.92 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 245.00 | 27.25 | 29.95 | 28.60 | 28.70 | +6.47 | +29.11% | 0.12 | 66 | 603 | 0.85 | -0.94 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 247.50 | 27.00 | 35.00 | 31.00 | 31.25 | +7.67 | +32.53% | 0.13 | 12 | 107 | 1.16 | -0.95 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 250.00 | 31.80 | 34.45 | 33.13 | 32.95 | +5.57 | +20.35% | 0.13 | 39 | 474 | 0.89 | -0.96 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 252.50 | 31.80 | 38.05 | 34.93 | 28.22 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.02 | -0.96 | 0.00 | -0.10 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 255.00 | 36.15 | 40.80 | 38.48 | 36.45 | +6.04 | +19.87% | 0.15 | 2 | 182 | 1.10 | -0.97 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 257.50 | 37.95 | 44.85 | 41.40 | 32.42 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.36 | -0.98 | 0.00 | -0.07 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 260.00 | 41.10 | 45.75 | 43.43 | 43.42 | +8.13 | +23.04% | 0.17 | 20 | 510 | 1.17 | -0.98 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 262.50 | 42.40 | 49.80 | 46.10 | 31.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | -0.98 | 0.00 | -0.05 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 265.00 | 44.35 | 52.00 | 48.18 | 45.77 | +7.03 | +18.15% | 0.18 | 12 | 30 | 1.43 | -0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 267.50 | 47.40 | 54.50 | 50.95 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 270.00 | 50.00 | 57.30 | 53.65 | 48.65 | +3.33 | +7.35% | 0.20 | 8 | 118 | 1.56 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 272.50 | 51.85 | 59.45 | 55.65 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 275.00 | 54.35 | 62.00 | 58.18 | 56.69 | +6.39 | +12.71% | 0.21 | 5 | 17 | 1.59 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 277.50 | 57.40 | 64.30 | 60.85 | 48.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 280.00 | 61.05 | 65.35 | 63.20 | 60.55 | +4.89 | +8.79% | 0.23 | 1 | 1 | 1.41 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 285.00 | 66.05 | 69.75 | 67.90 | 56.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 290.00 | 69.30 | 75.95 | 72.63 | 64.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 295.00 | 74.30 | 80.70 | 77.50 | 66.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 300.00 | 79.30 | 85.70 | 82.50 | 73.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 305.00 | 84.30 | 90.70 | 87.50 | 79.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 310.00 | 89.15 | 95.70 | 92.43 | 63.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 315.00 | 95.70 | 100.70 | 98.20 | 76.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:03 PM EST |
| 320.00 | 100.60 | 105.70 | 103.15 | 84.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:03 PM EST |
| 325.00 | 105.70 | 110.70 | 108.20 | 89.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:03 PM EST |
| 330.00 | 109.30 | 115.70 | 112.50 | 82.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |
| 335.00 | 114.15 | 120.70 | 117.43 | 101.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:03 PM EST |
| 340.00 | 119.30 | 127.25 | 123.28 | 121.40 | +18.52 | +18.01% | 0.36 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 345.00 | 124.15 | 130.70 | 127.43 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 350.00 | 130.60 | 135.70 | 133.15 | 100.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 355.00 | 135.60 | 140.70 | 138.15 | 112.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 360.00 | 140.60 | 145.70 | 143.15 | 109.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:03 PM EST |
| 365.00 | 145.60 | 150.70 | 148.15 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 370.00 | 149.30 | 155.95 | 152.63 | % | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 375.00 | 154.30 | 162.25 | 158.28 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 380.00 | 160.35 | 165.70 | 163.03 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 385.00 | 163.85 | 170.70 | 167.28 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 390.00 | 170.55 | 175.70 | 173.13 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 395.00 | 173.85 | 180.70 | 177.28 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 400.00 | 178.85 | 185.70 | 182.28 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 405.00 | 183.85 | 190.70 | 187.28 | % | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 410.00 | 188.85 | 195.70 | 192.28 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 415.00 | 193.85 | 200.90 | 197.38 | % | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 420.00 | 200.55 | 205.70 | 203.13 | 176.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:03 PM EST |
| 425.00 | 205.55 | 210.70 | 208.13 | % | 0.49 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 430.00 | 208.85 | 215.70 | 212.28 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 435.00 | 215.35 | 220.70 | 218.03 | % | 0.50 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 440.00 | 218.85 | 225.70 | 222.28 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 445.00 | 223.85 | 230.90 | 227.38 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 450.00 | 228.85 | 235.70 | 232.28 | % | 0.52 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 455.00 | 235.55 | 240.70 | 238.13 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 460.00 | 238.85 | 245.70 | 242.28 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 465.00 | 245.55 | 250.70 | 248.13 | % | 0.53 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 470.00 | 250.35 | 255.70 | 253.03 | % | 0.54 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 475.00 | 253.85 | 260.70 | 257.28 | % | 0.54 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 480.00 | 258.85 | 265.70 | 262.28 | % | 0.55 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 490.00 | 270.55 | 275.70 | 273.13 | % | 0.56 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 500.00 | 280.55 | 285.70 | 283.13 | % | 0.57 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 510.00 | 288.85 | 295.70 | 292.28 | % | 0.57 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST |