Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $325.61 as of 11/26/2025 4:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 173.60 | 177.50 | 175.55 | % | 1.21 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 150.00 | 168.60 | 172.10 | 170.35 | % | 1.14 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 155.00 | 163.65 | 167.15 | 165.40 | % | 1.07 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 160.00 | 158.65 | 162.10 | 160.38 | 157.88 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 165.00 | 153.65 | 157.15 | 155.40 | 127.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 170.00 | 148.65 | 152.20 | 150.43 | 152.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 175.00 | 143.65 | 147.15 | 145.40 | % | 0.83 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 180.00 | 138.65 | 142.15 | 140.40 | % | 0.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 185.00 | 134.10 | 137.15 | 135.63 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 190.00 | 128.70 | 132.15 | 130.43 | 128.24 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 195.00 | 123.70 | 127.15 | 125.43 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 200.00 | 119.15 | 122.20 | 120.68 | 124.95 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 202.50 | 116.20 | 119.75 | 117.98 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 205.00 | 113.70 | 117.35 | 115.53 | 82.80 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:47 PM EST |
| 207.50 | % | 0.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 210.00 | 109.15 | 112.35 | 110.75 | 90.21 | 0.00 | 0.00% | 0.53 | 0 | 59 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 212.50 | % | 0.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 215.00 | 104.15 | 107.20 | 105.68 | 104.83 | +0.59 | +0.57% | 0.49 | 1 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 217.50 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 220.00 | 99.15 | 101.80 | 100.48 | 79.80 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 225.00 | 94.20 | 97.25 | 95.73 | 98.63 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 227.50 | 91.25 | 94.75 | 93.00 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 230.00 | 88.75 | 92.30 | 90.53 | 88.76 | -5.52 | -5.86% | 0.39 | 1 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 235.00 | 83.80 | 87.35 | 85.58 | 90.05 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 237.50 | 81.30 | 84.80 | 83.05 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 240.00 | 78.80 | 82.30 | 80.55 | 61.37 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 245.00 | 73.85 | 77.50 | 75.68 | 74.89 | -1.17 | -1.54% | 0.31 | 1 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 247.50 | 71.35 | 74.85 | 73.10 | % | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 250.00 | 68.90 | 72.45 | 70.68 | 49.10 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 252.50 | 66.85 | 70.05 | 68.45 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 255.00 | 63.90 | 67.45 | 65.68 | 67.60 | 0.00 | 0.00% | 0.26 | 0 | 76 | 0.77 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 257.50 | 61.45 | 65.00 | 63.23 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 260.00 | 59.00 | 62.50 | 60.75 | 63.07 | -0.35 | -0.56% | 0.23 | 7 | 107 | 0.72 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 262.50 | 56.50 | 60.15 | 58.33 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 265.00 | 54.05 | 57.60 | 55.83 | 55.02 | -3.07 | -5.29% | 0.21 | 9 | 102 | 0.68 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 11/26/2025 3:59:47 PM EST | ||||||
| 270.00 | 50.40 | 52.65 | 51.53 | 49.97 | -4.15 | -7.67% | 0.19 | 1 | 132 | 0.63 | 0.99 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 272.50 | 46.70 | 50.30 | 48.50 | % | 0.18 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 11/26/2025 3:59:47 PM EST | |||
| 275.00 | 44.25 | 47.60 | 45.93 | 44.95 | -3.93 | -8.04% | 0.17 | 67 | 175 | 0.58 | 0.98 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 277.50 | 41.85 | 45.55 | 43.70 | 40.65 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.59 | 0.97 | 0.00 | -0.07 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 280.00 | 39.90 | 43.10 | 41.50 | 39.88 | -4.52 | -10.18% | 0.15 | 25 | 724 | 0.56 | 0.96 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 282.50 | 37.05 | 40.60 | 38.83 | 38.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.09 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 285.00 | 36.20 | 36.90 | 36.55 | 36.27 | -2.53 | -6.53% | 0.13 | 4 | 355 | 0.38 | 0.94 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 287.50 | 33.75 | 35.00 | 34.38 | 36.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.39 | 0.93 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 290.00 | 31.55 | 32.50 | 32.03 | 31.67 | -3.52 | -10.01% | 0.11 | 30 | 950 | 0.38 | 0.91 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 292.50 | 29.20 | 30.40 | 29.80 | 28.73 | -3.58 | -11.08% | 0.10 | 1 | 3 | 0.38 | 0.90 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 295.00 | 27.05 | 28.00 | 27.53 | 27.01 | -1.84 | -6.38% | 0.09 | 61 | 715 | 0.38 | 0.88 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 297.50 | 24.80 | 25.95 | 25.38 | 32.61 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.37 | 0.85 | 0.01 | -0.19 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 300.00 | 22.75 | 23.45 | 23.10 | 22.82 | -4.08 | -15.17% | 0.08 | 38 | 3,297 | 0.35 | 0.83 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 302.50 | 20.40 | 22.10 | 21.25 | 20.56 | -2.21 | -9.71% | 0.07 | 20 | 30 | 0.36 | 0.80 | 0.01 | -0.23 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 305.00 | 18.60 | 20.10 | 19.35 | 18.80 | -4.10 | -17.91% | 0.06 | 97 | 523 | 0.35 | 0.77 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 307.50 | 16.65 | 17.25 | 16.95 | 16.34 | -4.61 | -22.01% | 0.06 | 48 | 93 | 0.35 | 0.73 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 310.00 | 14.95 | 15.45 | 15.20 | 15.52 | -3.31 | -17.58% | 0.05 | 191 | 877 | 0.34 | 0.70 | 0.02 | -0.27 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 312.50 | 13.60 | 14.75 | 14.18 | 13.55 | -3.55 | -20.76% | 0.05 | 109 | 172 | 0.34 | 0.66 | 0.02 | -0.28 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 315.00 | 11.15 | 12.55 | 11.85 | 12.15 | -3.45 | -22.12% | 0.04 | 188 | 769 | 0.34 | 0.62 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 317.50 | 9.70 | 10.75 | 10.23 | 10.70 | -3.30 | -23.58% | 0.03 | 341 | 162 | 0.34 | 0.57 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 320.00 | 8.85 | 9.60 | 9.23 | 9.50 | -3.00 | -24.00% | 0.03 | 830 | 645 | 0.34 | 0.53 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 322.50 | 7.80 | 8.55 | 8.18 | 8.20 | % | 0.03 | 669 | 0 | 0.34 | 0.48 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 325.00 | 6.90 | 7.10 | 7.00 | 7.05 | -2.70 | -27.70% | 0.02 | 779 | 1,670 | 0.33 | 0.44 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | 0.33 | 0.40 | 0.02 | -0.28 | 11/26/2025 3:59:47 PM EST | ||||||
| 330.00 | 5.05 | 5.25 | 5.15 | 5.20 | -2.28 | -30.49% | 0.02 | 951 | 1,428 | 0.33 | 0.36 | 0.02 | -0.27 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 332.50 | 4.30 | 4.45 | 4.38 | 4.40 | % | 0.01 | 93 | 0 | 0.33 | 0.32 | 0.02 | -0.26 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 335.00 | 3.65 | 3.80 | 3.73 | 3.85 | -1.78 | -31.62% | 0.01 | 507 | 911 | 0.33 | 0.28 | 0.02 | -0.25 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | 0.34 | 0.25 | 0.01 | -0.23 | 11/26/2025 3:59:47 PM EST | ||||||
| 340.00 | 2.44 | 2.70 | 2.57 | 2.71 | -1.48 | -35.33% | 0.01 | 670 | 794 | 0.34 | 0.21 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | 0.34 | 0.19 | 0.01 | -0.20 | 11/26/2025 3:59:47 PM EST | ||||||
| 345.00 | 1.82 | 1.93 | 1.88 | 1.87 | -1.24 | -39.88% | 0.01 | 538 | 960 | 0.34 | 0.16 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | 0.35 | 0.14 | 0.01 | -0.16 | 11/26/2025 3:59:47 PM EST | ||||||
| 350.00 | 1.34 | 1.39 | 1.37 | 1.39 | -0.83 | -37.39% | 0.00 | 448 | 1,090 | 0.35 | 0.12 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.13 | 11/26/2025 3:59:47 PM EST | ||||||
| 355.00 | 0.97 | 1.02 | 1.00 | 1.01 | -0.64 | -38.79% | 0.00 | 283 | 295 | 0.36 | 0.08 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 357.50 | 0.83 | 0.87 | 0.85 | 0.78 | % | 0.00 | 1 | 0 | 0.36 | 0.07 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 360.00 | 0.71 | 0.75 | 0.73 | 0.67 | -0.58 | -46.40% | 0.00 | 56 | 244 | 0.36 | 0.06 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.08 | 11/26/2025 3:59:47 PM EST | ||||||
| 365.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.45 | -45.46% | 0.00 | 12 | 216 | 0.37 | 0.04 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 367.50 | 0.45 | 0.49 | 0.47 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.06 | 11/26/2025 3:59:47 PM EST | |||
| 370.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.27 | -39.71% | 0.00 | 27 | 509 | 0.38 | 0.03 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 372.50 | 0.33 | 0.37 | 0.35 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.04 | 11/26/2025 3:59:47 PM EST | |||
| 375.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.20 | -39.22% | 0.00 | 20 | 340 | 0.39 | 0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 377.50 | 0.25 | 0.29 | 0.27 | 0.36 | % | 0.00 | 1 | 0 | 0.40 | 0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 380.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.16 | -41.03% | 0.00 | 81 | 201 | 0.40 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 382.50 | 0.19 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.02 | 11/26/2025 3:59:47 PM EST | |||
| 385.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 4 | 119 | 0.41 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 387.50 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | ||||||
| 390.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 7 | 28 | 0.42 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 392.50 | 0.11 | 0.14 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 395.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 7 | 0.43 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 397.50 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 400.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 51 | 136 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 402.50 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 405.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.05 | -35.72% | 0.00 | 100 | 106 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 410.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 200 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 415.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 425.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 430.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 435.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 440.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 445.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 450.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 104 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 110 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 202.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 205.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 207.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 212.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 217.50 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 220.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 225.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 227.50 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 230.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 235.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 237.50 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 240.00 | 0.05 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 242.50 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 245.00 | 0.06 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 247.50 | 0.08 | 0.11 | 0.10 | 0.10 | % | 0.00 | 5 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 250.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 49 | 514 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 252.50 | 0.11 | 0.14 | 0.13 | 0.15 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 255.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 225 | 1,629 | 0.50 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 257.50 | 0.15 | 0.18 | 0.17 | 0.24 | % | 0.00 | 4 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 260.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.07 | -26.93% | 0.00 | 30 | 281 | 0.48 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 262.50 | 0.21 | 0.24 | 0.23 | 0.25 | % | 0.00 | 7 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 265.00 | 0.24 | 0.27 | 0.26 | 0.28 | -0.07 | -20.00% | 0.00 | 11 | 2,244 | 0.46 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 11/26/2025 3:59:47 PM EST | ||||||
| 270.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.10 | -22.73% | 0.00 | 39 | 359 | 0.44 | -0.01 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 272.50 | 0.37 | 0.40 | 0.39 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | -0.02 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 275.00 | 0.43 | 0.46 | 0.45 | 0.45 | -0.30 | -40.00% | 0.00 | 96 | 574 | 0.43 | -0.02 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 277.50 | 0.50 | 0.53 | 0.52 | 0.68 | -0.06 | -8.11% | 0.00 | 1 | 21 | 0.42 | -0.03 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 280.00 | 0.59 | 0.63 | 0.61 | 0.61 | -0.14 | -18.67% | 0.00 | 169 | 564 | 0.41 | -0.04 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 282.50 | 0.69 | 0.73 | 0.71 | 0.79 | -0.16 | -16.85% | 0.00 | 33 | 94 | 0.40 | -0.04 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 285.00 | 0.81 | 0.85 | 0.83 | 0.84 | -0.27 | -24.33% | 0.00 | 138 | 500 | 0.39 | -0.06 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 287.50 | 0.95 | 1.00 | 0.98 | 0.95 | -0.38 | -28.58% | 0.00 | 37 | 92 | 0.38 | -0.07 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 290.00 | 1.13 | 1.37 | 1.25 | 1.16 | -0.22 | -15.95% | 0.00 | 216 | 579 | 0.38 | -0.09 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 292.50 | 1.35 | 1.39 | 1.37 | 1.72 | +0.11 | +6.84% | 0.00 | 70 | 65 | 0.37 | -0.10 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 295.00 | 1.60 | 1.65 | 1.63 | 1.60 | -0.20 | -11.12% | 0.01 | 720 | 256 | 0.36 | -0.12 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 297.50 | 1.92 | 1.96 | 1.94 | 2.10 | -0.24 | -10.26% | 0.01 | 53 | 65 | 0.36 | -0.15 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 300.00 | 2.10 | 2.39 | 2.25 | 2.28 | -0.15 | -6.18% | 0.01 | 351 | 1,511 | 0.35 | -0.17 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 302.50 | 2.54 | 2.94 | 2.74 | 2.75 | -0.42 | -13.25% | 0.01 | 220 | 133 | 0.35 | -0.20 | 0.01 | -0.23 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 305.00 | 3.25 | 3.35 | 3.30 | 3.29 | -0.16 | -4.64% | 0.01 | 100 | 547 | 0.35 | -0.23 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 307.50 | 3.85 | 4.00 | 3.93 | 3.85 | -0.72 | -15.76% | 0.01 | 90 | 973 | 0.34 | -0.27 | 0.01 | -0.26 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 310.00 | 4.60 | 4.70 | 4.65 | 4.62 | -0.57 | -10.99% | 0.02 | 317 | 319 | 0.34 | -0.30 | 0.02 | -0.27 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 312.50 | 5.40 | 6.30 | 5.85 | 5.50 | -0.60 | -9.84% | 0.02 | 133 | 175 | 0.34 | -0.34 | 0.02 | -0.28 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 315.00 | 6.35 | 6.45 | 6.40 | 6.35 | -0.02 | -0.32% | 0.02 | 1,267 | 376 | 0.34 | -0.38 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 317.50 | 7.35 | 7.55 | 7.45 | 7.47 | +0.43 | +6.11% | 0.02 | 452 | 289 | 0.33 | -0.43 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 320.00 | 8.50 | 9.25 | 8.88 | 8.55 | +0.58 | +7.28% | 0.03 | 791 | 456 | 0.33 | -0.47 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 322.50 | 9.80 | 10.95 | 10.38 | 10.40 | % | 0.03 | 101 | 0 | 0.33 | -0.52 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 325.00 | 11.20 | 12.40 | 11.80 | 11.40 | +1.15 | +11.22% | 0.04 | 122 | 195 | 0.33 | -0.56 | 0.02 | -0.29 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 327.50 | % | 0.00 | 0 | 0 | 0.33 | -0.60 | 0.02 | -0.28 | 11/26/2025 3:59:47 PM EST | ||||||
| 330.00 | 14.35 | 14.60 | 14.48 | 14.55 | +0.58 | +4.16% | 0.04 | 32 | 350 | 0.33 | -0.64 | 0.02 | -0.27 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 332.50 | 16.05 | 17.25 | 16.65 | 16.20 | % | 0.05 | 3 | 0 | 0.33 | -0.68 | 0.02 | -0.26 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 335.00 | 17.90 | 19.15 | 18.53 | 18.15 | +1.77 | +10.81% | 0.06 | 51 | 93 | 0.33 | -0.72 | 0.02 | -0.25 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.23 | 11/26/2025 3:59:47 PM EST | ||||||
| 340.00 | 20.85 | 23.05 | 21.95 | 22.25 | +0.40 | +1.84% | 0.06 | 24 | 22 | 0.33 | -0.79 | 0.01 | -0.21 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.20 | 11/26/2025 3:59:47 PM EST | ||||||
| 345.00 | 25.70 | 26.65 | 26.18 | 27.05 | +5.64 | +26.35% | 0.08 | 1 | 4 | 0.34 | -0.84 | 0.01 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.16 | 11/26/2025 3:59:47 PM EST | ||||||
| 350.00 | 30.15 | 31.15 | 30.65 | 31.81 | +2.64 | +9.05% | 0.09 | 5 | 13 | 0.34 | -0.88 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 352.50 | % | 0.00 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.13 | 11/26/2025 3:59:47 PM EST | ||||||
| 355.00 | 34.75 | 35.75 | 35.25 | % | 0.10 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.12 | 11/26/2025 3:59:47 PM EST | |||
| 357.50 | 37.00 | 38.45 | 37.73 | % | 0.11 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.10 | 11/26/2025 3:59:47 PM EST | |||
| 360.00 | 39.50 | 40.70 | 40.10 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.34 | -0.94 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.08 | 11/26/2025 3:59:47 PM EST | ||||||
| 365.00 | 43.70 | 46.90 | 45.30 | % | 0.12 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.07 | 11/26/2025 3:59:47 PM EST | |||
| 367.50 | 45.75 | 49.35 | 47.55 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.06 | 11/26/2025 3:59:47 PM EST | |||
| 370.00 | 48.20 | 51.65 | 49.93 | % | 0.13 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 11/26/2025 3:59:47 PM EST | |||
| 372.50 | 51.05 | 54.25 | 52.65 | % | 0.14 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.04 | 11/26/2025 3:59:47 PM EST | |||
| 375.00 | 53.05 | 56.70 | 54.88 | % | 0.15 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 377.50 | 56.00 | 59.25 | 57.63 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 380.00 | 58.10 | 61.55 | 59.83 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 11/26/2025 3:59:47 PM EST | |||
| 382.50 | 60.55 | 64.15 | 62.35 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 11/26/2025 3:59:47 PM EST | |||
| 385.00 | 63.10 | 66.80 | 64.95 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 387.50 | % | 0.00 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | ||||||
| 390.00 | 67.90 | 71.70 | 69.80 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 392.50 | 70.60 | 74.25 | 72.43 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 395.00 | 72.95 | 76.75 | 74.85 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 397.50 | % | 0.00 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 400.00 | 78.50 | 81.55 | 80.03 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 402.50 | % | 0.00 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 405.00 | 83.00 | 86.70 | 84.85 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 410.00 | 88.00 | 91.75 | 89.88 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | ||||||
| 425.00 | 103.10 | 106.75 | 104.93 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 430.00 | 108.50 | 111.75 | 110.13 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 435.00 | 113.10 | 116.75 | 114.93 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 440.00 | 118.10 | 121.75 | 119.93 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 445.00 | 123.10 | 126.70 | 124.90 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 450.00 | 128.50 | 130.90 | 129.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST |