Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $316.83 as of 10/27/2026 9:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 241.15 | 244.45 | 242.80 | 274.49 | 0.00 | 0.00% | 3.24 | 0 | 10,615 | 2.24 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 236.05 | 239.45 | 237.75 | 266.10 | 0.00 | 0.00% | 2.97 | 0 | 136 | 2.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 231.20 | 234.45 | 232.83 | 250.70 | 0.00 | 0.00% | 2.74 | 0 | 59 | 2.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 226.60 | 229.50 | 228.05 | 254.00 | 0.00 | 0.00% | 2.53 | 0 | 106 | 1.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 221.35 | 224.50 | 222.93 | 238.05 | 0.00 | 0.00% | 2.35 | 0 | 137 | 1.88 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 216.60 | 219.55 | 218.08 | 239.30 | 0.00 | 0.00% | 2.18 | 0 | 809 | 1.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 211.45 | 214.60 | 213.03 | 237.75 | 0.00 | 0.00% | 2.03 | 0 | 53 | 1.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 206.45 | 209.60 | 208.03 | 244.00 | 0.00 | 0.00% | 1.89 | 0 | 26 | 1.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 201.85 | 204.65 | 203.25 | 233.18 | 0.00 | 0.00% | 1.77 | 0 | 25 | 1.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 196.90 | 199.70 | 198.30 | 198.90 | +2.20 | +1.12% | 1.65 | 25 | 358 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 191.45 | 194.70 | 193.08 | 191.46 | 0.00 | 0.00% | 1.54 | 0 | 125 | 1.48 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 186.85 | 189.75 | 188.30 | 221.00 | 0.00 | 0.00% | 1.45 | 0 | 375 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 181.85 | 184.80 | 183.33 | 213.35 | 0.00 | 0.00% | 1.36 | 0 | 108 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 177.05 | 179.80 | 178.43 | 177.64 | 0.00 | 0.00% | 1.27 | 0 | 329 | 1.32 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 172.10 | 174.45 | 173.28 | 203.28 | 0.00 | 0.00% | 1.20 | 0 | 483 | 1.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 167.00 | 169.45 | 168.23 | 169.50 | +1.03 | +0.62% | 1.12 | 32 | 699 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 162.25 | 164.45 | 163.35 | 191.56 | 0.00 | 0.00% | 1.05 | 0 | 499 | 1.11 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 156.85 | 159.95 | 158.40 | 182.10 | 0.00 | 0.00% | 0.99 | 0 | 643 | 1.10 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 151.75 | 155.00 | 153.38 | 155.04 | 0.00 | 0.00% | 0.93 | 0 | 278 | 1.06 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 147.30 | 149.55 | 148.43 | 146.93 | +1.88 | +1.30% | 0.87 | 1 | 495 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 142.20 | 145.10 | 143.65 | 176.45 | 0.00 | 0.00% | 0.82 | 0 | 464 | 0.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 136.75 | 139.70 | 138.23 | 135.20 | 0.00 | 0.00% | 0.77 | 0 | 1,262 | 0.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 131.85 | 134.75 | 133.30 | 131.31 | -0.37 | -0.29% | 0.72 | 2 | 645 | 0.85 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 190.00 | 127.30 | 129.80 | 128.55 | 142.59 | 0.00 | 0.00% | 0.68 | 0 | 1,742 | 0.81 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 121.70 | 125.25 | 123.48 | 122.19 | 0.00 | 0.00% | 0.63 | 0 | 449 | 0.83 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 117.80 | 120.30 | 119.05 | 119.10 | +1.60 | +1.37% | 0.60 | 13 | 1,139 | 0.79 | 1.00 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 205.00 | 112.25 | 115.35 | 113.80 | 110.87 | 0.00 | 0.00% | 0.56 | 0 | 331 | 0.76 | 1.00 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 107.70 | 110.00 | 108.85 | 106.89 | 0.00 | 0.00% | 0.52 | 0 | 1,290 | 0.68 | 0.99 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 215.00 | 102.85 | 105.50 | 104.18 | 103.38 | 0.00 | 0.00% | 0.48 | 0 | 505 | 0.69 | 0.99 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 97.85 | 100.10 | 98.98 | 99.00 | 0.00 | 0.00% | 0.45 | 0 | 722 | 0.62 | 0.99 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 225.00 | 92.60 | 95.20 | 93.90 | 95.75 | +1.43 | +1.52% | 0.42 | 93 | 288 | 0.59 | 0.99 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 230.00 | 88.00 | 90.25 | 89.13 | 89.51 | 0.00 | 0.00% | 0.39 | 0 | 1,188 | 0.56 | 0.98 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 235.00 | 83.25 | 85.35 | 84.30 | 95.15 | 0.00 | 0.00% | 0.36 | 0 | 655 | 0.54 | 0.98 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 240.00 | 77.85 | 80.50 | 79.18 | 77.50 | 0.00 | 0.00% | 0.33 | 0 | 467 | 0.52 | 0.97 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 245.00 | 73.00 | 75.65 | 74.33 | 77.70 | 0.00 | 0.00% | 0.30 | 0 | 374 | 0.49 | 0.96 | 0.00 | -0.07 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 250.00 | 68.60 | 70.80 | 69.70 | 68.96 | +2.53 | +3.81% | 0.28 | 94 | 1,402 | 0.47 | 0.95 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 255.00 | 63.95 | 66.05 | 65.00 | 97.55 | 0.00 | 0.00% | 0.25 | 0 | 611 | 0.36 | 0.94 | 0.00 | -0.08 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 260.00 | 59.65 | 61.90 | 60.78 | 59.80 | +2.36 | +4.11% | 0.23 | 20 | 1,897 | 0.41 | 0.93 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 265.00 | 54.50 | 56.75 | 55.63 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 852 | 0.37 | 0.92 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 270.00 | 50.20 | 52.25 | 51.23 | 51.69 | +3.29 | +6.80% | 0.19 | 32 | 1,063 | 0.38 | 0.90 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 275.00 | 45.80 | 48.40 | 47.10 | 46.51 | -2.79 | -5.66% | 0.17 | 12 | 478 | 0.38 | 0.88 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 280.00 | 41.60 | 44.15 | 42.88 | 41.29 | -0.48 | -1.15% | 0.15 | 30 | 898 | 0.38 | 0.86 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 285.00 | 37.85 | 39.35 | 38.60 | 38.80 | -0.20 | -0.52% | 0.14 | 5 | 300 | 0.37 | 0.83 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 290.00 | 33.90 | 34.90 | 34.40 | 35.20 | +2.50 | +7.65% | 0.12 | 11 | 3,577 | 0.35 | 0.79 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 295.00 | 30.10 | 32.05 | 31.08 | 32.69 | +3.34 | +11.38% | 0.11 | 11 | 586 | 0.36 | 0.75 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 300.00 | 27.00 | 28.60 | 27.80 | 29.13 | +3.49 | +13.62% | 0.09 | 169 | 2,307 | 0.36 | 0.71 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 305.00 | 23.65 | 24.90 | 24.28 | 24.54 | +2.24 | +10.05% | 0.08 | 157 | 1,013 | 0.35 | 0.66 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 310.00 | 20.00 | 21.35 | 20.68 | 21.06 | +0.47 | +2.29% | 0.07 | 251 | 3,932 | 0.35 | 0.61 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 315.00 | 18.20 | 18.65 | 18.43 | 18.37 | +1.25 | +7.31% | 0.06 | 224 | 832 | 0.35 | 0.56 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 320.00 | 15.70 | 16.10 | 15.90 | 15.90 | +1.20 | +8.17% | 0.05 | 483 | 2,423 | 0.34 | 0.51 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 325.00 | 13.00 | 13.80 | 13.40 | 13.90 | +1.40 | +11.20% | 0.04 | 223 | 1,486 | 0.34 | 0.46 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 330.00 | 11.10 | 11.95 | 11.53 | 11.72 | +0.92 | +8.52% | 0.03 | 291 | 3,092 | 0.34 | 0.42 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 335.00 | 9.80 | 10.25 | 10.03 | 10.53 | +1.63 | +18.32% | 0.03 | 72 | 3,495 | 0.35 | 0.37 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 340.00 | 8.25 | 8.60 | 8.43 | 8.40 | +0.77 | +10.10% | 0.02 | 1,751 | 4,493 | 0.34 | 0.33 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 345.00 | 6.80 | 7.40 | 7.10 | 7.35 | +1.05 | +16.67% | 0.02 | 129 | 3,078 | 0.34 | 0.29 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 350.00 | 5.70 | 6.25 | 5.98 | 5.85 | +0.50 | +9.35% | 0.02 | 672 | 10,922 | 0.35 | 0.26 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 355.00 | 4.75 | 5.25 | 5.00 | 4.90 | +0.47 | +10.61% | 0.01 | 144 | 2,537 | 0.35 | 0.23 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 4.05 | 4.40 | 4.23 | 4.05 | +0.50 | +14.09% | 0.01 | 516 | 8,902 | 0.35 | 0.20 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 365.00 | 2.94 | 3.80 | 3.37 | 3.77 | +0.85 | +29.11% | 0.01 | 984 | 2,620 | 0.34 | 0.17 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 370.00 | 2.72 | 3.10 | 2.91 | 2.88 | +0.38 | +15.20% | 0.01 | 287 | 2,725 | 0.35 | 0.15 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 375.00 | 2.33 | 2.63 | 2.48 | 2.02 | -0.08 | -3.81% | 0.01 | 209 | 6,496 | 0.35 | 0.13 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 380.00 | 1.94 | 2.20 | 2.07 | 2.20 | +0.37 | +20.22% | 0.01 | 842 | 9,683 | 0.36 | 0.11 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 385.00 | 1.60 | 2.47 | 2.04 | 1.68 | +0.19 | +12.76% | 0.01 | 177 | 5,203 | 0.37 | 0.10 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 390.00 | 1.33 | 2.06 | 1.70 | 1.53 | +0.28 | +22.40% | 0.00 | 120 | 2,620 | 0.37 | 0.08 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 395.00 | 1.12 | 2.10 | 1.61 | 1.26 | +0.19 | +17.76% | 0.00 | 101 | 1,578 | 0.39 | 0.07 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 400.00 | 0.97 | 1.10 | 1.04 | 1.08 | +0.16 | +17.40% | 0.00 | 1,441 | 9,715 | 0.37 | 0.07 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 405.00 | 0.79 | 1.57 | 1.18 | 0.96 | +0.17 | +21.52% | 0.00 | 57 | 962 | 0.39 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 410.00 | 0.64 | 0.86 | 0.75 | 0.79 | +0.09 | +12.86% | 0.00 | 93 | 3,753 | 0.38 | 0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 415.00 | 0.56 | 1.06 | 0.81 | 0.69 | +0.06 | +9.53% | 0.00 | 42 | 1,074 | 0.39 | 0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 420.00 | 0.55 | 0.64 | 0.60 | 0.64 | +0.08 | +14.29% | 0.00 | 667 | 3,849 | 0.39 | 0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 425.00 | 0.27 | 0.66 | 0.47 | 0.54 | +0.03 | +5.89% | 0.00 | 32 | 833 | 0.38 | 0.03 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 430.00 | 0.24 | 0.80 | 0.52 | 0.46 | +0.10 | +27.78% | 0.00 | 1 | 1,606 | 0.40 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 435.00 | 0.19 | 0.82 | 0.51 | 0.42 | +0.06 | +16.67% | 0.00 | 2 | 578 | 0.41 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 440.00 | 0.14 | 0.79 | 0.47 | 0.37 | +0.05 | +15.63% | 0.00 | 20 | 1,199 | 0.41 | 0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 445.00 | 0.11 | 0.78 | 0.45 | 0.25 | -0.40 | -61.54% | 0.00 | 1 | 118 | 0.42 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 450.00 | 0.25 | 0.63 | 0.44 | 0.37 | +0.06 | +19.36% | 0.00 | 98 | 8,165 | 0.44 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 455.00 | 0.09 | 0.75 | 0.42 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 28 | 0.43 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 460.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.02 | -6.90% | 0.00 | 8 | 2,419 | 0.43 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 465.00 | 0.07 | 0.70 | 0.39 | 0.20 | -0.12 | -37.50% | 0.00 | 2 | 27 | 0.45 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 470.00 | 0.06 | 0.64 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 21 | 1,796 | 0.45 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 475.00 | 0.15 | 0.25 | 0.20 | 0.26 | +0.09 | +52.95% | 0.00 | 1 | 37 | 0.45 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 480.00 | 0.05 | 0.30 | 0.18 | 0.27 | +0.11 | +68.75% | 0.00 | 1 | 1,425 | 0.44 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 485.00 | 0.06 | 0.66 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 490.00 | 0.08 | 0.46 | 0.27 | 0.18 | -0.06 | -25.00% | 0.00 | 10 | 1,940 | 0.48 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 495.00 | 0.06 | 0.61 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 500.00 | 0.10 | 0.59 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 4 | 3,532 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 505.00 | 0.06 | 0.64 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 520.00 | 0.05 | 0.55 | 0.30 | 0.07 | -0.04 | -36.37% | 0.00 | 7 | 705 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 540.00 | 0.02 | 0.13 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 263 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 560.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 1,047 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 580.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 32 | 1,097 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 446 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.26 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.36 | 0.18 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 338 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,284 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 1,154 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.01 | -0.05 | -83.34% | 0.00 | 80 | 583 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 0.02 | 0.17 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 102 | 1,318 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 0.47 | 0.24 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 451 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 11 | 742 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 160 | 1,036 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 6 | 388 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 0.04 | 0.50 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 380 | 0.62 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 190.00 | 0.05 | 0.34 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 930 | 0.58 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 0.03 | 0.25 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 1 | 1,183 | 0.50 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 1,313 | 0.52 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 205.00 | 0.04 | 0.63 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.52 | 0.00 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 6 | 222 | 0.48 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 215.00 | 0.10 | 0.40 | 0.25 | 0.24 | -0.09 | -27.28% | 0.00 | 3 | 151 | 0.47 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 0.08 | 0.72 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 0.47 | -0.01 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 225.00 | 0.22 | 0.50 | 0.36 | 0.26 | -0.13 | -33.34% | 0.00 | 7 | 544 | 0.45 | -0.01 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 230.00 | 0.30 | 0.78 | 0.54 | 0.29 | -0.15 | -34.10% | 0.00 | 6 | 1,808 | 0.46 | -0.02 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 235.00 | 0.20 | 0.69 | 0.45 | 0.36 | -0.18 | -33.34% | 0.00 | 8 | 649 | 0.41 | -0.02 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 240.00 | 0.25 | 0.64 | 0.45 | 0.49 | -0.17 | -25.76% | 0.00 | 10 | 797 | 0.39 | -0.03 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 245.00 | 0.24 | 1.02 | 0.63 | 0.56 | -0.23 | -29.12% | 0.00 | 17 | 1,936 | 0.39 | -0.04 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 250.00 | 0.46 | 0.88 | 0.67 | 0.69 | -0.39 | -36.12% | 0.00 | 78 | 2,357 | 0.37 | -0.05 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 255.00 | 0.42 | 1.42 | 0.92 | 1.10 | -0.17 | -13.39% | 0.00 | 401 | 2,452 | 0.36 | -0.06 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 260.00 | 1.00 | 1.55 | 1.28 | 1.15 | -0.50 | -30.31% | 0.00 | 401 | 2,189 | 0.37 | -0.07 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 265.00 | 1.15 | 2.11 | 1.63 | 1.52 | -0.62 | -28.98% | 0.01 | 8 | 1,281 | 0.36 | -0.08 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 270.00 | 1.64 | 2.57 | 2.11 | 1.98 | -0.77 | -28.00% | 0.01 | 289 | 3,368 | 0.36 | -0.10 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 275.00 | 2.65 | 2.89 | 2.77 | 2.51 | -0.94 | -27.25% | 0.01 | 134 | 2,327 | 0.36 | -0.12 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 280.00 | 3.25 | 3.65 | 3.45 | 3.32 | -0.91 | -21.52% | 0.01 | 99 | 3,633 | 0.35 | -0.14 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 285.00 | 4.30 | 4.65 | 4.48 | 4.18 | -1.14 | -21.43% | 0.02 | 512 | 2,210 | 0.35 | -0.17 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 290.00 | 5.35 | 5.70 | 5.53 | 5.60 | -1.03 | -15.54% | 0.02 | 170 | 2,323 | 0.35 | -0.21 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 295.00 | 6.70 | 7.00 | 6.85 | 6.85 | -1.25 | -15.44% | 0.02 | 803 | 2,512 | 0.35 | -0.25 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 300.00 | 8.30 | 8.50 | 8.40 | 8.42 | -1.28 | -13.20% | 0.03 | 432 | 5,700 | 0.35 | -0.29 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 305.00 | 9.80 | 10.40 | 10.10 | 10.20 | -1.55 | -13.20% | 0.03 | 115 | 2,699 | 0.34 | -0.34 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 310.00 | 11.85 | 12.45 | 12.15 | 11.65 | -2.22 | -16.01% | 0.04 | 175 | 3,148 | 0.34 | -0.39 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 315.00 | 14.05 | 14.75 | 14.40 | 13.85 | -2.35 | -14.51% | 0.05 | 388 | 2,519 | 0.34 | -0.44 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 320.00 | 16.70 | 17.40 | 17.05 | 17.14 | -1.76 | -9.32% | 0.05 | 250 | 4,722 | 0.34 | -0.49 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 325.00 | 18.15 | 20.90 | 19.53 | 18.30 | -3.50 | -16.06% | 0.06 | 132 | 2,819 | 0.33 | -0.54 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 330.00 | 21.55 | 23.70 | 22.63 | 22.74 | -2.16 | -8.68% | 0.07 | 110 | 4,026 | 0.33 | -0.58 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 335.00 | 24.20 | 27.40 | 25.80 | 25.25 | -3.05 | -10.78% | 0.08 | 43 | 2,910 | 0.33 | -0.63 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 340.00 | 27.70 | 30.55 | 29.13 | 28.39 | -3.41 | -10.73% | 0.09 | 68 | 8,549 | 0.33 | -0.67 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 345.00 | 31.45 | 34.10 | 32.78 | 32.95 | -2.92 | -8.15% | 0.10 | 20 | 1,445 | 0.32 | -0.71 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 350.00 | 36.05 | 37.85 | 36.95 | 37.48 | -1.82 | -4.64% | 0.11 | 39 | 4,103 | 0.33 | -0.74 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 355.00 | 40.15 | 41.95 | 41.05 | 41.53 | -2.07 | -4.75% | 0.12 | 28 | 651 | 0.33 | -0.77 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 44.30 | 46.20 | 45.25 | 44.65 | -1.28 | -2.79% | 0.13 | 18 | 2,875 | 0.33 | -0.80 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 365.00 | 48.80 | 50.80 | 49.80 | 48.43 | +0.30 | +0.63% | 0.14 | 1 | 400 | 0.33 | -0.83 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 370.00 | 53.30 | 55.05 | 54.18 | 54.80 | -1.90 | -3.36% | 0.15 | 10 | 404 | 0.32 | -0.85 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 375.00 | 57.95 | 60.05 | 59.00 | 62.39 | 0.00 | 0.00% | 0.16 | 0 | 10,181 | 0.33 | -0.87 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 380.00 | 63.55 | 64.50 | 64.03 | 63.80 | -1.30 | -2.00% | 0.17 | 10 | 406 | 0.36 | -0.89 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 385.00 | 68.30 | 69.20 | 68.75 | 68.65 | +2.37 | +3.58% | 0.18 | 2 | 391 | 0.36 | -0.90 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 390.00 | 72.85 | 74.15 | 73.50 | 73.46 | +2.72 | +3.85% | 0.19 | 2 | 324 | 0.40 | -0.92 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 395.00 | 77.00 | 79.00 | 78.00 | 72.29 | 0.00 | 0.00% | 0.20 | 0 | 196 | 0.43 | -0.93 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 400.00 | 81.90 | 83.90 | 82.90 | 83.27 | 0.00 | 0.00% | 0.21 | 0 | 1,700 | 0.44 | -0.93 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 405.00 | 86.30 | 88.80 | 87.55 | 69.95 | 0.00 | 0.00% | 0.22 | 0 | 279 | 0.45 | -0.95 | 0.00 | -0.05 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 410.00 | 91.25 | 94.20 | 92.73 | 92.66 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.47 | -0.95 | 0.00 | -0.05 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 415.00 | 96.15 | 98.90 | 97.53 | 97.59 | 0.00 | 0.00% | 0.24 | 0 | 96 | 0.49 | -0.96 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 420.00 | 101.15 | 103.90 | 102.53 | 100.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | -0.96 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 425.00 | 106.10 | 109.05 | 107.58 | 103.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 430.00 | 111.30 | 113.80 | 112.55 | 110.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 435.00 | 116.10 | 118.80 | 117.45 | % | 0.27 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 440.00 | 121.05 | 123.80 | 122.43 | 102.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 8/27/2026 | 10/27/2026 3:59:55 PM EST |
| 445.00 | 126.30 | 128.75 | 127.53 | % | 0.29 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 450.00 | 131.05 | 133.80 | 132.43 | 112.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 8/27/2026 | 10/27/2026 3:59:55 PM EST |
| 455.00 | 136.05 | 138.80 | 137.43 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 460.00 | 141.05 | 143.75 | 142.40 | 109.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 465.00 | 146.05 | 148.95 | 147.50 | % | 0.32 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 470.00 | 151.05 | 153.95 | 152.50 | 129.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 3:59:55 PM EST |
| 475.00 | 156.05 | 159.40 | 157.73 | % | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 480.00 | 161.05 | 163.75 | 162.40 | 129.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 485.00 | 166.60 | 168.95 | 167.78 | % | 0.35 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 490.00 | 171.05 | 173.80 | 172.43 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 495.00 | 176.05 | 178.90 | 177.48 | 144.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 500.00 | 181.10 | 183.80 | 182.45 | 160.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 505.00 | 186.05 | 188.85 | 187.45 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 520.00 | 201.05 | 203.95 | 202.50 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 540.00 | 221.05 | 224.40 | 222.73 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 560.00 | 241.05 | 243.95 | 242.50 | 169.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 3:59:55 PM EST |
| 580.00 | 261.05 | 263.95 | 262.50 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |