Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $290.63 as of 11/12/2026 10:07:20 AM 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 | 215.50 | 218.45 | 216.98 | 203.66 | 0.00 | 0.00% | 2.89 | 0 | 10,635 | 2.41 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:09 AM EST |
| 80.00 | 210.60 | 213.45 | 212.03 | 266.10 | 0.00 | 0.00% | 2.65 | 0 | 136 | 2.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 9:59:09 AM EST |
| 85.00 | 205.65 | 208.45 | 207.05 | 250.70 | 0.00 | 0.00% | 2.44 | 0 | 59 | 2.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/12/2026 9:59:09 AM EST |
| 90.00 | 200.60 | 203.50 | 202.05 | 190.00 | 0.00 | 0.00% | 2.25 | 0 | 105 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:59:09 AM EST |
| 95.00 | 195.70 | 198.50 | 197.10 | 238.05 | 0.00 | 0.00% | 2.07 | 0 | 137 | 2.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 9:59:09 AM EST |
| 100.00 | 190.70 | 193.50 | 192.10 | 239.30 | 0.00 | 0.00% | 1.92 | 0 | 809 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 11/12/2026 9:59:09 AM EST |
| 105.00 | 185.65 | 188.55 | 187.10 | 237.75 | 0.00 | 0.00% | 1.78 | 0 | 53 | 1.91 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 11/12/2026 9:59:09 AM EST |
| 110.00 | 180.70 | 183.55 | 182.13 | 244.00 | 0.00 | 0.00% | 1.66 | 0 | 26 | 1.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:09 AM EST |
| 115.00 | 175.80 | 178.55 | 177.18 | 233.18 | 0.00 | 0.00% | 1.54 | 0 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/12/2026 9:59:09 AM EST |
| 120.00 | 170.80 | 173.60 | 172.20 | 162.20 | 0.00 | 0.00% | 1.43 | 0 | 344 | 1.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:09 AM EST |
| 125.00 | 165.75 | 168.60 | 167.18 | 165.98 | 0.00 | 0.00% | 1.34 | 0 | 123 | 1.62 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 130.00 | 160.80 | 163.65 | 162.23 | 159.73 | 0.00 | 0.00% | 1.25 | 0 | 375 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 135.00 | 155.90 | 158.65 | 157.28 | 146.63 | 0.00 | 0.00% | 1.17 | 0 | 103 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:59:09 AM EST |
| 140.00 | 150.85 | 153.70 | 152.28 | 154.54 | 0.00 | 0.00% | 1.09 | 0 | 329 | 1.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:59:09 AM EST |
| 145.00 | 145.85 | 148.70 | 147.28 | 139.53 | 0.00 | 0.00% | 1.02 | 0 | 486 | 1.36 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:09 AM EST |
| 150.00 | 140.95 | 143.75 | 142.35 | 142.40 | +1.60 | +1.14% | 0.95 | 1 | 713 | 1.24 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 155.00 | 136.00 | 138.80 | 137.40 | 124.00 | 0.00 | 0.00% | 0.89 | 0 | 498 | 1.19 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 9:59:09 AM EST |
| 160.00 | 131.00 | 133.80 | 132.40 | 130.00 | 0.00 | 0.00% | 0.83 | 0 | 635 | 1.21 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 165.00 | 126.05 | 128.85 | 127.45 | 155.04 | 0.00 | 0.00% | 0.77 | 0 | 278 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 9:59:09 AM EST |
| 170.00 | 121.00 | 123.85 | 122.43 | 118.20 | 0.00 | 0.00% | 0.72 | 0 | 482 | 1.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 175.00 | 116.25 | 118.90 | 117.58 | 115.00 | 0.00 | 0.00% | 0.67 | 0 | 466 | 1.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:59:09 AM EST |
| 180.00 | 111.85 | 113.90 | 112.88 | 108.15 | 0.00 | 0.00% | 0.63 | 0 | 1,255 | 0.94 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 185.00 | 106.10 | 108.95 | 107.53 | 107.18 | 0.00 | 0.00% | 0.58 | 0 | 601 | 0.91 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 190.00 | 101.25 | 104.00 | 102.63 | 102.50 | 0.00 | 0.00% | 0.54 | 0 | 1,724 | 0.86 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 195.00 | 96.30 | 99.00 | 97.65 | 93.50 | 0.00 | 0.00% | 0.50 | 0 | 444 | 0.82 | 1.00 | 0.00 | -0.02 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 200.00 | 91.65 | 94.00 | 92.83 | 92.10 | 0.00 | 0.00% | 0.46 | 0 | 1,154 | 0.77 | 1.00 | 0.00 | -0.03 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 205.00 | 86.30 | 89.10 | 87.70 | 89.00 | +1.30 | +1.49% | 0.43 | 1 | 329 | 0.73 | 1.00 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 210.00 | 81.25 | 84.15 | 82.70 | 77.50 | 0.00 | 0.00% | 0.39 | 0 | 1,285 | 0.70 | 0.99 | 0.00 | -0.04 | 11/6/2026 | 11/12/2026 9:59:09 AM EST |
| 215.00 | 76.40 | 79.25 | 77.83 | 77.20 | 0.00 | 0.00% | 0.36 | 0 | 479 | 0.68 | 0.99 | 0.00 | -0.04 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 220.00 | 71.60 | 74.30 | 72.95 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 733 | 0.63 | 0.99 | 0.00 | -0.05 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 225.00 | 66.80 | 69.40 | 68.10 | 64.50 | 0.00 | 0.00% | 0.30 | 0 | 248 | 0.56 | 0.98 | 0.00 | -0.06 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 230.00 | 61.55 | 64.50 | 63.03 | 63.80 | +0.30 | +0.48% | 0.27 | 2 | 1,169 | 0.57 | 0.97 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 235.00 | 56.70 | 59.65 | 58.18 | 55.05 | 0.00 | 0.00% | 0.25 | 0 | 666 | 0.52 | 0.96 | 0.00 | -0.07 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 240.00 | 52.65 | 54.40 | 53.53 | 54.12 | +4.49 | +9.05% | 0.22 | 2 | 553 | 0.48 | 0.95 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 245.00 | 47.30 | 50.10 | 48.70 | 49.20 | 0.00 | 0.00% | 0.20 | 0 | 336 | 0.45 | 0.94 | 0.00 | -0.09 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 250.00 | 43.75 | 44.75 | 44.25 | 43.60 | 0.00 | 0.00% | 0.18 | 0 | 1,591 | 0.43 | 0.92 | 0.00 | -0.10 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 255.00 | 38.20 | 41.10 | 39.65 | 39.25 | 0.00 | 0.00% | 0.16 | 0 | 592 | 0.41 | 0.90 | 0.01 | -0.12 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 260.00 | 33.85 | 36.05 | 34.95 | 35.50 | +0.40 | +1.14% | 0.13 | 5 | 1,726 | 0.29 | 0.88 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 265.00 | 29.25 | 31.90 | 30.58 | 29.90 | 0.00 | 0.00% | 0.12 | 0 | 1,507 | 0.34 | 0.85 | 0.01 | -0.14 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 270.00 | 25.90 | 27.50 | 26.70 | 27.90 | +2.04 | +7.89% | 0.10 | 34 | 1,573 | 0.33 | 0.81 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 275.00 | 21.40 | 23.75 | 22.58 | 23.35 | +1.50 | +6.87% | 0.08 | 1 | 1,485 | 0.32 | 0.77 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 280.00 | 18.95 | 19.75 | 19.35 | 19.10 | +0.30 | +1.60% | 0.07 | 8 | 3,989 | 0.32 | 0.71 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 285.00 | 15.95 | 16.60 | 16.28 | 16.14 | +0.89 | +5.84% | 0.06 | 34 | 2,730 | 0.32 | 0.65 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 290.00 | 13.05 | 13.70 | 13.38 | 13.27 | +0.52 | +4.08% | 0.05 | 88 | 5,815 | 0.31 | 0.58 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 295.00 | 10.60 | 11.05 | 10.83 | 10.45 | +0.14 | +1.36% | 0.04 | 103 | 1,735 | 0.31 | 0.51 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 300.00 | 8.35 | 8.80 | 8.58 | 8.60 | +0.74 | +9.42% | 0.03 | 317 | 4,864 | 0.31 | 0.44 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 305.00 | 6.70 | 7.00 | 6.85 | 6.80 | +0.30 | +4.62% | 0.02 | 7 | 2,579 | 0.31 | 0.38 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 310.00 | 5.20 | 5.50 | 5.35 | 5.35 | +0.50 | +10.31% | 0.02 | 90 | 5,610 | 0.31 | 0.32 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 315.00 | 3.90 | 4.35 | 4.13 | 4.20 | +0.51 | +13.83% | 0.01 | 44 | 3,422 | 0.31 | 0.26 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 320.00 | 3.15 | 3.30 | 3.23 | 3.22 | +0.35 | +12.20% | 0.01 | 220 | 7,127 | 0.31 | 0.22 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 325.00 | 2.44 | 2.61 | 2.53 | 2.49 | +0.29 | +13.19% | 0.01 | 102 | 2,958 | 0.32 | 0.18 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 330.00 | 1.87 | 2.01 | 1.94 | 1.97 | +0.23 | +13.22% | 0.01 | 148 | 5,035 | 0.32 | 0.15 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 335.00 | 1.45 | 1.65 | 1.55 | 1.56 | +0.20 | +14.71% | 0.00 | 17 | 3,841 | 0.33 | 0.12 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 340.00 | 1.20 | 1.25 | 1.23 | 1.14 | +0.01 | +0.89% | 0.00 | 359 | 7,212 | 0.33 | 0.10 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 345.00 | 0.90 | 1.08 | 0.99 | 0.96 | +0.09 | +10.35% | 0.00 | 10 | 3,261 | 0.34 | 0.08 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 350.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.12 | +17.40% | 0.00 | 79 | 12,703 | 0.35 | 0.07 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 355.00 | 0.58 | 0.73 | 0.66 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 0.35 | 0.06 | 0.00 | -0.05 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 360.00 | 0.48 | 0.59 | 0.54 | 0.53 | +0.05 | +10.42% | 0.00 | 1 | 8,887 | 0.36 | 0.05 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 365.00 | 0.36 | 0.46 | 0.41 | 0.47 | +0.04 | +9.31% | 0.00 | 1 | 3,268 | 0.36 | 0.04 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 370.00 | 0.34 | 0.39 | 0.37 | 0.37 | +0.03 | +8.83% | 0.00 | 57 | 2,812 | 0.37 | 0.03 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 375.00 | 0.28 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 1 | 6,717 | 0.38 | 0.02 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 380.00 | 0.21 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 5 | 10,727 | 0.38 | 0.02 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 385.00 | 0.15 | 0.27 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,074 | 0.39 | 0.01 | 0.00 | -0.02 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 390.00 | 0.13 | 0.25 | 0.19 | 0.87 | +0.66 | +314.29% | 0.00 | 9 | 2,835 | 0.40 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 395.00 | 0.10 | 0.31 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 0.42 | 0.01 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 400.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 7 | 11,448 | 0.42 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 405.00 | 0.12 | 0.26 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.44 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 410.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 3,782 | 0.44 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 415.00 | 0.04 | 0.59 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 420.00 | 0.10 | 0.21 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,485 | 0.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 425.00 | 0.03 | 0.57 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 430.00 | 0.03 | 0.56 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,174 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 435.00 | 0.03 | 0.55 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 440.00 | 0.03 | 0.54 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 445.00 | 0.02 | 0.53 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 450.00 | 0.08 | 0.25 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8,983 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 455.00 | 0.02 | 0.52 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 460.00 | 0.05 | 0.51 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,424 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 465.00 | 0.02 | 0.50 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 470.00 | 0.01 | 0.30 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 475.00 | 0.01 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 480.00 | 0.01 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,410 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 485.00 | 0.01 | 0.48 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 490.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 2,046 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 495.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 500.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 3,637 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 505.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 520.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 540.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 84 | 1,526 | 0.73 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:59:09 AM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 9:59:09 AM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/12/2026 9:59:09 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/12/2026 9:59:09 AM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:09 AM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.54 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:09 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:09 AM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.39 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:09 AM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:09 AM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 9:59:09 AM EST |
| 130.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 9:59:09 AM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 9:59:09 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,219 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |
| 150.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,154 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 512 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.03 | +75.00% | 0.00 | 10 | 1,322 | 0.87 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 165.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 170.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 754 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 175.00 | 0.02 | 0.08 | 0.05 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 1,443 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 180.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 412 | 0.68 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 185.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 190.00 | 0.05 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 955 | 0.61 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 195.00 | 0.06 | 0.16 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 0.57 | 0.00 | 0.00 | -0.02 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 200.00 | 0.05 | 0.51 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.56 | 0.00 | 0.00 | -0.03 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 205.00 | 0.05 | 0.54 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.53 | 0.00 | 0.00 | -0.03 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 210.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.48 | -0.01 | 0.00 | -0.04 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 215.00 | 0.11 | 0.28 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.46 | -0.01 | 0.00 | -0.04 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 220.00 | 0.20 | 0.33 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 0.45 | -0.01 | 0.00 | -0.05 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 225.00 | 0.10 | 0.72 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2,878 | 0.43 | -0.02 | 0.00 | -0.06 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 230.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.01 | +2.50% | 0.00 | 4 | 1,922 | 0.42 | -0.03 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 235.00 | 0.48 | 0.57 | 0.53 | 0.50 | -0.01 | -1.97% | 0.00 | 2 | 901 | 0.41 | -0.04 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 240.00 | 0.61 | 0.74 | 0.68 | 0.66 | -0.01 | -1.50% | 0.00 | 2 | 3,044 | 0.39 | -0.05 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 245.00 | 0.84 | 0.99 | 0.92 | 0.88 | +0.01 | +1.15% | 0.00 | 35 | 2,465 | 0.38 | -0.06 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 250.00 | 1.16 | 1.27 | 1.22 | 1.18 | -0.05 | -4.07% | 0.00 | 169 | 4,519 | 0.37 | -0.08 | 0.00 | -0.10 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 255.00 | 1.55 | 1.72 | 1.64 | 1.67 | +0.13 | +8.45% | 0.01 | 15 | 3,283 | 0.36 | -0.10 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 260.00 | 2.07 | 2.26 | 2.17 | 2.17 | +0.01 | +0.47% | 0.01 | 46 | 4,372 | 0.35 | -0.12 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 265.00 | 2.76 | 2.94 | 2.85 | 2.82 | 0.00 | 0.00% | 0.01 | 23 | 4,324 | 0.35 | -0.15 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 270.00 | 3.60 | 3.85 | 3.73 | 3.75 | 0.00 | 0.00% | 0.01 | 63 | 5,388 | 0.34 | -0.19 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 275.00 | 4.75 | 5.05 | 4.90 | 4.86 | -0.09 | -1.82% | 0.02 | 34 | 4,173 | 0.33 | -0.23 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 280.00 | 6.15 | 6.45 | 6.30 | 6.29 | -0.36 | -5.42% | 0.02 | 403 | 5,887 | 0.33 | -0.29 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 285.00 | 7.85 | 8.15 | 8.00 | 8.04 | -0.11 | -1.35% | 0.03 | 19 | 3,845 | 0.32 | -0.35 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 290.00 | 9.95 | 10.35 | 10.15 | 10.22 | -0.42 | -3.95% | 0.04 | 34 | 3,592 | 0.32 | -0.42 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 295.00 | 12.35 | 12.90 | 12.63 | 13.00 | +0.45 | +3.59% | 0.04 | 25 | 3,426 | 0.32 | -0.49 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 300.00 | 15.20 | 15.75 | 15.48 | 15.49 | -0.21 | -1.34% | 0.05 | 10 | 6,918 | 0.32 | -0.56 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 305.00 | 18.35 | 18.95 | 18.65 | 19.05 | +0.12 | +0.64% | 0.06 | 16 | 2,560 | 0.31 | -0.62 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 310.00 | 21.65 | 22.40 | 22.03 | 21.83 | -0.64 | -2.85% | 0.07 | 8 | 3,161 | 0.32 | -0.68 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 315.00 | 25.75 | 26.20 | 25.98 | 26.05 | -0.44 | -1.67% | 0.08 | 23 | 2,432 | 0.31 | -0.74 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 320.00 | 28.65 | 31.25 | 29.95 | 30.85 | +0.25 | +0.82% | 0.09 | 9 | 5,290 | 0.33 | -0.78 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 325.00 | 33.95 | 34.90 | 34.43 | 33.45 | -1.52 | -4.35% | 0.11 | 3 | 2,837 | 0.34 | -0.82 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 330.00 | 38.15 | 39.10 | 38.63 | 37.20 | -2.30 | -5.83% | 0.12 | 14 | 4,074 | 0.30 | -0.85 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 335.00 | 42.90 | 44.60 | 43.75 | 43.45 | -1.40 | -3.13% | 0.13 | 3 | 2,926 | 0.41 | -0.88 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 340.00 | 47.50 | 50.10 | 48.80 | 49.29 | -0.36 | -0.73% | 0.14 | 5 | 7,595 | 0.42 | -0.90 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 345.00 | 52.00 | 53.60 | 52.80 | 53.21 | 0.00 | 0.00% | 0.15 | 0 | 951 | 0.45 | -0.92 | 0.00 | -0.07 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 350.00 | 57.20 | 58.65 | 57.93 | 58.11 | +0.33 | +0.58% | 0.17 | 18 | 2,528 | 0.47 | -0.93 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 355.00 | 61.85 | 64.75 | 63.30 | 77.37 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.50 | -0.94 | 0.00 | -0.05 | 11/2/2026 | 11/12/2026 9:59:09 AM EST |
| 360.00 | 66.85 | 69.35 | 68.10 | 70.78 | 0.00 | 0.00% | 0.19 | 0 | 861 | 0.52 | -0.95 | 0.00 | -0.05 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 365.00 | 71.85 | 74.55 | 73.20 | 77.55 | 0.00 | 0.00% | 0.20 | 0 | 162 | 0.54 | -0.96 | 0.00 | -0.04 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 370.00 | 76.80 | 79.75 | 78.28 | 86.75 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.56 | -0.97 | 0.00 | -0.03 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |
| 375.00 | 81.85 | 84.60 | 83.23 | 84.40 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.59 | -0.98 | 0.00 | -0.03 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 380.00 | 86.80 | 89.60 | 88.20 | 92.25 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.61 | -0.98 | 0.00 | -0.02 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 385.00 | 91.80 | 94.65 | 93.23 | 97.25 | 0.00 | 0.00% | 0.24 | 0 | 42 | 0.63 | -0.98 | 0.00 | -0.02 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 390.00 | 96.80 | 99.65 | 98.23 | 102.30 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.65 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 395.00 | 101.80 | 104.65 | 103.23 | 107.35 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.68 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 400.00 | 106.40 | 109.45 | 107.93 | 113.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.69 | -0.99 | 0.00 | -0.01 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 405.00 | 111.80 | 114.65 | 113.23 | 118.35 | 0.00 | 0.00% | 0.28 | 0 | 183 | 0.72 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 410.00 | 116.80 | 119.70 | 118.25 | 92.66 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 11/12/2026 9:59:09 AM EST |
| 415.00 | 121.80 | 124.65 | 123.23 | 133.15 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |
| 420.00 | 126.80 | 129.55 | 128.18 | 100.93 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 9:59:09 AM EST |
| 425.00 | 131.80 | 134.65 | 133.23 | 103.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 9:59:09 AM EST |
| 430.00 | 136.80 | 139.65 | 138.23 | 110.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 9:59:09 AM EST |
| 435.00 | 141.80 | 144.65 | 143.23 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 440.00 | 146.80 | 149.65 | 148.23 | 102.36 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 11/12/2026 9:59:09 AM EST |
| 445.00 | 151.80 | 154.60 | 153.20 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 450.00 | 156.80 | 159.70 | 158.25 | 112.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 11/12/2026 9:59:09 AM EST |
| 455.00 | 161.80 | 164.65 | 163.23 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 460.00 | 166.80 | 169.55 | 168.18 | 109.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 9:59:09 AM EST |
| 465.00 | 171.80 | 174.65 | 173.23 | % | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 470.00 | 176.80 | 179.65 | 178.23 | 129.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 11/12/2026 9:59:09 AM EST |
| 475.00 | 181.80 | 184.70 | 183.25 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 480.00 | 186.80 | 189.70 | 188.25 | 129.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 9:59:09 AM EST |
| 485.00 | 191.80 | 194.65 | 193.23 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 490.00 | 196.80 | 199.55 | 198.18 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 495.00 | 201.80 | 204.50 | 203.15 | 144.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/12/2026 9:59:09 AM EST |
| 500.00 | 206.80 | 209.40 | 208.10 | 160.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/12/2026 9:59:09 AM EST |
| 505.00 | 211.80 | 214.70 | 213.25 | 225.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |
| 520.00 | 226.80 | 229.65 | 228.23 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 540.00 | 246.80 | 249.60 | 248.20 | 248.80 | % | 0.46 | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST | |
| 560.00 | 266.80 | 269.70 | 268.25 | 169.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 11/12/2026 9:59:09 AM EST |
| 580.00 | 286.80 | 289.60 | 288.20 | 292.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 9:59:09 AM EST |