Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $342.00 as of 2/4/2026 5:21:29 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 | 256.60 | 260.60 | 258.60 | 253.59 | 0.00 | 0.00% | 3.45 | 0 | 776 | 2.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 3:59:48 PM EST |
| 80.00 | 251.75 | 255.65 | 253.70 | 254.05 | 0.00 | 0.00% | 3.17 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 3:59:48 PM EST |
| 85.00 | 246.30 | 250.50 | 248.40 | 222.22 | 0.00 | 0.00% | 2.92 | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 3:59:48 PM EST |
| 90.00 | 241.75 | 245.50 | 243.63 | 240.50 | 0.00 | 0.00% | 2.71 | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/4/2026 3:59:48 PM EST |
| 95.00 | 236.65 | 240.50 | 238.58 | 224.39 | 0.00 | 0.00% | 2.51 | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/4/2026 3:59:48 PM EST |
| 100.00 | 231.70 | 235.50 | 233.60 | 230.00 | 0.00 | 0.00% | 2.34 | 0 | 166 | 2.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 3:59:48 PM EST |
| 105.00 | 226.70 | 230.55 | 228.63 | 226.97 | 0.00 | 0.00% | 2.18 | 0 | 190 | 1.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:48 PM EST |
| 110.00 | 221.75 | 225.75 | 223.75 | 234.00 | 0.00 | 0.00% | 2.03 | 0 | 342 | 1.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 115.00 | 216.90 | 220.80 | 218.85 | 200.96 | 0.00 | 0.00% | 1.90 | 0 | 232 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:48 PM EST |
| 120.00 | 211.80 | 215.65 | 213.73 | 210.95 | -13.52 | -6.03% | 1.78 | 5 | 1,763 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 125.00 | 206.70 | 210.65 | 208.68 | 205.39 | 0.00 | 0.00% | 1.67 | 0 | 118 | 1.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 3:59:48 PM EST |
| 130.00 | 201.85 | 205.75 | 203.80 | 199.70 | 0.00 | 0.00% | 1.57 | 0 | 246 | 1.60 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:48 PM EST |
| 135.00 | 196.60 | 200.90 | 198.75 | 204.60 | 0.00 | 0.00% | 1.47 | 0 | 349 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 140.00 | 191.90 | 195.95 | 193.93 | 190.53 | -8.58 | -4.31% | 1.39 | 1 | 358 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 145.00 | 186.95 | 190.85 | 188.90 | 199.00 | 0.00 | 0.00% | 1.30 | 0 | 658 | 1.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 150.00 | 181.50 | 186.00 | 183.75 | 184.00 | -9.10 | -4.72% | 1.23 | 3 | 1,712 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 155.00 | 176.90 | 180.90 | 178.90 | 178.56 | -10.94 | -5.78% | 1.15 | 7 | 1,273 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 160.00 | 172.05 | 175.90 | 173.98 | 173.57 | -11.13 | -6.03% | 1.09 | 3 | 2,706 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 165.00 | 166.85 | 171.15 | 169.00 | 174.97 | 0.00 | 0.00% | 1.02 | 0 | 3,453 | 1.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 170.00 | 162.15 | 166.00 | 164.08 | 163.98 | -10.65 | -6.10% | 0.97 | 9 | 3,308 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 175.00 | 157.20 | 161.05 | 159.13 | 159.18 | -7.92 | -4.74% | 0.91 | 18 | 2,517 | 1.03 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 180.00 | 151.75 | 156.10 | 153.93 | 154.80 | -5.35 | -3.35% | 0.86 | 1 | 3,581 | 1.11 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 185.00 | 147.35 | 151.15 | 149.25 | 159.00 | 0.00 | 0.00% | 0.81 | 0 | 974 | 1.07 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 190.00 | 142.40 | 146.15 | 144.28 | 143.00 | -11.34 | -7.35% | 0.76 | 13 | 2,380 | 1.03 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 195.00 | 137.40 | 141.25 | 139.33 | 145.25 | 0.00 | 0.00% | 0.71 | 0 | 1,090 | 0.99 | 1.00 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 200.00 | 132.50 | 136.35 | 134.43 | 134.00 | -6.08 | -4.34% | 0.67 | 13 | 4,633 | 0.96 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 205.00 | 127.60 | 131.35 | 129.48 | 129.65 | -6.27 | -4.62% | 0.63 | 4 | 3,362 | 0.92 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 210.00 | 122.70 | 126.40 | 124.55 | 124.83 | -4.77 | -3.69% | 0.59 | 1 | 1,425 | 0.89 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 215.00 | 117.80 | 121.50 | 119.65 | 116.05 | -8.60 | -6.90% | 0.56 | 2 | 1,190 | 0.85 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 220.00 | 112.85 | 116.55 | 114.70 | 115.02 | -8.27 | -6.71% | 0.52 | 8 | 1,472 | 0.82 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 225.00 | 107.95 | 111.75 | 109.85 | 109.29 | -10.45 | -8.73% | 0.49 | 10 | 1,726 | 0.78 | 0.98 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 230.00 | 103.05 | 106.70 | 104.88 | 110.80 | 0.00 | 0.00% | 0.46 | 0 | 2,206 | 0.76 | 0.98 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 235.00 | 98.10 | 101.85 | 99.98 | 98.00 | -10.22 | -9.45% | 0.43 | 16 | 1,182 | 0.71 | 0.97 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 240.00 | 93.20 | 96.90 | 95.05 | 94.50 | -15.50 | -14.10% | 0.40 | 31 | 5,248 | 0.68 | 0.97 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 245.00 | 88.35 | 92.05 | 90.20 | 90.65 | -11.85 | -11.57% | 0.37 | 20 | 2,137 | 0.61 | 0.96 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 250.00 | 83.50 | 87.20 | 85.35 | 85.07 | -6.40 | -7.00% | 0.34 | 5 | 2,916 | 0.59 | 0.95 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 255.00 | 78.55 | 82.55 | 80.55 | 80.25 | -9.50 | -10.59% | 0.32 | 7 | 1,488 | 0.57 | 0.94 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 260.00 | 73.80 | 77.75 | 75.78 | 74.30 | -8.65 | -10.43% | 0.29 | 3 | 2,321 | 0.58 | 0.93 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 265.00 | 69.00 | 73.05 | 71.03 | 69.35 | -8.45 | -10.87% | 0.27 | 17 | 892 | 0.56 | 0.92 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 270.00 | 64.10 | 68.45 | 66.28 | 66.14 | -10.62 | -13.84% | 0.25 | 24 | 3,593 | 0.41 | 0.91 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 275.00 | 59.55 | 63.20 | 61.38 | 59.70 | -6.80 | -10.23% | 0.22 | 9 | 1,427 | 0.40 | 0.89 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 280.00 | 55.10 | 59.20 | 57.15 | 57.44 | -5.46 | -8.68% | 0.20 | 16 | 2,496 | 0.42 | 0.88 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 285.00 | 52.35 | 54.40 | 53.38 | 51.91 | -6.84 | -11.65% | 0.19 | 40 | 3,187 | 0.44 | 0.86 | 0.00 | -0.16 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 290.00 | 47.80 | 50.40 | 49.10 | 48.00 | -4.40 | -8.40% | 0.17 | 34 | 3,927 | 0.44 | 0.84 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 295.00 | 42.55 | 46.20 | 44.38 | 44.25 | -5.78 | -11.56% | 0.15 | 21 | 123 | 0.43 | 0.82 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 300.00 | 40.05 | 41.45 | 40.75 | 40.14 | -5.46 | -11.98% | 0.14 | 277 | 7,751 | 0.43 | 0.80 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 305.00 | 34.90 | 38.35 | 36.63 | 36.51 | -5.24 | -12.56% | 0.12 | 55 | 1,278 | 0.43 | 0.77 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 310.00 | 32.65 | 34.55 | 33.60 | 33.27 | -3.78 | -10.21% | 0.11 | 209 | 11,933 | 0.42 | 0.73 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 315.00 | 29.50 | 29.75 | 29.63 | 29.85 | -4.43 | -12.93% | 0.09 | 99 | 3,760 | 0.41 | 0.70 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 320.00 | 26.35 | 26.55 | 26.45 | 26.70 | -3.90 | -12.75% | 0.08 | 519 | 6,602 | 0.40 | 0.66 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 325.00 | 23.35 | 23.60 | 23.48 | 23.55 | -3.85 | -14.06% | 0.07 | 513 | 4,412 | 0.40 | 0.61 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 330.00 | 20.65 | 20.85 | 20.75 | 20.73 | -3.22 | -13.45% | 0.06 | 642 | 7,963 | 0.40 | 0.57 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 335.00 | 18.10 | 18.30 | 18.20 | 18.20 | -3.14 | -14.72% | 0.05 | 1,486 | 2,341 | 0.40 | 0.52 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 340.00 | 15.80 | 16.00 | 15.90 | 15.93 | -2.74 | -14.68% | 0.05 | 1,692 | 21,698 | 0.40 | 0.47 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 345.00 | 13.75 | 13.85 | 13.80 | 13.51 | -2.51 | -15.67% | 0.04 | 509 | 2,434 | 0.40 | 0.43 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 350.00 | 11.75 | 11.95 | 11.85 | 11.90 | -2.21 | -15.67% | 0.03 | 2,066 | 13,759 | 0.39 | 0.39 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 355.00 | 10.05 | 10.25 | 10.15 | 10.30 | -1.66 | -13.88% | 0.03 | 550 | 1,657 | 0.39 | 0.35 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 360.00 | 8.55 | 8.75 | 8.65 | 8.62 | -1.73 | -16.72% | 0.02 | 1,377 | 4,897 | 0.39 | 0.31 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 365.00 | 7.25 | 7.40 | 7.33 | 7.35 | -1.47 | -16.67% | 0.02 | 558 | 1,467 | 0.39 | 0.28 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 370.00 | 6.10 | 6.25 | 6.18 | 6.20 | -1.27 | -17.01% | 0.02 | 1,509 | 7,107 | 0.39 | 0.25 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 375.00 | 5.15 | 5.30 | 5.23 | 5.17 | -1.28 | -19.85% | 0.01 | 465 | 7,733 | 0.39 | 0.22 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 380.00 | 4.30 | 4.45 | 4.38 | 4.45 | -0.90 | -16.83% | 0.01 | 1,357 | 5,231 | 0.39 | 0.20 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 385.00 | 3.60 | 3.80 | 3.70 | 3.69 | -0.81 | -18.00% | 0.01 | 71 | 1,528 | 0.39 | 0.17 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 390.00 | 3.05 | 3.20 | 3.13 | 3.13 | -0.62 | -16.54% | 0.01 | 1,830 | 4,435 | 0.39 | 0.15 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 395.00 | 2.56 | 2.67 | 2.62 | 2.49 | -0.66 | -20.96% | 0.01 | 124 | 560 | 0.39 | 0.13 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 400.00 | 2.15 | 2.25 | 2.20 | 2.23 | -0.39 | -14.89% | 0.01 | 1,329 | 9,131 | 0.39 | 0.12 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 405.00 | 1.81 | 1.90 | 1.86 | 1.85 | -0.31 | -14.36% | 0.00 | 215 | 239 | 0.40 | 0.10 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 410.00 | 1.52 | 1.60 | 1.56 | 1.52 | -0.33 | -17.84% | 0.00 | 121 | 819 | 0.40 | 0.09 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 415.00 | 1.28 | 1.36 | 1.32 | 1.41 | -0.14 | -9.04% | 0.00 | 15 | 1,489 | 0.40 | 0.07 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 420.00 | 1.08 | 1.15 | 1.12 | 1.11 | -0.39 | -26.00% | 0.00 | 310 | 2,805 | 0.40 | 0.06 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 425.00 | 0.91 | 0.99 | 0.95 | 1.09 | -0.14 | -11.39% | 0.00 | 4 | 525 | 0.41 | 0.05 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 430.00 | 0.77 | 0.85 | 0.81 | 0.80 | -0.12 | -13.05% | 0.00 | 13 | 1,060 | 0.41 | 0.05 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 435.00 | 0.66 | 0.73 | 0.70 | 0.74 | -0.15 | -16.86% | 0.00 | 12 | 56 | 0.41 | 0.04 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 440.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.09 | -13.05% | 0.00 | 35 | 1,823 | 0.42 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 445.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.08 | -13.56% | 0.00 | 6 | 156 | 0.42 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 450.00 | 0.41 | 0.48 | 0.45 | 0.52 | -0.01 | -1.89% | 0.00 | 338 | 2,088 | 0.42 | 0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 460.00 | 0.31 | 0.36 | 0.34 | 0.36 | -0.03 | -7.70% | 0.00 | 24 | 1,050 | 0.43 | 0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 470.00 | 0.23 | 0.29 | 0.26 | 0.27 | -0.03 | -10.00% | 0.00 | 13 | 316 | 0.44 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 480.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.07 | -25.00% | 0.00 | 815 | 7,119 | 0.45 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 490.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 1,801 | 0.46 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 500.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 59 | 2,285 | 0.46 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 510.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 520.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:48 PM EST |
| 530.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 63 | 124 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 540.00 | 0.02 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 550.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 59 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 560.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 44 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 570.00 | 0.01 | 0.44 | 0.23 | 0.05 | +0.01 | +25.00% | 0.00 | 64 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 580.00 | 0.01 | 2.08 | 1.05 | 0.05 | -0.13 | -72.23% | 0.00 | 20 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 590.00 | 0.01 | 0.34 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 40 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 600.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 3:59:48 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 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 496 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 455 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 2,238 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 511 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 1,820 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.13 | +650.00% | 0.00 | 3 | 1,559 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,602 | 1.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:48 PM EST |
| 130.00 | 0.03 | 1.77 | 0.90 | 0.06 | -0.45 | -88.24% | 0.01 | 4 | 5,935 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,150 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:48 PM EST |
| 140.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 4,801 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 145.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 5,849 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 150.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 21 | 7,493 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 155.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 19 | 5,084 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 160.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 29 | 3,955 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 165.00 | 0.10 | 0.16 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 6 | 5,976 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 170.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 22 | 2,356 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 175.00 | 0.14 | 0.20 | 0.17 | 0.16 | +0.08 | +100.00% | 0.00 | 1,729 | 2,192 | 0.77 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 180.00 | 0.16 | 0.22 | 0.19 | 0.18 | +0.10 | +125.00% | 0.00 | 5 | 4,654 | 0.75 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 185.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.09 | +81.82% | 0.00 | 13 | 1,448 | 0.73 | 0.00 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 190.00 | 0.21 | 0.27 | 0.24 | 0.23 | +0.06 | +35.30% | 0.00 | 3 | 1,466 | 0.72 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 195.00 | 0.24 | 0.30 | 0.27 | 0.25 | +0.06 | +31.58% | 0.00 | 13 | 2,292 | 0.70 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 200.00 | 0.27 | 0.33 | 0.30 | 0.29 | +0.09 | +45.00% | 0.00 | 631 | 6,761 | 0.68 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 205.00 | 0.31 | 0.37 | 0.34 | 0.34 | +0.13 | +61.91% | 0.00 | 47 | 2,438 | 0.66 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 210.00 | 0.37 | 0.41 | 0.39 | 0.37 | +0.10 | +37.04% | 0.00 | 76 | 5,101 | 0.64 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 215.00 | 0.40 | 0.46 | 0.43 | 0.43 | +0.21 | +95.46% | 0.00 | 39 | 9,403 | 0.63 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 220.00 | 0.45 | 0.51 | 0.48 | 0.46 | +0.21 | +84.00% | 0.00 | 113 | 4,137 | 0.61 | -0.01 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 225.00 | 0.50 | 0.57 | 0.54 | 0.51 | +0.26 | +104.00% | 0.00 | 75 | 3,227 | 0.59 | -0.02 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 230.00 | 0.57 | 0.63 | 0.60 | 0.59 | +0.21 | +55.27% | 0.00 | 73 | 7,927 | 0.57 | -0.02 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 235.00 | 0.64 | 0.70 | 0.67 | 0.63 | +0.18 | +40.00% | 0.00 | 71 | 1,597 | 0.55 | -0.03 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 240.00 | 0.72 | 0.79 | 0.76 | 0.72 | +0.29 | +67.45% | 0.00 | 122 | 7,176 | 0.53 | -0.03 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 245.00 | 0.84 | 0.89 | 0.87 | 0.85 | +0.30 | +54.55% | 0.00 | 58 | 6,842 | 0.52 | -0.04 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 250.00 | 0.94 | 1.01 | 0.98 | 0.94 | +0.26 | +38.24% | 0.00 | 211 | 5,210 | 0.50 | -0.05 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 255.00 | 1.10 | 1.17 | 1.14 | 1.08 | +0.32 | +42.11% | 0.00 | 16 | 2,361 | 0.49 | -0.06 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 260.00 | 1.29 | 1.37 | 1.33 | 1.28 | +0.41 | +47.13% | 0.01 | 41 | 6,260 | 0.48 | -0.07 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 265.00 | 1.54 | 1.62 | 1.58 | 1.50 | +0.41 | +37.62% | 0.01 | 36 | 1,874 | 0.47 | -0.08 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 270.00 | 1.85 | 1.94 | 1.90 | 1.91 | +0.59 | +44.70% | 0.01 | 231 | 4,237 | 0.46 | -0.09 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 275.00 | 2.24 | 2.34 | 2.29 | 2.18 | +0.66 | +43.43% | 0.01 | 2,470 | 2,449 | 0.45 | -0.11 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 280.00 | 2.72 | 2.83 | 2.78 | 2.65 | +0.79 | +42.48% | 0.01 | 11,060 | 5,666 | 0.44 | -0.12 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 285.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.96 | +39.35% | 0.01 | 256 | 3,254 | 0.43 | -0.14 | 0.00 | -0.16 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 290.00 | 4.00 | 4.15 | 4.08 | 4.10 | +1.16 | +39.46% | 0.01 | 650 | 3,075 | 0.43 | -0.16 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 295.00 | 4.85 | 5.05 | 4.95 | 4.76 | +1.26 | +36.00% | 0.02 | 2,719 | 4,921 | 0.42 | -0.18 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 300.00 | 5.90 | 6.05 | 5.98 | 5.95 | +1.60 | +36.79% | 0.02 | 2,944 | 11,148 | 0.42 | -0.20 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 305.00 | 7.10 | 7.25 | 7.18 | 7.15 | +1.95 | +37.50% | 0.02 | 467 | 3,182 | 0.42 | -0.23 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 310.00 | 8.50 | 8.65 | 8.58 | 8.57 | +2.27 | +36.04% | 0.03 | 476 | 4,484 | 0.41 | -0.27 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 315.00 | 10.05 | 10.30 | 10.18 | 10.17 | +2.57 | +33.82% | 0.03 | 298 | 2,968 | 0.41 | -0.30 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 320.00 | 11.90 | 12.10 | 12.00 | 11.90 | +2.56 | +27.41% | 0.04 | 5,547 | 5,785 | 0.41 | -0.34 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 325.00 | 13.90 | 14.15 | 14.03 | 13.90 | +2.84 | +25.68% | 0.04 | 460 | 3,373 | 0.40 | -0.39 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 330.00 | 16.15 | 16.40 | 16.28 | 16.15 | +3.15 | +24.24% | 0.05 | 1,052 | 2,316 | 0.40 | -0.43 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 335.00 | 18.60 | 18.85 | 18.73 | 18.51 | +3.31 | +21.78% | 0.06 | 604 | 1,247 | 0.40 | -0.48 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 340.00 | 21.30 | 21.55 | 21.43 | 21.16 | +3.56 | +20.23% | 0.06 | 256 | 1,232 | 0.40 | -0.53 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 345.00 | 24.20 | 24.45 | 24.33 | 24.82 | +4.63 | +22.94% | 0.07 | 98 | 551 | 0.40 | -0.57 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 350.00 | 27.30 | 27.55 | 27.43 | 27.43 | +4.28 | +18.49% | 0.08 | 205 | 2,282 | 0.39 | -0.61 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 355.00 | 30.60 | 30.90 | 30.75 | 30.73 | +6.28 | +25.69% | 0.09 | 18 | 241 | 0.39 | -0.65 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 360.00 | 34.10 | 34.45 | 34.28 | 34.35 | +5.30 | +18.25% | 0.10 | 53 | 359 | 0.39 | -0.69 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 365.00 | 35.85 | 39.80 | 37.83 | 37.27 | +4.74 | +14.58% | 0.10 | 10 | 75 | 0.40 | -0.72 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 370.00 | 39.85 | 43.95 | 41.90 | 41.92 | +5.22 | +14.23% | 0.11 | 7 | 161 | 0.38 | -0.75 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 375.00 | 44.05 | 47.95 | 46.00 | 47.98 | +11.58 | +31.82% | 0.12 | 1 | 51 | 0.39 | -0.78 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 380.00 | 48.90 | 50.85 | 49.88 | 49.90 | +0.20 | +0.41% | 0.13 | 1 | 94 | 0.37 | -0.80 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 385.00 | 52.65 | 55.80 | 54.23 | 44.75 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.36 | -0.83 | 0.01 | -0.14 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 390.00 | 57.15 | 60.85 | 59.00 | 49.15 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.37 | -0.85 | 0.01 | -0.13 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 395.00 | 61.45 | 65.45 | 63.45 | 53.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.46 | -0.87 | 0.00 | -0.12 | 2/2/2026 | 2/4/2026 3:59:48 PM EST |
| 400.00 | 65.75 | 70.10 | 67.93 | 68.50 | +8.50 | +14.17% | 0.17 | 1 | 515 | 0.38 | -0.88 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:48 PM EST |
| 405.00 | 70.90 | 74.95 | 72.93 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.10 | 2/4/2026 3:59:48 PM EST | |||
| 410.00 | 75.45 | 79.65 | 77.55 | 73.30 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.50 | -0.91 | 0.00 | -0.09 | 1/30/2026 | 2/4/2026 3:59:48 PM EST |
| 415.00 | 80.45 | 84.30 | 82.38 | 71.14 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.50 | -0.93 | 0.00 | -0.08 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 420.00 | 85.30 | 89.15 | 87.23 | 77.85 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.51 | -0.94 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 3:59:48 PM EST |
| 425.00 | 90.20 | 94.05 | 92.13 | % | 0.22 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.06 | 2/4/2026 3:59:48 PM EST | |||
| 430.00 | 95.25 | 98.90 | 97.08 | % | 0.23 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 2/4/2026 3:59:48 PM EST | |||
| 435.00 | 100.00 | 103.90 | 101.95 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 2/4/2026 3:59:48 PM EST | |||
| 440.00 | 104.95 | 108.80 | 106.88 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 2/4/2026 3:59:48 PM EST | |||
| 445.00 | 109.90 | 113.80 | 111.85 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 2/4/2026 3:59:48 PM EST | |||
| 450.00 | 115.00 | 118.85 | 116.93 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 2/4/2026 3:59:48 PM EST | |||
| 460.00 | 124.80 | 128.70 | 126.75 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:48 PM EST | |||
| 470.00 | 134.80 | 138.70 | 136.75 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 2/4/2026 3:59:48 PM EST | |||
| 480.00 | 144.95 | 148.80 | 146.88 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:48 PM EST | |||
| 490.00 | 154.75 | 158.75 | 156.75 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:48 PM EST | |||
| 500.00 | 164.75 | 168.65 | 166.70 | 185.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/23/2025 | 2/4/2026 3:59:48 PM EST |
| 510.00 | 174.75 | 178.65 | 176.70 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 520.00 | 184.75 | 188.65 | 186.70 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 530.00 | 194.75 | 198.65 | 196.70 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 540.00 | 204.75 | 208.80 | 206.78 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 550.00 | 214.75 | 218.85 | 216.80 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 560.00 | 224.90 | 228.65 | 226.78 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 570.00 | 234.85 | 238.65 | 236.75 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 580.00 | 244.85 | 248.65 | 246.75 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 590.00 | 254.85 | 258.65 | 256.75 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST | |||
| 600.00 | 264.85 | 269.00 | 266.93 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:48 PM EST |