Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $318.51 as of 4/10/2026 6:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 239.80 | 243.80 | 241.80 | % | 2.42 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 105.00 | 234.80 | 238.45 | 236.63 | % | 2.25 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 110.00 | 229.80 | 233.65 | 231.73 | % | 2.11 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 115.00 | 224.80 | 228.80 | 226.80 | % | 1.97 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 120.00 | 219.80 | 223.90 | 221.85 | 212.09 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 125.00 | 214.80 | 218.85 | 216.83 | % | 1.73 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 130.00 | 209.80 | 213.80 | 211.80 | % | 1.63 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 135.00 | 204.80 | 208.85 | 206.83 | 203.59 | % | 1.53 | 3 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 140.00 | 199.80 | 203.85 | 201.83 | 197.42 | +4.95 | +2.58% | 1.44 | 2 | 25 | 3.63 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 145.00 | 194.80 | 198.80 | 196.80 | 193.99 | % | 1.36 | 3 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 150.00 | 189.80 | 193.85 | 191.83 | 191.56 | +5.35 | +2.88% | 1.28 | 6 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 155.00 | 184.80 | 188.85 | 186.83 | 186.63 | +8.70 | +4.89% | 1.21 | 3 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 160.00 | 179.70 | 183.85 | 181.78 | 181.64 | % | 1.14 | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 165.00 | 174.85 | 178.85 | 176.85 | 171.26 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 170.00 | 169.70 | 173.85 | 171.78 | % | 1.01 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 175.00 | 164.85 | 168.55 | 166.70 | 159.79 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 180.00 | 159.85 | 163.85 | 161.85 | 158.70 | +1.70 | +1.09% | 0.90 | 2 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 185.00 | 154.85 | 158.85 | 156.85 | % | 0.85 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 190.00 | 149.85 | 152.80 | 151.33 | 143.33 | 0.00 | 0.00% | 0.80 | 0 | 16 | 2.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:41 PM EST |
| 195.00 | 144.85 | 148.85 | 146.85 | 104.97 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:41 PM EST |
| 200.00 | 139.85 | 143.85 | 141.85 | 140.09 | +26.52 | +23.36% | 0.71 | 3 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 205.00 | 134.85 | 138.85 | 136.85 | 127.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 210.00 | 129.85 | 133.90 | 131.88 | 128.28 | +5.94 | +4.86% | 0.63 | 1 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 215.00 | 124.85 | 128.90 | 126.88 | 120.85 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 220.00 | 119.90 | 123.90 | 121.90 | 121.44 | +24.53 | +25.32% | 0.55 | 4 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 225.00 | 114.90 | 118.90 | 116.90 | 75.94 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:41 PM EST |
| 230.00 | 109.90 | 113.80 | 111.85 | 108.00 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 235.00 | 104.90 | 108.90 | 106.90 | 106.46 | +23.89 | +28.94% | 0.45 | 2 | 19 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 240.00 | 99.95 | 103.90 | 101.93 | 98.27 | +21.94 | +28.75% | 0.42 | 2 | 17 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 245.00 | 94.95 | 98.75 | 96.85 | 51.71 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.59 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:41 PM EST |
| 250.00 | 89.95 | 93.90 | 91.93 | 82.45 | 0.00 | 0.00% | 0.37 | 0 | 47 | 1.52 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 255.00 | 84.95 | 88.95 | 86.95 | 63.85 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:41 PM EST |
| 260.00 | 79.95 | 83.95 | 81.95 | 81.78 | +3.88 | +4.99% | 0.32 | 4 | 42 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 265.00 | 74.95 | 78.95 | 76.95 | 72.70 | +2.58 | +3.68% | 0.29 | 1 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 270.00 | 70.00 | 73.65 | 71.83 | 71.72 | +5.03 | +7.55% | 0.27 | 19 | 81 | 1.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 272.50 | 67.50 | 71.35 | 69.43 | 69.14 | +8.75 | +14.49% | 0.25 | 3 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 275.00 | 65.00 | 68.55 | 66.78 | 66.19 | +5.69 | +9.41% | 0.24 | 56 | 121 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 277.50 | 62.50 | 66.45 | 64.48 | 28.13 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:41 PM EST |
| 280.00 | 60.00 | 63.95 | 61.98 | 61.77 | +5.89 | +10.54% | 0.22 | 26 | 322 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 282.50 | 57.55 | 61.45 | 59.50 | 57.95 | +4.62 | +8.67% | 0.21 | 8 | 90 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 285.00 | 55.90 | 58.65 | 57.28 | 57.22 | +6.68 | +13.22% | 0.20 | 79 | 236 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 287.50 | 52.50 | 56.55 | 54.53 | 54.65 | +5.87 | +12.04% | 0.19 | 44 | 36 | 0.96 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 290.00 | 51.05 | 53.85 | 52.45 | 52.02 | +5.86 | +12.70% | 0.18 | 51 | 661 | 0.92 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 292.50 | 47.55 | 51.20 | 49.38 | 48.99 | +4.78 | +10.82% | 0.17 | 72 | 15 | 0.89 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 295.00 | 45.70 | 48.45 | 47.08 | 46.50 | +4.72 | +11.30% | 0.16 | 68 | 431 | 0.84 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 297.50 | 42.55 | 46.40 | 44.48 | 44.90 | +4.43 | +10.95% | 0.15 | 2 | 111 | 0.81 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 300.00 | 40.10 | 42.50 | 41.30 | 41.91 | +5.69 | +15.71% | 0.14 | 119 | 1,816 | 0.59 | 0.99 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 302.50 | 37.60 | 41.55 | 39.58 | 36.85 | +3.40 | +10.17% | 0.13 | 20 | 84 | 0.74 | 0.99 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 305.00 | 35.65 | 38.25 | 36.95 | 37.20 | +6.24 | +20.16% | 0.12 | 99 | 585 | 0.70 | 0.98 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 307.50 | 32.70 | 36.25 | 34.48 | 31.67 | +0.73 | +2.36% | 0.11 | 52 | 179 | 0.68 | 0.98 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 310.00 | 30.90 | 32.95 | 31.93 | 31.76 | +5.21 | +19.63% | 0.10 | 76 | 1,145 | 0.55 | 0.97 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 312.50 | 28.15 | 31.35 | 29.75 | 29.55 | +6.14 | +26.23% | 0.10 | 27 | 123 | 0.61 | 0.96 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 315.00 | 25.95 | 28.15 | 27.05 | 26.86 | +5.24 | +24.24% | 0.09 | 95 | 1,172 | 0.49 | 0.95 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 317.50 | 24.35 | 25.15 | 24.75 | 24.75 | +3.28 | +15.28% | 0.08 | 1,509 | 1,955 | 0.45 | 0.94 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 320.00 | 22.20 | 22.95 | 22.58 | 22.45 | +4.38 | +24.24% | 0.07 | 360 | 1,786 | 0.37 | 0.92 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 322.50 | 19.70 | 20.85 | 20.28 | 17.60 | +2.13 | +13.77% | 0.06 | 22 | 222 | 0.42 | 0.90 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 325.00 | 17.65 | 18.25 | 17.95 | 17.47 | +3.78 | +27.62% | 0.06 | 197 | 3,075 | 0.32 | 0.88 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 327.50 | 13.75 | 17.15 | 15.45 | 15.81 | +4.28 | +37.13% | 0.05 | 70 | 407 | 0.45 | 0.85 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 330.00 | 13.45 | 13.70 | 13.58 | 13.70 | +3.70 | +37.00% | 0.04 | 1,813 | 3,632 | 0.31 | 0.81 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 332.50 | 10.50 | 11.70 | 11.10 | 11.75 | +3.53 | +42.95% | 0.03 | 193 | 226 | 0.30 | 0.76 | 0.02 | -0.35 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 335.00 | 9.65 | 9.85 | 9.75 | 9.86 | +2.91 | +41.88% | 0.03 | 790 | 2,178 | 0.30 | 0.70 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 337.50 | 8.00 | 8.20 | 8.10 | 8.20 | +2.55 | +45.14% | 0.02 | 1,070 | 829 | 0.30 | 0.64 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 340.00 | 6.50 | 6.70 | 6.60 | 6.60 | +2.15 | +48.32% | 0.02 | 3,792 | 2,840 | 0.30 | 0.57 | 0.03 | -0.42 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 342.50 | 5.25 | 5.40 | 5.33 | 5.32 | +1.72 | +47.78% | 0.02 | 4,977 | 3,966 | 0.30 | 0.50 | 0.03 | -0.42 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 345.00 | 4.15 | 4.30 | 4.23 | 4.30 | +1.40 | +48.28% | 0.01 | 1,972 | 2,164 | 0.30 | 0.43 | 0.03 | -0.41 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 347.50 | 3.25 | 3.35 | 3.30 | 3.20 | +0.96 | +42.86% | 0.01 | 936 | 1,179 | 0.30 | 0.36 | 0.03 | -0.39 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 350.00 | 2.49 | 2.58 | 2.54 | 2.56 | +0.95 | +59.01% | 0.01 | 8,147 | 5,850 | 0.30 | 0.30 | 0.02 | -0.36 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 352.50 | 1.88 | 1.97 | 1.93 | 1.94 | +0.64 | +49.24% | 0.01 | 430 | 2,423 | 0.30 | 0.24 | 0.02 | -0.33 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 355.00 | 1.41 | 1.48 | 1.45 | 1.44 | +0.44 | +44.00% | 0.00 | 1,071 | 1,969 | 0.30 | 0.19 | 0.02 | -0.28 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 357.50 | 1.04 | 1.10 | 1.07 | 1.05 | % | 0.00 | 326 | 0 | 0.30 | 0.15 | 0.02 | -0.24 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 360.00 | 0.75 | 0.81 | 0.78 | 0.79 | +0.19 | +31.67% | 0.00 | 1,938 | 940 | 0.30 | 0.12 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 362.50 | 0.54 | 0.60 | 0.57 | 0.58 | % | 0.00 | 409 | 0 | 0.30 | 0.09 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 365.00 | 0.39 | 0.44 | 0.42 | 0.40 | +0.03 | +8.11% | 0.00 | 322 | 182 | 0.31 | 0.07 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 367.50 | 0.27 | 0.32 | 0.30 | 0.32 | % | 0.00 | 455 | 0 | 0.31 | 0.05 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 370.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 276 | 250 | 0.31 | 0.04 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 372.50 | 0.12 | 0.17 | 0.15 | 0.16 | % | 0.00 | 51 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 375.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.08 | -42.11% | 0.00 | 1,517 | 239 | 0.32 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 377.50 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.00 | 6 | 0 | 0.32 | 0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 380.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 22 | 77 | 0.33 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 382.50 | 0.02 | 0.07 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 385.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 147 | 206 | 0.35 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 390.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 317 | 677 | 0.37 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 58 | 47 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 145 | 139 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 415.00 | 0.01 | 0.28 | 0.15 | 0.09 | +0.06 | +200.00% | 0.00 | 8 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 420.00 | 0.01 | 0.37 | 0.19 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 425.00 | 0.00 | 0.51 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 435.00 | 0.00 | 0.67 | 0.34 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 3:59:41 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 1,200 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1,000 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.01 | 1,051 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 2.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 2.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 300 | 3.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:41 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:41 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 299 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:41 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:41 PM EST |
| 225.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 121 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 77 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 245.00 | 0.01 | 0.44 | 0.23 | 0.10 | +0.06 | +150.00% | 0.00 | 43 | 367 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 250.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 255.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 310 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 513 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 670 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 428 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 360 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 275.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 895 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 277.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 280.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 42 | 668 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 282.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 447 | 193 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 285.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 30 | 785 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 287.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 270 | 0.50 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 290.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 40 | 1,083 | 0.49 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 292.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 0.00 | 13 | 332 | 0.47 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 295.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 139 | 786 | 0.45 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 297.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 22 | 115 | 0.44 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 300.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 825 | 1,277 | 0.43 | -0.01 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 302.50 | 0.09 | 0.13 | 0.11 | 0.10 | -0.24 | -70.59% | 0.00 | 123 | 190 | 0.42 | -0.01 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 305.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 295 | 1,873 | 0.40 | -0.02 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 307.50 | 0.06 | 0.19 | 0.13 | 0.18 | -0.33 | -64.71% | 0.00 | 10 | 1,805 | 0.39 | -0.02 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 310.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.38 | -64.41% | 0.00 | 338 | 1,111 | 0.38 | -0.03 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 312.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.46 | -63.02% | 0.00 | 644 | 1,761 | 0.37 | -0.04 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 315.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.61 | -63.55% | 0.00 | 1,170 | 1,980 | 0.36 | -0.05 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 317.50 | 0.41 | 0.45 | 0.43 | 0.43 | -0.75 | -63.56% | 0.00 | 358 | 882 | 0.35 | -0.06 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 320.00 | 0.54 | 0.58 | 0.56 | 0.55 | -1.01 | -64.75% | 0.00 | 1,162 | 1,210 | 0.34 | -0.08 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 322.50 | 0.71 | 0.76 | 0.74 | 0.74 | -1.11 | -60.00% | 0.00 | 552 | 296 | 0.33 | -0.10 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 325.00 | 0.93 | 0.99 | 0.96 | 0.95 | -1.39 | -59.41% | 0.00 | 513 | 1,812 | 0.32 | -0.12 | 0.01 | -0.26 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 327.50 | 1.22 | 1.30 | 1.26 | 1.31 | -1.51 | -53.55% | 0.00 | 482 | 192 | 0.32 | -0.15 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 330.00 | 1.63 | 1.70 | 1.67 | 1.62 | -1.88 | -53.72% | 0.01 | 747 | 1,486 | 0.31 | -0.19 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 332.50 | 2.13 | 2.22 | 2.18 | 2.33 | -2.27 | -49.35% | 0.01 | 651 | 268 | 0.31 | -0.24 | 0.02 | -0.35 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 335.00 | 2.81 | 3.35 | 3.08 | 2.80 | -2.60 | -48.15% | 0.01 | 397 | 281 | 0.30 | -0.30 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 337.50 | 3.60 | 3.75 | 3.68 | 3.65 | -3.10 | -45.93% | 0.01 | 2,566 | 505 | 0.30 | -0.36 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 340.00 | 4.65 | 4.75 | 4.70 | 4.65 | -3.35 | -41.88% | 0.01 | 1,259 | 196 | 0.30 | -0.43 | 0.03 | -0.42 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 342.50 | 5.85 | 6.00 | 5.93 | 5.91 | -4.39 | -42.63% | 0.02 | 84 | 38 | 0.30 | -0.50 | 0.03 | -0.42 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 345.00 | 7.25 | 7.40 | 7.33 | 7.77 | -2.24 | -22.38% | 0.02 | 35 | 62 | 0.30 | -0.57 | 0.03 | -0.41 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 347.50 | 8.80 | 10.00 | 9.40 | 8.95 | -4.70 | -34.44% | 0.03 | 2 | 154 | 0.30 | -0.64 | 0.03 | -0.39 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 350.00 | 10.55 | 10.80 | 10.68 | 10.92 | -7.14 | -39.54% | 0.03 | 22 | 22 | 0.30 | -0.70 | 0.02 | -0.36 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 352.50 | 12.40 | 12.65 | 12.53 | % | 0.04 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.33 | 4/17/2026 3:59:41 PM EST | |||
| 355.00 | 13.35 | 16.50 | 14.93 | 20.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.81 | 0.02 | -0.28 | 4/16/2026 | 4/17/2026 3:59:41 PM EST |
| 357.50 | 15.05 | 18.65 | 16.85 | % | 0.05 | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.24 | 4/17/2026 3:59:41 PM EST | |||
| 360.00 | 17.10 | 20.90 | 19.00 | 23.25 | +0.46 | +2.02% | 0.05 | 20 | 16 | 0.46 | -0.88 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 3:59:41 PM EST |
| 362.50 | 19.30 | 23.20 | 21.25 | % | 0.06 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.16 | 4/17/2026 3:59:41 PM EST | |||
| 365.00 | 21.90 | 25.50 | 23.70 | 23.85 | % | 0.06 | 20 | 0 | 0.52 | -0.93 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:41 PM EST | |
| 367.50 | 24.00 | 27.95 | 25.98 | % | 0.07 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.11 | 4/17/2026 3:59:41 PM EST | |||
| 370.00 | 26.35 | 30.40 | 28.38 | 37.57 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.57 | -0.96 | 0.01 | -0.08 | 4/14/2026 | 4/17/2026 3:59:41 PM EST |
| 372.50 | 28.80 | 32.85 | 30.83 | % | 0.08 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.07 | 4/17/2026 3:59:41 PM EST | |||
| 375.00 | 31.30 | 35.30 | 33.30 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 4/17/2026 3:59:41 PM EST | |||
| 377.50 | 33.75 | 37.75 | 35.75 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 4/17/2026 3:59:41 PM EST | |||
| 380.00 | 36.25 | 40.25 | 38.25 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 4/17/2026 3:59:41 PM EST | |||
| 382.50 | 38.80 | 42.75 | 40.78 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/17/2026 3:59:41 PM EST | |||
| 385.00 | 41.30 | 45.25 | 43.28 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 390.00 | 46.75 | 50.20 | 48.48 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/17/2026 3:59:41 PM EST | |||
| 395.00 | 51.85 | 55.25 | 53.55 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 400.00 | 57.30 | 60.25 | 58.78 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 405.00 | 61.30 | 65.25 | 63.28 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 410.00 | 66.70 | 70.25 | 68.48 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 415.00 | 72.30 | 75.25 | 73.78 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 420.00 | 77.30 | 79.80 | 78.55 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 425.00 | 81.85 | 84.80 | 83.33 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 430.00 | 86.75 | 90.25 | 88.50 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 435.00 | 92.30 | 94.95 | 93.63 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 440.00 | 97.30 | 99.95 | 98.63 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 445.00 | 102.25 | 105.25 | 103.75 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST | |||
| 450.00 | 107.30 | 110.25 | 108.78 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:41 PM EST |