Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $313.00 as of 1/2/2026 3:00:20 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 | 213.30 | 217.00 | 215.15 | % | 2.15 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 105.00 | 208.30 | 211.90 | 210.10 | % | 2.00 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 110.00 | 203.30 | 206.95 | 205.13 | % | 1.86 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 115.00 | 198.30 | 202.00 | 200.15 | % | 1.74 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 120.00 | 193.30 | 197.00 | 195.15 | % | 1.63 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 125.00 | 188.30 | 192.10 | 190.20 | % | 1.52 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 130.00 | 183.30 | 187.00 | 185.15 | % | 1.42 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 135.00 | 178.30 | 182.00 | 180.15 | % | 1.33 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 140.00 | 173.30 | 177.20 | 175.25 | % | 1.25 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 145.00 | 168.35 | 172.20 | 170.28 | % | 1.17 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 150.00 | 163.35 | 167.05 | 165.20 | 167.76 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:57 PM EST |
| 155.00 | 158.35 | 162.15 | 160.25 | 158.33 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 160.00 | 153.35 | 157.05 | 155.20 | 158.76 | 0.00 | 0.00% | 0.97 | 0 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 165.00 | 148.35 | 152.00 | 150.18 | % | 0.91 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 170.00 | 143.35 | 147.05 | 145.20 | 144.20 | 0.00 | 0.00% | 0.85 | 0 | 36 | 2.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 175.00 | 138.35 | 142.05 | 140.20 | 139.00 | +0.40 | +0.29% | 0.80 | 5 | 9 | 2.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 180.00 | 133.35 | 137.00 | 135.18 | 132.87 | -1.18 | -0.88% | 0.75 | 10 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 185.00 | 128.35 | 132.10 | 130.23 | 128.95 | 0.00 | 0.00% | 0.70 | 0 | 27 | 2.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 190.00 | 123.35 | 127.10 | 125.23 | 124.09 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 195.00 | 118.35 | 122.05 | 120.20 | 120.39 | +1.30 | +1.10% | 0.62 | 1 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 200.00 | 113.35 | 117.20 | 115.28 | 114.87 | +0.76 | +0.67% | 0.58 | 8 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 205.00 | 108.40 | 112.10 | 110.25 | 111.08 | +2.10 | +1.93% | 0.54 | 2 | 65 | 2.03 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 210.00 | 103.60 | 107.10 | 105.35 | 102.20 | -0.40 | -0.39% | 0.50 | 1 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 215.00 | 98.40 | 102.20 | 100.30 | 98.90 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 220.00 | 93.60 | 97.15 | 95.38 | 93.98 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 225.00 | 88.60 | 92.15 | 90.38 | 91.81 | +2.91 | +3.28% | 0.40 | 1 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 230.00 | 83.40 | 87.10 | 85.25 | 84.73 | 0.00 | 0.00% | 0.37 | 0 | 46 | 1.56 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:57 PM EST |
| 235.00 | 78.60 | 82.05 | 80.33 | 80.33 | +1.56 | +1.98% | 0.34 | 1 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 240.00 | 73.40 | 77.15 | 75.28 | 73.42 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 245.00 | 68.65 | 72.15 | 70.40 | 60.65 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 250.00 | 63.45 | 66.25 | 64.85 | 64.97 | +0.34 | +0.53% | 0.26 | 129 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 255.00 | 58.45 | 62.15 | 60.30 | 60.10 | +0.25 | +0.42% | 0.24 | 2 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 260.00 | 53.45 | 57.05 | 55.25 | 55.10 | +2.30 | +4.36% | 0.21 | 24 | 75 | 0.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 265.00 | 48.45 | 51.30 | 49.88 | 49.29 | +0.11 | +0.23% | 0.19 | 10 | 41 | 0.85 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 270.00 | 43.70 | 46.40 | 45.05 | 45.45 | +2.13 | +4.92% | 0.17 | 51 | 72 | 0.79 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 275.00 | 38.50 | 42.20 | 40.35 | 39.32 | -0.45 | -1.14% | 0.15 | 12 | 69 | 0.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 280.00 | 33.50 | 36.30 | 34.90 | 35.13 | +0.38 | +1.10% | 0.12 | 33 | 96 | 0.63 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 282.50 | 31.00 | 33.85 | 32.43 | 29.27 | -1.65 | -5.34% | 0.11 | 13 | 6 | 0.60 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 285.00 | 29.10 | 30.90 | 30.00 | 30.13 | +1.61 | +5.65% | 0.11 | 100 | 93 | 0.51 | 1.00 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 287.50 | 26.05 | 29.70 | 27.88 | 27.51 | +1.40 | +5.37% | 0.10 | 10 | 9 | 0.50 | 0.99 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 290.00 | 24.80 | 25.90 | 25.35 | 25.55 | +1.85 | +7.81% | 0.09 | 144 | 56 | 0.43 | 0.99 | 0.00 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 292.50 | 21.40 | 24.00 | 22.70 | 19.70 | -1.62 | -7.60% | 0.08 | 12 | 24 | 0.47 | 0.98 | 0.00 | -0.08 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 295.00 | 19.80 | 21.05 | 20.43 | 20.67 | +1.54 | +8.05% | 0.07 | 109 | 112 | 0.38 | 0.96 | 0.01 | -0.10 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 297.50 | 17.70 | 18.90 | 18.30 | 18.15 | +1.47 | +8.82% | 0.06 | 28 | 44 | 0.34 | 0.94 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 300.00 | 15.55 | 16.45 | 16.00 | 15.44 | +0.86 | +5.90% | 0.05 | 487 | 365 | 0.27 | 0.91 | 0.01 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 302.50 | 13.20 | 13.95 | 13.58 | 13.46 | +1.19 | +9.70% | 0.04 | 1,634 | 119 | 0.24 | 0.87 | 0.02 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 305.00 | 11.50 | 11.80 | 11.65 | 11.16 | +0.79 | +7.62% | 0.04 | 1,849 | 705 | 0.27 | 0.83 | 0.02 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 307.50 | 9.45 | 9.65 | 9.55 | 9.25 | +0.84 | +9.99% | 0.03 | 406 | 301 | 0.26 | 0.77 | 0.03 | -0.28 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 310.00 | 7.60 | 7.75 | 7.68 | 7.70 | +1.05 | +15.79% | 0.02 | 2,014 | 1,524 | 0.25 | 0.69 | 0.03 | -0.31 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 312.50 | 5.90 | 6.05 | 5.98 | 5.95 | +0.90 | +17.83% | 0.02 | 2,067 | 1,144 | 0.25 | 0.61 | 0.04 | -0.32 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 315.00 | 4.45 | 4.60 | 4.53 | 4.55 | +0.76 | +20.06% | 0.01 | 8,473 | 4,477 | 0.25 | 0.52 | 0.04 | -0.33 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 317.50 | 3.25 | 3.35 | 3.30 | 3.34 | +0.59 | +21.46% | 0.01 | 9,567 | 1,065 | 0.24 | 0.43 | 0.04 | -0.31 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 320.00 | 2.33 | 2.38 | 2.36 | 2.34 | +0.39 | +20.00% | 0.01 | 11,871 | 6,100 | 0.24 | 0.34 | 0.03 | -0.29 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 322.50 | 1.59 | 1.65 | 1.62 | 1.63 | +0.29 | +21.65% | 0.01 | 6,697 | 1,195 | 0.24 | 0.26 | 0.03 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 325.00 | 1.06 | 1.11 | 1.09 | 1.08 | +0.12 | +12.50% | 0.00 | 16,019 | 3,984 | 0.24 | 0.19 | 0.03 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 327.50 | 0.69 | 0.73 | 0.71 | 0.71 | +0.06 | +9.24% | 0.00 | 3,718 | 1,101 | 0.24 | 0.14 | 0.02 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 330.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.08 | +21.06% | 0.00 | 8,281 | 3,799 | 0.24 | 0.09 | 0.02 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 332.50 | 0.28 | 0.31 | 0.30 | 0.30 | % | 0.00 | 682 | 0 | 0.25 | 0.06 | 0.01 | -0.09 | 1/2/2026 | 1/2/2026 3:59:57 PM EST | |
| 335.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 2,498 | 1,375 | 0.25 | 0.04 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 337.50 | 0.11 | 0.13 | 0.12 | 0.13 | % | 0.00 | 640 | 0 | 0.25 | 0.02 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST | |
| 340.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2,108 | 2,450 | 0.26 | 0.01 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 342.50 | 0.05 | 0.07 | 0.06 | 0.05 | % | 0.00 | 1,822 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST | |
| 345.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 767 | 621 | 0.28 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,374 | 973 | 0.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 564 | 0.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 978 | 0.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 157 | 0.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.71 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 445.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 203 | 1.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 168 | 2.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,761 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 504 | 0.96 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 700 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,624 | 218 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 963 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 534 | 226 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 713 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 253 | 109 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 358 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 260.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 71 | 0.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 63 | 408 | 0.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,905 | 415 | 0.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 275.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 100 | 753 | 0.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 280.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 189 | 620 | 0.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 282.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 28 | 88 | 0.37 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 285.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 458 | 804 | 0.35 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 287.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 2,133 | 198 | 0.34 | -0.01 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 290.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 3,362 | 1,285 | 0.32 | -0.01 | 0.00 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 292.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.19 | -47.50% | 0.00 | 890 | 613 | 0.31 | -0.02 | 0.00 | -0.08 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 295.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.22 | -44.00% | 0.00 | 1,862 | 2,232 | 0.30 | -0.04 | 0.01 | -0.10 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 297.50 | 0.38 | 0.41 | 0.40 | 0.41 | -0.26 | -38.81% | 0.00 | 2,193 | 2,007 | 0.29 | -0.06 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 300.00 | 0.55 | 0.58 | 0.57 | 0.55 | -0.40 | -42.11% | 0.00 | 1,725 | 1,859 | 0.28 | -0.09 | 0.01 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 302.50 | 0.79 | 0.83 | 0.81 | 0.79 | -0.50 | -38.76% | 0.00 | 775 | 1,096 | 0.27 | -0.13 | 0.02 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 305.00 | 1.12 | 1.17 | 1.15 | 1.15 | -0.57 | -33.14% | 0.00 | 5,485 | 4,511 | 0.27 | -0.17 | 0.02 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 307.50 | 1.57 | 1.63 | 1.60 | 1.65 | -0.67 | -28.88% | 0.01 | 1,324 | 543 | 0.26 | -0.23 | 0.03 | -0.28 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 310.00 | 2.20 | 2.26 | 2.23 | 2.24 | -0.97 | -30.22% | 0.01 | 3,307 | 2,519 | 0.26 | -0.31 | 0.03 | -0.31 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 312.50 | 3.00 | 3.10 | 3.05 | 3.25 | -1.01 | -23.71% | 0.01 | 3,584 | 1,821 | 0.25 | -0.39 | 0.04 | -0.32 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 315.00 | 4.05 | 4.15 | 4.10 | 4.08 | -1.32 | -24.45% | 0.01 | 2,993 | 11,038 | 0.25 | -0.48 | 0.04 | -0.33 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 317.50 | 5.35 | 5.45 | 5.40 | 5.72 | -1.03 | -15.26% | 0.02 | 904 | 186 | 0.25 | -0.57 | 0.04 | -0.31 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 320.00 | 6.85 | 7.30 | 7.08 | 7.17 | -1.21 | -14.44% | 0.02 | 2,576 | 562 | 0.24 | -0.66 | 0.03 | -0.29 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 322.50 | 8.65 | 8.80 | 8.73 | 9.25 | -0.23 | -2.43% | 0.03 | 473 | 89 | 0.24 | -0.74 | 0.03 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 325.00 | 10.50 | 11.00 | 10.75 | 11.06 | -1.82 | -14.13% | 0.03 | 291 | 201 | 0.25 | -0.81 | 0.03 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 327.50 | 12.60 | 13.30 | 12.95 | 13.00 | -2.06 | -13.68% | 0.04 | 240 | 61 | 0.25 | -0.86 | 0.02 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 330.00 | 14.90 | 15.50 | 15.20 | 19.47 | +2.50 | +14.74% | 0.05 | 158 | 96 | 0.33 | -0.91 | 0.02 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 332.50 | 15.85 | 19.25 | 17.55 | 17.82 | % | 0.05 | 2 | 0 | 0.43 | -0.94 | 0.01 | -0.09 | 1/2/2026 | 1/2/2026 3:59:57 PM EST | |
| 335.00 | 19.05 | 21.85 | 20.45 | 20.95 | -1.22 | -5.51% | 0.06 | 37 | 0 | 0.49 | -0.96 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 337.50 | 20.85 | 24.10 | 22.48 | 17.95 | % | 0.07 | 1 | 0 | 0.49 | -0.98 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST | |
| 340.00 | 23.15 | 26.60 | 24.88 | 26.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 342.50 | 25.65 | 29.30 | 27.48 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 1/2/2026 3:59:57 PM EST | |||
| 345.00 | 28.15 | 31.80 | 29.98 | 31.48 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 350.00 | 32.95 | 36.60 | 34.78 | 29.80 | -5.50 | -15.59% | 0.10 | 1 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 355.00 | 37.95 | 41.60 | 39.78 | 40.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 360.00 | 42.95 | 46.80 | 44.88 | 48.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 365.00 | 47.95 | 51.80 | 49.88 | 52.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:57 PM EST |
| 370.00 | 52.95 | 56.80 | 54.88 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 375.00 | 57.95 | 61.80 | 59.88 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 380.00 | 62.85 | 66.60 | 64.73 | 58.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:57 PM EST |
| 385.00 | 67.95 | 71.80 | 69.88 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 390.00 | 72.95 | 76.60 | 74.78 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 395.00 | 77.95 | 81.80 | 79.88 | 76.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:57 PM EST |
| 400.00 | 82.95 | 86.80 | 84.88 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 405.00 | 87.95 | 91.80 | 89.88 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 410.00 | 92.85 | 96.80 | 94.83 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 415.00 | 97.85 | 101.80 | 99.83 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 420.00 | 102.95 | 106.80 | 104.88 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 425.00 | 107.95 | 111.80 | 109.88 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 430.00 | 112.95 | 116.60 | 114.78 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 435.00 | 117.85 | 121.80 | 119.83 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 440.00 | 122.95 | 126.80 | 124.88 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 445.00 | 127.95 | 131.60 | 129.78 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 450.00 | 132.85 | 136.80 | 134.83 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST |