Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $314.40 as of 1/7/2026 7:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 314.95 | 318.35 | 316.65 | 313.81 | +1.94 | +0.63% | 63.33 | 30 | 704 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 310.20 | 313.80 | 312.00 | % | 31.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 15.00 | 305.20 | 308.60 | 306.90 | 297.73 | 0.00 | 0.00% | 20.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 300.20 | 303.70 | 301.95 | % | 15.10 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 25.00 | 295.00 | 298.60 | 296.80 | 287.65 | 0.00 | 0.00% | 11.87 | 0 | 6 | 9.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 290.00 | 293.60 | 291.80 | % | 9.73 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 35.00 | 285.00 | 288.60 | 286.80 | 277.68 | 0.00 | 0.00% | 8.19 | 0 | 6 | 8.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 280.00 | 283.60 | 281.80 | % | 7.04 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 45.00 | 275.00 | 278.65 | 276.83 | 268.31 | 0.00 | 0.00% | 6.15 | 0 | 6,450 | 7.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:03 PM EST |
| 50.00 | 270.25 | 273.65 | 271.95 | 264.45 | 0.00 | 0.00% | 5.44 | 0 | 47 | 6.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 265.00 | 268.40 | 266.70 | 135.40 | 0.00 | 0.00% | 4.85 | 0 | 23 | 6.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 260.05 | 263.40 | 261.73 | 262.66 | 0.00 | 0.00% | 4.36 | 0 | 54 | 5.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 255.80 | 258.85 | 257.33 | 259.80 | +8.54 | +3.40% | 3.96 | 8 | 550 | 5.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 250.05 | 253.65 | 251.85 | 244.00 | 0.00 | 0.00% | 3.60 | 0 | 48 | 5.56 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 245.05 | 248.65 | 246.85 | 209.05 | 0.00 | 0.00% | 3.29 | 0 | 99 | 5.31 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 240.05 | 243.65 | 241.85 | 234.60 | 0.00 | 0.00% | 3.02 | 0 | 61 | 5.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 235.05 | 238.70 | 236.88 | 229.50 | 0.00 | 0.00% | 2.79 | 0 | 45 | 4.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 230.05 | 233.70 | 231.88 | 232.00 | +6.67 | +2.96% | 2.58 | 1 | 127 | 4.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 225.05 | 228.70 | 226.88 | 227.55 | 0.00 | 0.00% | 2.39 | 0 | 280 | 4.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 220.10 | 223.70 | 221.90 | 220.00 | +6.25 | +2.93% | 2.22 | 1 | 592 | 4.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 215.10 | 218.70 | 216.90 | 213.21 | 0.00 | 0.00% | 2.07 | 0 | 206 | 4.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 210.10 | 213.20 | 211.65 | 204.30 | 0.00 | 0.00% | 1.92 | 0 | 482 | 3.78 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 205.10 | 208.05 | 206.58 | 207.05 | +0.55 | +0.27% | 1.80 | 1 | 552 | 2.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 200.10 | 203.60 | 201.85 | 201.50 | +4.72 | +2.40% | 1.68 | 30 | 1,128 | 3.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 195.15 | 198.75 | 196.95 | 200.00 | +11.00 | +5.82% | 1.58 | 1 | 426 | 3.56 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 190.10 | 193.00 | 191.55 | 196.00 | +7.99 | +4.25% | 1.47 | 11 | 452 | 3.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 135.00 | 185.15 | 188.45 | 186.80 | 186.40 | +7.85 | +4.40% | 1.38 | 1 | 3,157 | 2.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 140.00 | 180.75 | 183.90 | 182.33 | 182.00 | +7.24 | +4.15% | 1.30 | 14 | 3,697 | 2.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 145.00 | 175.15 | 178.80 | 176.98 | 176.67 | +5.46 | +3.19% | 1.22 | 2 | 6,025 | 3.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 150.00 | 170.15 | 173.80 | 171.98 | 171.29 | +8.00 | +4.90% | 1.15 | 41 | 13,243 | 2.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 155.00 | 165.15 | 168.30 | 166.73 | 167.45 | +9.63 | +6.11% | 1.08 | 17 | 3,659 | 2.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 160.00 | 160.80 | 163.55 | 162.18 | 163.47 | +9.17 | +5.95% | 1.01 | 10 | 3,293 | 2.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 165.00 | 155.20 | 158.25 | 156.73 | 154.95 | +5.25 | +3.51% | 0.95 | 19 | 6,057 | 2.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 170.00 | 150.80 | 153.75 | 152.28 | 151.55 | +7.95 | +5.54% | 0.90 | 10 | 6,996 | 2.50 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 175.00 | 145.20 | 148.50 | 146.85 | 147.15 | +8.65 | +6.25% | 0.84 | 379 | 4,674 | 2.33 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 180.00 | 140.20 | 143.85 | 142.03 | 141.20 | +7.76 | +5.82% | 0.79 | 91 | 4,733 | 2.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 185.00 | 135.20 | 138.85 | 137.03 | 137.02 | +7.02 | +5.40% | 0.74 | 42 | 8,446 | 2.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 190.00 | 131.05 | 133.85 | 132.45 | 135.30 | +10.99 | +8.85% | 0.70 | 53 | 19,786 | 2.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 195.00 | 125.20 | 128.85 | 127.03 | 127.54 | +9.30 | +7.87% | 0.65 | 53 | 14,753 | 2.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 200.00 | 120.50 | 123.85 | 122.18 | 125.11 | +11.02 | +9.66% | 0.61 | 165 | 21,324 | 1.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 205.00 | 115.90 | 118.85 | 117.38 | 118.11 | +8.14 | +7.41% | 0.57 | 21 | 5,437 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 210.00 | 110.25 | 113.85 | 112.05 | 112.21 | +8.49 | +8.19% | 0.53 | 164 | 9,788 | 1.61 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 215.00 | 105.25 | 108.90 | 107.08 | 107.62 | +5.70 | +5.60% | 0.50 | 10 | 5,120 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 220.00 | 100.25 | 103.85 | 102.05 | 101.91 | +7.41 | +7.85% | 0.46 | 76 | 11,712 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 225.00 | 95.25 | 98.85 | 97.05 | 97.65 | +8.95 | +10.09% | 0.43 | 58 | 9,178 | 1.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 230.00 | 90.30 | 94.05 | 92.18 | 91.85 | +6.30 | +7.37% | 0.40 | 35 | 9,783 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 235.00 | 85.50 | 88.90 | 87.20 | 87.95 | +9.04 | +11.46% | 0.37 | 18 | 5,096 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 240.00 | 80.45 | 83.90 | 82.18 | 83.20 | +8.17 | +10.89% | 0.34 | 118 | 21,219 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 245.00 | 75.30 | 78.95 | 77.13 | 76.45 | +7.35 | +10.64% | 0.31 | 29 | 5,895 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 250.00 | 70.70 | 73.95 | 72.33 | 72.89 | +8.89 | +13.90% | 0.29 | 183 | 17,724 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 255.00 | 66.75 | 68.95 | 67.85 | 65.40 | +6.30 | +10.66% | 0.27 | 188 | 3,636 | 1.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 260.00 | 60.75 | 64.00 | 62.38 | 62.65 | +7.70 | +14.02% | 0.24 | 137 | 52,070 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 265.00 | 56.75 | 58.95 | 57.85 | 56.37 | +7.68 | +15.78% | 0.22 | 193 | 5,603 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 270.00 | 51.15 | 54.05 | 52.60 | 51.98 | +8.22 | +18.79% | 0.19 | 114 | 8,901 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 275.00 | 46.45 | 48.10 | 47.28 | 47.70 | +8.75 | +22.47% | 0.17 | 34 | 1,670 | 0.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 280.00 | 41.45 | 42.85 | 42.15 | 42.05 | +6.55 | +18.46% | 0.15 | 228 | 23,122 | 0.60 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 282.50 | 38.00 | 41.30 | 39.65 | 30.67 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.70 | 1.00 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 285.00 | 35.55 | 38.25 | 36.90 | 38.46 | +8.94 | +30.29% | 0.13 | 113 | 3,397 | 0.54 | 0.99 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 287.50 | 33.10 | 36.70 | 34.90 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.07 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 290.00 | 31.45 | 32.95 | 32.20 | 32.54 | +8.36 | +34.58% | 0.11 | 136 | 9,918 | 0.48 | 0.98 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 292.50 | 28.20 | 30.90 | 29.55 | 30.84 | +9.69 | +45.82% | 0.10 | 3 | 44 | 0.47 | 0.97 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 295.00 | 27.25 | 28.40 | 27.83 | 28.40 | +8.75 | +44.53% | 0.09 | 55 | 2,268 | 0.32 | 0.96 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 297.50 | 24.00 | 26.75 | 25.38 | 23.11 | +6.39 | +38.22% | 0.09 | 1 | 181 | 0.20 | 0.95 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 300.00 | 22.65 | 23.45 | 23.05 | 23.00 | +6.90 | +42.86% | 0.08 | 1,118 | 20,415 | 0.32 | 0.93 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 302.50 | 20.25 | 21.00 | 20.63 | 19.94 | +6.74 | +51.07% | 0.07 | 39 | 291 | 0.30 | 0.91 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 305.00 | 18.05 | 18.85 | 18.45 | 18.08 | +6.83 | +60.72% | 0.06 | 462 | 10,014 | 0.31 | 0.88 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 307.50 | 15.80 | 16.50 | 16.15 | 15.39 | +6.04 | +64.60% | 0.05 | 44 | 1,004 | 0.29 | 0.84 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 310.00 | 14.10 | 14.20 | 14.15 | 14.15 | +5.71 | +67.66% | 0.05 | 3,368 | 12,885 | 0.30 | 0.80 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 312.50 | 12.10 | 12.20 | 12.15 | 11.85 | +4.99 | +72.75% | 0.04 | 643 | 1,094 | 0.29 | 0.76 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 315.00 | 10.20 | 10.35 | 10.28 | 10.29 | +4.89 | +90.56% | 0.03 | 4,752 | 11,754 | 0.29 | 0.70 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 317.50 | 8.45 | 8.65 | 8.55 | 8.50 | +4.20 | +97.68% | 0.03 | 3,368 | 3,300 | 0.29 | 0.64 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 320.00 | 6.95 | 7.05 | 7.00 | 7.00 | +3.76 | +116.05% | 0.02 | 13,539 | 18,219 | 0.28 | 0.58 | 0.03 | -0.34 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 322.50 | 5.55 | 5.70 | 5.63 | 5.65 | +3.16 | +126.91% | 0.02 | 3,187 | 947 | 0.28 | 0.51 | 0.03 | -0.34 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 325.00 | 4.40 | 4.50 | 4.45 | 4.44 | +2.58 | +138.71% | 0.01 | 12,682 | 7,865 | 0.28 | 0.44 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 327.50 | 3.40 | 3.50 | 3.45 | 3.46 | +2.07 | +148.93% | 0.01 | 2,997 | 1,340 | 0.28 | 0.37 | 0.03 | -0.31 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 330.00 | 2.63 | 2.73 | 2.68 | 2.64 | +1.64 | +164.00% | 0.01 | 17,663 | 12,872 | 0.28 | 0.31 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 332.50 | 1.80 | 2.05 | 1.93 | 2.00 | +1.26 | +170.27% | 0.01 | 5,643 | 907 | 0.28 | 0.25 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 335.00 | 1.50 | 1.54 | 1.52 | 1.52 | +0.97 | +176.37% | 0.00 | 5,715 | 8,277 | 0.28 | 0.20 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 337.50 | 1.12 | 1.35 | 1.24 | 1.15 | +0.76 | +194.88% | 0.00 | 799 | 86 | 0.28 | 0.16 | 0.02 | -0.19 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 340.00 | 0.85 | 0.90 | 0.88 | 0.85 | +0.58 | +214.82% | 0.00 | 2,024 | 9,754 | 0.28 | 0.12 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 345.00 | 0.48 | 0.51 | 0.50 | 0.49 | +0.34 | +226.67% | 0.00 | 763 | 5,139 | 0.30 | 0.07 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 350.00 | 0.29 | 0.30 | 0.30 | 0.29 | +0.19 | +190.00% | 0.00 | 4,783 | 30,433 | 0.31 | 0.04 | 0.01 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 355.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.13 | +185.72% | 0.00 | 1,048 | 1,732 | 0.33 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 360.00 | 0.12 | 0.17 | 0.15 | 0.12 | +0.09 | +300.00% | 0.00 | 460 | 7,339 | 0.34 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 365.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.07 | +350.00% | 0.00 | 1,093 | 1,667 | 0.36 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 370.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 141 | 3,500 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 375.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 353 | 2,352 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 380.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 200 | 3,774 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 385.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 1,432 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 5,959 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 968 | 0.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 660 | 2,351 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 168 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 316 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 999 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.81 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,150 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.21 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,043 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,446 | 2.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,476 | 2.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,621 | 2.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 3.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,040 | 2.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,593 | 2.77 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,731 | 1.96 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,164 | 1.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,726 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,208 | 1.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16,566 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,359 | 1.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 15,206 | 1.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9,652 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22,378 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,791 | 1.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 14,311 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,677 | 1.24 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,788 | 1.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,767 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,407 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,258 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 31,343 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,389 | 0.99 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,043 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 105 | 5,709 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 311 | 12,947 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 818 | 4,166 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 178 | 9,802 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 5,944 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 64 | 14,015 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 245.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 6,253 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 250.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 31 | 7,809 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 255.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 3,531 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 369 | 25,093 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 265.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 49 | 2,702 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 531 | 7,495 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 275.00 | 0.11 | 0.13 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 2,677 | 6,667 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 280.00 | 0.15 | 0.16 | 0.16 | 0.14 | -0.09 | -39.13% | 0.00 | 399 | 7,075 | 0.44 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 282.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 34 | 261 | 0.42 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 285.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.10 | -32.26% | 0.00 | 483 | 6,469 | 0.41 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 287.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.21 | -46.67% | 0.00 | 275 | 895 | 0.39 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 290.00 | 0.28 | 0.30 | 0.29 | 0.31 | -0.19 | -38.00% | 0.00 | 819 | 8,691 | 0.38 | -0.02 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 292.50 | 0.33 | 0.36 | 0.35 | 0.33 | -0.39 | -54.17% | 0.00 | 378 | 993 | 0.37 | -0.03 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 295.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.37 | -46.25% | 0.00 | 2,561 | 5,229 | 0.36 | -0.04 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 297.50 | 0.50 | 0.53 | 0.52 | 0.54 | -0.49 | -47.58% | 0.00 | 298 | 1,329 | 0.35 | -0.05 | 0.01 | -0.14 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 300.00 | 0.63 | 0.66 | 0.65 | 0.66 | -0.67 | -50.38% | 0.00 | 2,545 | 39,167 | 0.34 | -0.07 | 0.01 | -0.17 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 302.50 | 0.80 | 0.83 | 0.82 | 0.83 | -0.91 | -52.30% | 0.00 | 953 | 1,746 | 0.33 | -0.09 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 305.00 | 1.02 | 1.09 | 1.06 | 1.05 | -1.16 | -52.49% | 0.00 | 1,747 | 5,049 | 0.32 | -0.12 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 307.50 | 1.32 | 1.36 | 1.34 | 1.33 | -1.92 | -59.08% | 0.00 | 3,090 | 1,070 | 0.31 | -0.16 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 310.00 | 1.70 | 1.79 | 1.75 | 1.79 | -1.80 | -50.14% | 0.01 | 5,664 | 15,640 | 0.30 | -0.20 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 312.50 | 2.19 | 2.43 | 2.31 | 2.22 | -2.38 | -51.74% | 0.01 | 2,434 | 2,434 | 0.30 | -0.24 | 0.02 | -0.30 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 315.00 | 2.77 | 2.98 | 2.88 | 2.85 | -3.25 | -53.28% | 0.01 | 3,210 | 6,725 | 0.29 | -0.30 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 317.50 | 3.55 | 3.70 | 3.63 | 3.60 | -3.45 | -48.94% | 0.01 | 1,217 | 815 | 0.29 | -0.36 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 320.00 | 4.50 | 4.60 | 4.55 | 4.55 | -3.95 | -46.48% | 0.01 | 2,684 | 4,508 | 0.28 | -0.42 | 0.03 | -0.34 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 322.50 | 5.65 | 5.80 | 5.73 | 5.80 | -5.10 | -46.79% | 0.02 | 1,760 | 157 | 0.28 | -0.49 | 0.03 | -0.34 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 325.00 | 6.95 | 7.15 | 7.05 | 7.20 | -5.28 | -42.31% | 0.02 | 1,436 | 1,541 | 0.28 | -0.56 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 327.50 | 8.50 | 8.60 | 8.55 | 8.10 | -6.30 | -43.75% | 0.03 | 180 | 867 | 0.28 | -0.63 | 0.03 | -0.31 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 330.00 | 10.20 | 10.35 | 10.28 | 10.52 | -6.48 | -38.12% | 0.03 | 1,520 | 3,427 | 0.28 | -0.69 | 0.02 | -0.28 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 332.50 | 12.05 | 12.20 | 12.13 | 12.60 | % | 0.04 | 282 | 0 | 0.28 | -0.75 | 0.02 | -0.25 | 1/7/2026 | 1/7/2026 4:00:03 PM EST | |
| 335.00 | 14.00 | 14.65 | 14.33 | 14.10 | -4.29 | -23.33% | 0.04 | 80 | 521 | 0.29 | -0.80 | 0.02 | -0.22 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 337.50 | 15.80 | 16.90 | 16.35 | 15.75 | % | 0.05 | 6 | 0 | 0.28 | -0.84 | 0.02 | -0.19 | 1/7/2026 | 1/7/2026 4:00:03 PM EST | |
| 340.00 | 18.10 | 19.10 | 18.60 | 18.64 | -6.94 | -27.14% | 0.05 | 7 | 1,240 | 0.28 | -0.88 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 345.00 | 21.65 | 25.30 | 23.48 | 21.84 | -8.71 | -28.52% | 0.07 | 1 | 10 | 0.49 | -0.93 | 0.01 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 350.00 | 26.50 | 30.15 | 28.33 | 34.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.96 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 355.00 | 31.80 | 35.05 | 33.43 | 33.50 | -16.35 | -32.80% | 0.09 | 4 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 360.00 | 36.40 | 39.80 | 38.10 | 34.00 | -20.40 | -37.50% | 0.11 | 1 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 365.00 | 41.45 | 45.05 | 43.25 | 56.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 4:00:03 PM EST |
| 370.00 | 46.30 | 49.80 | 48.05 | 55.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:03 PM EST |
| 375.00 | 51.45 | 55.05 | 53.25 | 57.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:03 PM EST |
| 380.00 | 56.45 | 60.05 | 58.25 | 65.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 385.00 | 61.45 | 64.80 | 63.13 | 63.42 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 390.00 | 66.55 | 69.80 | 68.18 | 77.14 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 395.00 | 71.45 | 75.05 | 73.25 | 82.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 400.00 | 76.45 | 79.80 | 78.13 | 78.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:03 PM EST |
| 405.00 | 81.45 | 85.05 | 83.25 | 80.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:03 PM EST |
| 410.00 | 86.45 | 90.05 | 88.25 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 415.00 | 91.45 | 95.05 | 93.25 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 420.00 | 96.45 | 100.05 | 98.25 | 102.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 430.00 | 106.55 | 109.80 | 108.18 | 102.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 4:00:03 PM EST |
| 440.00 | 116.45 | 120.05 | 118.25 | 124.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:03 PM EST |
| 450.00 | 126.45 | 130.05 | 128.25 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 460.00 | 136.45 | 140.05 | 138.25 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 470.00 | 146.45 | 150.05 | 148.25 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 480.00 | 156.35 | 159.80 | 158.08 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 490.00 | 166.45 | 170.05 | 168.25 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 500.00 | 176.45 | 180.05 | 178.25 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 510.00 | 186.45 | 190.05 | 188.25 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 520.00 | 196.45 | 199.80 | 198.13 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 530.00 | 206.45 | 210.00 | 208.23 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 540.00 | 216.45 | 220.05 | 218.25 | % | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 550.00 | 226.45 | 229.80 | 228.13 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 560.00 | 236.45 | 240.00 | 238.23 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 570.00 | 246.45 | 250.05 | 248.25 | % | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 580.00 | 256.45 | 260.05 | 258.25 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 590.00 | 266.45 | 270.00 | 268.23 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 600.00 | 276.45 | 280.00 | 278.23 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST |