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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 308.25 | 311.90 | 310.08 | 309.46 | +1.43 | +0.47% | 62.02 | 410 | 248 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 10.00 | 303.25 | 306.85 | 305.05 | % | 30.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 15.00 | 298.25 | 301.70 | 299.98 | 297.73 | 0.00 | 0.00% | 20.00 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 20.00 | 293.25 | 296.70 | 294.98 | % | 14.75 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 25.00 | 288.30 | 292.05 | 290.18 | 287.65 | 0.00 | 0.00% | 11.61 | 0 | 6 | 7.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 30.00 | 283.30 | 286.80 | 285.05 | % | 9.50 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 35.00 | 278.30 | 281.90 | 280.10 | 277.68 | 0.00 | 0.00% | 8.00 | 0 | 6 | 6.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 40.00 | 273.30 | 276.90 | 275.10 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 45.00 | 268.35 | 271.80 | 270.08 | 268.31 | 0.00 | 0.00% | 6.00 | 0 | 6,451 | 5.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:57 PM EST |
| 50.00 | 263.30 | 266.90 | 265.10 | 264.45 | 0.00 | 0.00% | 5.30 | 0 | 51 | 5.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 55.00 | 258.35 | 262.20 | 260.28 | 135.40 | 0.00 | 0.00% | 4.73 | 0 | 23 | 4.52 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 1/2/2026 3:59:57 PM EST |
| 60.00 | 253.35 | 256.85 | 255.10 | 262.66 | 0.00 | 0.00% | 4.25 | 0 | 54 | 4.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:57 PM EST |
| 65.00 | 248.35 | 251.95 | 250.15 | 249.00 | +26.00 | +11.66% | 3.85 | 3 | 556 | 4.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 70.00 | 243.55 | 247.05 | 245.30 | 244.00 | -0.38 | -0.16% | 3.50 | 1 | 48 | 3.88 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 238.35 | 242.00 | 240.18 | 209.05 | 0.00 | 0.00% | 3.20 | 0 | 99 | 4.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 233.35 | 236.85 | 235.10 | 240.80 | +11.64 | +5.08% | 2.94 | 1 | 82 | 3.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 228.35 | 232.05 | 230.20 | 229.50 | +60.20 | +35.56% | 2.71 | 3 | 45 | 3.77 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 90.00 | 223.35 | 226.85 | 225.10 | 225.33 | +1.00 | +0.45% | 2.50 | 1 | 128 | 3.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 95.00 | 218.40 | 222.00 | 220.20 | 227.55 | 0.00 | 0.00% | 2.32 | 0 | 280 | 3.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/2/2026 3:59:57 PM EST |
| 100.00 | 213.40 | 216.50 | 214.95 | 215.46 | +0.64 | +0.30% | 2.15 | 8 | 615 | 3.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 105.00 | 208.40 | 211.90 | 210.15 | 209.99 | +0.61 | +0.30% | 2.00 | 4 | 209 | 3.18 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 110.00 | 203.40 | 206.90 | 205.15 | 204.30 | 0.00 | 0.00% | 1.86 | 0 | 482 | 3.05 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:57 PM EST |
| 115.00 | 198.60 | 202.05 | 200.33 | 206.50 | +8.47 | +4.28% | 1.74 | 3 | 555 | 2.67 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 120.00 | 193.65 | 197.05 | 195.35 | 195.00 | +0.41 | +0.22% | 1.63 | 17 | 1,329 | 2.56 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 125.00 | 188.45 | 191.50 | 189.98 | 190.22 | +1.42 | +0.76% | 1.52 | 6 | 433 | 2.50 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 130.00 | 183.45 | 186.95 | 185.20 | 188.01 | +4.51 | +2.46% | 1.42 | 35 | 473 | 2.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 135.00 | 178.65 | 182.10 | 180.38 | 180.48 | +1.43 | +0.80% | 1.34 | 3 | 3,171 | 2.26 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 140.00 | 173.70 | 177.10 | 175.40 | 171.30 | -1.84 | -1.07% | 1.25 | 271 | 3,979 | 2.17 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 145.00 | 168.70 | 172.10 | 170.40 | 170.25 | +1.34 | +0.80% | 1.18 | 269 | 6,289 | 2.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 150.00 | 163.70 | 166.70 | 165.20 | 165.00 | +1.95 | +1.20% | 1.10 | 84 | 13,324 | 2.02 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 155.00 | 158.50 | 162.10 | 160.30 | 159.55 | -0.22 | -0.14% | 1.03 | 80 | 3,699 | 1.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 160.00 | 154.80 | 157.00 | 155.90 | 155.20 | +0.86 | +0.56% | 0.97 | 187 | 3,467 | 1.85 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 165.00 | 148.50 | 151.85 | 150.18 | 149.28 | -1.17 | -0.78% | 0.91 | 37 | 6,062 | 1.77 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 170.00 | 144.25 | 146.70 | 145.48 | 145.40 | +1.44 | +1.00% | 0.86 | 46 | 7,038 | 1.71 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 175.00 | 138.75 | 141.50 | 140.13 | 139.29 | +0.41 | +0.30% | 0.80 | 19 | 4,811 | 1.70 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 180.00 | 135.00 | 136.50 | 135.75 | 135.59 | +1.65 | +1.24% | 0.75 | 13 | 4,764 | 1.57 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 185.00 | 130.00 | 132.20 | 131.10 | 130.46 | +1.46 | +1.14% | 0.71 | 20 | 8,501 | 1.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 190.00 | 125.00 | 126.50 | 125.75 | 125.50 | +1.34 | +1.08% | 0.66 | 138 | 19,830 | 1.43 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 195.00 | 120.25 | 121.65 | 120.95 | 120.34 | +0.34 | +0.29% | 0.62 | 118 | 14,772 | 1.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 200.00 | 114.80 | 116.00 | 115.40 | 115.25 | +1.55 | +1.37% | 0.58 | 188 | 21,482 | 1.22 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 205.00 | 109.25 | 112.05 | 110.65 | 111.95 | +3.21 | +2.96% | 0.54 | 25 | 5,549 | 1.39 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 210.00 | 104.30 | 107.10 | 105.70 | 105.29 | +1.11 | +1.07% | 0.50 | 34 | 9,894 | 1.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 215.00 | 98.85 | 102.05 | 100.45 | 96.83 | -2.87 | -2.88% | 0.47 | 2 | 5,122 | 1.26 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 220.00 | 93.85 | 96.40 | 95.13 | 95.90 | +0.90 | +0.95% | 0.43 | 57 | 11,782 | 1.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 225.00 | 88.75 | 91.50 | 90.13 | 90.50 | +0.65 | +0.73% | 0.40 | 32 | 9,308 | 0.71 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 230.00 | 83.60 | 85.85 | 84.73 | 85.00 | +1.50 | +1.80% | 0.37 | 78 | 9,892 | 0.81 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 235.00 | 78.65 | 81.90 | 80.28 | 80.52 | +2.02 | +2.58% | 0.34 | 22 | 5,112 | 0.99 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 240.00 | 73.70 | 76.80 | 75.25 | 75.25 | +1.67 | +2.27% | 0.31 | 31 | 21,299 | 0.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 245.00 | 68.65 | 71.25 | 69.95 | 67.25 | -2.80 | -4.00% | 0.29 | 17 | 5,939 | 0.77 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 250.00 | 64.60 | 65.95 | 65.28 | 65.85 | +2.47 | +3.90% | 0.26 | 74 | 17,806 | 0.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 255.00 | 59.65 | 61.60 | 60.63 | 59.91 | +1.57 | +2.70% | 0.24 | 85 | 3,687 | 0.57 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 260.00 | 54.60 | 56.25 | 55.43 | 55.37 | +2.06 | +3.87% | 0.21 | 134 | 52,128 | 0.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 265.00 | 50.35 | 51.65 | 51.00 | 50.93 | +0.33 | +0.66% | 0.19 | 44 | 5,671 | 0.63 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 270.00 | 45.40 | 46.70 | 46.05 | 46.05 | +2.50 | +5.75% | 0.17 | 196 | 8,962 | 0.57 | 1.00 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 275.00 | 39.45 | 41.15 | 40.30 | 41.00 | +2.00 | +5.13% | 0.15 | 19 | 1,704 | 0.43 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 280.00 | 35.20 | 36.25 | 35.73 | 35.88 | +0.33 | +0.93% | 0.13 | 330 | 23,216 | 0.39 | 0.98 | 0.00 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 282.50 | 31.55 | 35.05 | 33.30 | 33.52 | +1.22 | +3.78% | 0.12 | 44 | 21 | 0.51 | 0.97 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 285.00 | 30.50 | 32.00 | 31.25 | 30.83 | +1.86 | +6.42% | 0.11 | 189 | 3,541 | 0.44 | 0.96 | 0.00 | -0.09 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 287.50 | 26.75 | 30.25 | 28.50 | 30.50 | +2.80 | +10.11% | 0.10 | 3 | 6 | 0.47 | 0.95 | 0.01 | -0.10 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 290.00 | 25.85 | 26.75 | 26.30 | 26.28 | +2.09 | +8.64% | 0.09 | 321 | 14,387 | 0.36 | 0.93 | 0.01 | -0.12 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 292.50 | 23.45 | 24.40 | 23.93 | 21.25 | -2.00 | -8.61% | 0.08 | 8 | 35 | 0.34 | 0.91 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 295.00 | 21.30 | 21.95 | 21.63 | 21.15 | +1.03 | +5.12% | 0.07 | 87 | 2,396 | 0.28 | 0.89 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 297.50 | 19.15 | 20.05 | 19.60 | 19.10 | +1.01 | +5.59% | 0.07 | 68 | 147 | 0.29 | 0.86 | 0.01 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 300.00 | 17.10 | 17.50 | 17.30 | 16.84 | +0.79 | +4.93% | 0.06 | 698 | 20,831 | 0.28 | 0.83 | 0.01 | -0.19 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 302.50 | 15.25 | 15.40 | 15.33 | 14.86 | +0.96 | +6.91% | 0.05 | 123 | 193 | 0.28 | 0.79 | 0.02 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 305.00 | 13.25 | 13.45 | 13.35 | 13.39 | +1.24 | +10.21% | 0.04 | 1,465 | 10,187 | 0.27 | 0.75 | 0.02 | -0.22 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 307.50 | 11.40 | 11.55 | 11.48 | 11.15 | +1.00 | +9.86% | 0.04 | 121 | 977 | 0.27 | 0.70 | 0.02 | -0.23 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 310.00 | 9.70 | 9.85 | 9.78 | 9.77 | +1.06 | +12.17% | 0.03 | 1,584 | 14,116 | 0.26 | 0.65 | 0.02 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 312.50 | 8.10 | 8.20 | 8.15 | 7.90 | +0.55 | +7.49% | 0.03 | 533 | 921 | 0.26 | 0.59 | 0.02 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 315.00 | 6.70 | 6.75 | 6.73 | 6.72 | +0.88 | +15.07% | 0.02 | 4,916 | 11,430 | 0.26 | 0.53 | 0.03 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 317.50 | 5.40 | 5.50 | 5.45 | 5.52 | +0.92 | +20.00% | 0.02 | 1,164 | 2,139 | 0.26 | 0.47 | 0.03 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 320.00 | 4.35 | 4.45 | 4.40 | 4.43 | +0.63 | +16.58% | 0.01 | 5,858 | 17,811 | 0.25 | 0.40 | 0.02 | -0.23 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 322.50 | 3.45 | 3.55 | 3.50 | 3.50 | +0.55 | +18.65% | 0.01 | 903 | 599 | 0.25 | 0.34 | 0.02 | -0.22 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 325.00 | 2.69 | 2.76 | 2.73 | 2.72 | +0.44 | +19.30% | 0.01 | 2,801 | 7,541 | 0.25 | 0.29 | 0.02 | -0.20 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 327.50 | 2.07 | 2.13 | 2.10 | 2.06 | +0.21 | +11.36% | 0.01 | 649 | 609 | 0.25 | 0.24 | 0.02 | -0.18 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 330.00 | 1.56 | 1.63 | 1.60 | 1.61 | +0.28 | +21.06% | 0.00 | 4,737 | 12,570 | 0.25 | 0.19 | 0.02 | -0.16 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 335.00 | 0.88 | 0.92 | 0.90 | 0.91 | +0.16 | +21.34% | 0.00 | 1,263 | 8,126 | 0.25 | 0.12 | 0.01 | -0.12 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 340.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.11 | +28.21% | 0.00 | 2,694 | 10,272 | 0.26 | 0.07 | 0.01 | -0.08 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 345.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.03 | +12.50% | 0.00 | 657 | 5,537 | 0.26 | 0.04 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 350.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 834 | 30,509 | 0.27 | 0.02 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 355.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 77 | 1,646 | 0.28 | 0.01 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 360.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 81 | 6,746 | 0.29 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 365.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 49 | 1,837 | 0.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 370.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 3,553 | 0.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 375.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 86 | 1,409 | 0.32 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 109 | 3,771 | 0.34 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,433 | 0.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 390.00 | 0.01 | 0.30 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 5,960 | 0.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 968 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 0.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 316 | 0.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 999 | 0.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 550.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 PM EST |
| 15.00 | 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 | |||
| 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 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/2/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 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 | 1/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,043 | 2.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 2.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.17 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,879 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,446 | 1.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,478 | 2.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,639 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 2.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 6,040 | 1.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 3,633 | 2.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 7,721 | 1.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,164 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 8,722 | 1.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 7,208 | 1.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 16,642 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 9,361 | 1.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 15,240 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 9,654 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 53 | 22,348 | 1.10 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 8,801 | 1.45 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 14,216 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 11,670 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 10,652 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 7,781 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,407 | 0.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 5,258 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 31,334 | 0.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 41 | 3,384 | 0.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 77 | 14,476 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 366 | 5,340 | 0.93 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 140 | 12,826 | 0.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 4,194 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 61 | 9,831 | 0.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 5,963 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 240.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 375 | 14,161 | 0.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 245.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 46 | 6,265 | 0.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 250.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 677 | 9,777 | 0.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 255.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 67 | 3,512 | 0.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 260.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 663 | 24,911 | 0.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 265.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 0.00 | 135 | 2,255 | 0.41 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 270.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 717 | 7,722 | 0.39 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 275.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 0.00 | 456 | 7,020 | 0.37 | -0.01 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 280.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.00 | 1,132 | 7,654 | 0.35 | -0.02 | 0.00 | -0.06 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 282.50 | 0.35 | 0.37 | 0.36 | 0.38 | -0.13 | -25.49% | 0.00 | 100 | 315 | 0.34 | -0.03 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 285.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.16 | -26.67% | 0.00 | 1,510 | 7,046 | 0.33 | -0.04 | 0.00 | -0.09 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 287.50 | 0.48 | 0.55 | 0.52 | 0.59 | -0.17 | -22.37% | 0.00 | 133 | 389 | 0.32 | -0.05 | 0.01 | -0.10 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 290.00 | 0.66 | 0.69 | 0.68 | 0.67 | -0.25 | -27.18% | 0.00 | 800 | 8,807 | 0.31 | -0.07 | 0.01 | -0.12 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 292.50 | 0.83 | 0.86 | 0.85 | 0.89 | -0.22 | -19.82% | 0.00 | 328 | 789 | 0.30 | -0.09 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 295.00 | 1.04 | 1.08 | 1.06 | 1.06 | -0.33 | -23.75% | 0.00 | 788 | 5,512 | 0.30 | -0.11 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 297.50 | 1.31 | 1.35 | 1.33 | 1.33 | -0.45 | -25.29% | 0.00 | 515 | 994 | 0.29 | -0.14 | 0.01 | -0.17 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 300.00 | 1.65 | 1.70 | 1.68 | 1.67 | -0.55 | -24.78% | 0.01 | 3,892 | 37,599 | 0.29 | -0.17 | 0.01 | -0.19 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 302.50 | 2.08 | 2.13 | 2.11 | 2.15 | -0.57 | -20.96% | 0.01 | 767 | 823 | 0.28 | -0.21 | 0.02 | -0.21 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 305.00 | 2.60 | 2.67 | 2.64 | 2.67 | -0.63 | -19.10% | 0.01 | 1,008 | 3,975 | 0.28 | -0.25 | 0.02 | -0.22 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 307.50 | 3.20 | 3.30 | 3.25 | 3.25 | -0.65 | -16.67% | 0.01 | 376 | 757 | 0.27 | -0.30 | 0.02 | -0.23 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 310.00 | 4.00 | 4.10 | 4.05 | 4.03 | -0.95 | -19.08% | 0.01 | 1,313 | 16,306 | 0.27 | -0.35 | 0.02 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 312.50 | 4.90 | 5.05 | 4.98 | 4.90 | -1.15 | -19.01% | 0.02 | 749 | 939 | 0.26 | -0.41 | 0.02 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 315.00 | 6.00 | 6.10 | 6.05 | 6.10 | -1.10 | -15.28% | 0.02 | 1,384 | 5,248 | 0.26 | -0.47 | 0.03 | -0.25 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 317.50 | 6.45 | 7.35 | 6.90 | 7.59 | -0.66 | -8.00% | 0.02 | 525 | 380 | 0.26 | -0.53 | 0.03 | -0.24 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 320.00 | 8.65 | 8.80 | 8.73 | 8.97 | -1.12 | -11.10% | 0.03 | 1,621 | 3,793 | 0.26 | -0.60 | 0.02 | -0.23 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 322.50 | 10.25 | 10.40 | 10.33 | 11.35 | -0.50 | -4.22% | 0.03 | 251 | 112 | 0.25 | -0.66 | 0.02 | -0.22 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 325.00 | 11.95 | 12.15 | 12.05 | 12.23 | -0.40 | -3.17% | 0.04 | 148 | 1,539 | 0.25 | -0.71 | 0.02 | -0.20 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 327.50 | 13.85 | 14.05 | 13.95 | 14.40 | -1.45 | -9.15% | 0.04 | 38 | 850 | 0.25 | -0.76 | 0.02 | -0.18 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 330.00 | 15.75 | 16.10 | 15.93 | 16.70 | -0.97 | -5.49% | 0.05 | 74 | 3,427 | 0.25 | -0.81 | 0.02 | -0.16 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 335.00 | 19.95 | 20.75 | 20.35 | 15.51 | -6.01 | -27.93% | 0.06 | 29 | 511 | 0.25 | -0.88 | 0.01 | -0.12 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 340.00 | 24.45 | 25.40 | 24.93 | 25.80 | -0.89 | -3.34% | 0.07 | 17 | 1,226 | 0.34 | -0.93 | 0.01 | -0.08 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 345.00 | 29.05 | 31.85 | 30.45 | 30.55 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.47 | -0.96 | 0.01 | -0.05 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 350.00 | 34.00 | 35.90 | 34.95 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.03 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 355.00 | 38.20 | 41.60 | 39.90 | 49.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 12/16/2025 | 1/2/2026 3:59:57 PM EST |
| 360.00 | 43.50 | 46.55 | 45.03 | 54.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 1/2/2026 3:59:57 PM EST |
| 365.00 | 48.30 | 51.80 | 50.05 | 56.48 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 3:59:57 PM EST |
| 370.00 | 53.20 | 56.60 | 54.90 | 55.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:57 PM EST |
| 375.00 | 58.35 | 61.80 | 60.08 | 57.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/2/2026 3:59:57 PM EST |
| 380.00 | 63.20 | 66.60 | 64.90 | 65.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 385.00 | 68.30 | 71.80 | 70.05 | 63.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:57 PM EST |
| 390.00 | 73.20 | 76.60 | 74.90 | 77.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 395.00 | 78.30 | 81.80 | 80.05 | 82.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 400.00 | 83.15 | 86.60 | 84.88 | 78.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/2/2026 3:59:57 PM EST |
| 405.00 | 88.30 | 91.80 | 90.05 | 80.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/2/2026 3:59:57 PM EST |
| 410.00 | 93.30 | 96.80 | 95.05 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 415.00 | 98.30 | 101.80 | 100.05 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 420.00 | 102.85 | 106.80 | 104.83 | 102.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/2/2026 3:59:57 PM EST |
| 430.00 | 113.30 | 116.80 | 115.05 | 102.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/2/2026 3:59:57 PM EST |
| 440.00 | 123.30 | 126.80 | 125.05 | 124.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:57 PM EST |
| 450.00 | 133.20 | 136.80 | 135.00 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 460.00 | 143.30 | 146.80 | 145.05 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 470.00 | 153.30 | 156.80 | 155.05 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 480.00 | 162.95 | 166.80 | 164.88 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 490.00 | 173.30 | 176.80 | 175.05 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 500.00 | 183.20 | 186.80 | 185.00 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 510.00 | 193.30 | 196.80 | 195.05 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 520.00 | 203.20 | 206.80 | 205.00 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 530.00 | 213.20 | 216.80 | 215.00 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 540.00 | 223.25 | 226.80 | 225.03 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 550.00 | 233.25 | 236.80 | 235.03 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 560.00 | 243.25 | 246.80 | 245.03 | % | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 570.00 | 253.25 | 256.80 | 255.03 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 580.00 | 263.25 | 266.80 | 265.03 | % | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 590.00 | 273.25 | 276.80 | 275.03 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 600.00 | 283.25 | 286.80 | 285.03 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST |