Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $328.57 as of 1/9/2026 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 227.35 | 230.50 | 228.93 | % | 2.29 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 222.10 | 225.50 | 223.80 | % | 2.13 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 217.15 | 220.50 | 218.83 | % | 1.99 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 212.20 | 215.55 | 213.88 | % | 1.86 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 207.20 | 210.45 | 208.83 | 194.90 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 202.20 | 205.55 | 203.88 | % | 1.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 197.40 | 200.55 | 198.98 | % | 1.53 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 192.20 | 195.55 | 193.88 | 180.40 | 0.00 | 0.00% | 1.44 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:57 PM EST |
| 140.00 | 187.10 | 190.55 | 188.83 | % | 1.35 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 145.00 | 182.20 | 185.55 | 183.88 | % | 1.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 177.25 | 180.50 | 178.88 | % | 1.19 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 155.00 | 172.25 | 175.60 | 173.93 | % | 1.12 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 167.45 | 170.60 | 169.03 | 153.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:57 PM EST |
| 165.00 | 162.25 | 165.65 | 163.95 | % | 0.99 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 157.15 | 160.60 | 158.88 | 144.09 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 175.00 | 152.25 | 155.55 | 153.90 | 142.05 | 0.00 | 0.00% | 0.88 | 0 | 31 | 1.84 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 180.00 | 147.00 | 150.55 | 148.78 | 134.90 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 185.00 | 142.30 | 145.65 | 143.98 | 130.74 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 190.00 | 137.35 | 140.65 | 139.00 | 126.47 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 195.00 | 132.25 | 135.65 | 133.95 | 131.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 200.00 | 127.30 | 130.65 | 128.98 | 112.92 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 205.00 | 122.35 | 125.70 | 124.03 | 107.06 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 210.00 | 117.30 | 120.70 | 119.00 | 120.01 | +14.80 | +14.07% | 0.57 | 3 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 215.00 | 112.20 | 115.70 | 113.95 | 103.24 | 0.00 | 0.00% | 0.53 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 220.00 | 107.35 | 110.70 | 109.03 | 106.08 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 225.00 | 103.15 | 105.75 | 104.45 | 89.62 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:57 PM EST |
| 230.00 | 98.15 | 100.75 | 99.45 | 99.70 | +2.70 | +2.79% | 0.43 | 1 | 33 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 235.00 | 93.10 | 95.75 | 94.43 | 79.23 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:57 PM EST |
| 240.00 | 88.20 | 90.80 | 89.50 | 90.18 | +5.45 | +6.44% | 0.37 | 6 | 17 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 245.00 | 83.20 | 85.80 | 84.50 | 82.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 250.00 | 78.20 | 80.80 | 79.50 | 79.79 | +2.32 | +3.00% | 0.32 | 1 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 255.00 | 73.20 | 75.85 | 74.53 | 75.19 | +15.57 | +26.12% | 0.29 | 2 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 260.00 | 67.55 | 70.85 | 69.20 | 59.80 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 265.00 | 62.50 | 65.85 | 64.18 | 56.93 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 270.00 | 58.30 | 60.85 | 59.58 | 59.73 | +2.43 | +4.25% | 0.22 | 2 | 52 | 0.72 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 275.00 | 53.30 | 55.90 | 54.60 | 50.10 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.67 | 0.99 | 0.00 | -0.04 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 280.00 | 48.35 | 50.95 | 49.65 | 50.77 | +4.97 | +10.86% | 0.18 | 1 | 215 | 0.62 | 0.99 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 285.00 | 42.65 | 45.95 | 44.30 | 45.50 | +2.39 | +5.55% | 0.16 | 2 | 78 | 0.57 | 0.98 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 290.00 | 38.45 | 40.25 | 39.35 | 40.47 | +7.37 | +22.27% | 0.14 | 3 | 64 | 0.48 | 0.97 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 292.50 | 35.25 | 38.60 | 36.93 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.09 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 295.00 | 33.55 | 35.10 | 34.33 | 35.75 | +7.66 | +27.27% | 0.12 | 18 | 172 | 0.42 | 0.96 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 297.50 | 31.10 | 33.50 | 32.30 | 31.91 | +2.61 | +8.91% | 0.11 | 1 | 7 | 0.46 | 0.95 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 300.00 | 28.70 | 30.10 | 29.40 | 29.68 | +1.21 | +4.25% | 0.10 | 11 | 411 | 0.38 | 0.94 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 302.50 | 26.15 | 27.75 | 26.95 | 28.10 | +3.88 | +16.02% | 0.09 | 2 | 38 | 0.36 | 0.92 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 305.00 | 24.15 | 25.15 | 24.65 | 25.53 | +3.63 | +16.58% | 0.08 | 17 | 484 | 0.29 | 0.91 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 307.50 | 21.75 | 22.90 | 22.33 | 23.55 | +3.85 | +19.55% | 0.07 | 14 | 86 | 0.28 | 0.89 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 310.00 | 19.95 | 20.55 | 20.25 | 20.95 | +3.08 | +17.24% | 0.07 | 90 | 1,341 | 0.28 | 0.87 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 312.50 | 17.65 | 18.35 | 18.00 | 18.97 | +3.27 | +20.83% | 0.06 | 106 | 305 | 0.27 | 0.85 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 315.00 | 15.65 | 16.20 | 15.93 | 15.96 | +2.11 | +15.24% | 0.05 | 235 | 1,346 | 0.27 | 0.81 | 0.02 | -0.18 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 317.50 | 13.70 | 13.90 | 13.80 | 14.05 | +2.05 | +17.09% | 0.04 | 131 | 425 | 0.26 | 0.78 | 0.02 | -0.20 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 320.00 | 11.80 | 12.05 | 11.93 | 12.00 | +1.50 | +14.29% | 0.04 | 373 | 1,187 | 0.25 | 0.73 | 0.02 | -0.21 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 322.50 | 10.05 | 10.25 | 10.15 | 10.25 | +1.31 | +14.66% | 0.03 | 181 | 391 | 0.25 | 0.67 | 0.02 | -0.22 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 325.00 | 8.45 | 8.65 | 8.55 | 8.67 | +1.07 | +14.08% | 0.03 | 505 | 1,240 | 0.25 | 0.61 | 0.02 | -0.23 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 327.50 | 7.00 | 7.20 | 7.10 | 7.15 | +0.80 | +12.60% | 0.02 | 724 | 628 | 0.25 | 0.55 | 0.03 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 330.00 | 5.75 | 5.90 | 5.83 | 5.91 | +0.66 | +12.58% | 0.02 | 1,578 | 2,480 | 0.25 | 0.49 | 0.03 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 332.50 | 4.65 | 4.80 | 4.73 | 4.85 | +0.55 | +12.80% | 0.01 | 1,025 | 221 | 0.25 | 0.43 | 0.02 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 335.00 | 3.75 | 3.90 | 3.83 | 3.90 | +0.40 | +11.43% | 0.01 | 3,439 | 2,126 | 0.25 | 0.37 | 0.02 | -0.23 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 337.50 | 2.99 | 3.10 | 3.05 | 3.20 | +0.41 | +14.70% | 0.01 | 229 | 307 | 0.25 | 0.31 | 0.02 | -0.22 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 340.00 | 2.20 | 2.42 | 2.31 | 2.43 | +0.18 | +8.00% | 0.01 | 863 | 3,168 | 0.25 | 0.26 | 0.02 | -0.20 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 345.00 | 1.42 | 1.48 | 1.45 | 1.47 | +0.04 | +2.80% | 0.00 | 994 | 1,066 | 0.25 | 0.18 | 0.02 | -0.16 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 350.00 | 0.85 | 0.90 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 2,017 | 1,698 | 0.25 | 0.12 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 355.00 | 0.51 | 0.56 | 0.54 | 0.59 | +0.02 | +3.51% | 0.00 | 277 | 434 | 0.26 | 0.08 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 360.00 | 0.33 | 0.35 | 0.34 | 0.39 | -0.01 | -2.50% | 0.00 | 591 | 614 | 0.27 | 0.05 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 365.00 | 0.22 | 0.29 | 0.26 | 0.23 | -0.05 | -17.86% | 0.00 | 52 | 173 | 0.28 | 0.03 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 370.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 41 | 137 | 0.30 | 0.02 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 375.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 68 | 1,021 | 0.31 | 0.01 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 380.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 24 | 136 | 0.32 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 385.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 19 | 0.33 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 390.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 73 | 0.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 395.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 195 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 255.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 150 | 322 | 0.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 260.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 428 | 10,590 | 0.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 265.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 286 | 246 | 0.47 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 270.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 419 | 415 | 0.44 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 275.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 276 | 492 | 0.42 | -0.01 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 280.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 134 | 908 | 0.40 | -0.01 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 285.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.15 | -42.86% | 0.00 | 220 | 603 | 0.37 | -0.02 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 290.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.24 | -48.98% | 0.00 | 421 | 1,851 | 0.34 | -0.03 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 292.50 | 0.26 | 0.29 | 0.28 | 0.32 | -0.24 | -42.86% | 0.00 | 11 | 253 | 0.33 | -0.03 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 295.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.29 | -47.55% | 0.00 | 183 | 664 | 0.32 | -0.04 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 297.50 | 0.18 | 0.42 | 0.30 | 0.37 | -0.40 | -51.95% | 0.00 | 23 | 277 | 0.31 | -0.05 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 300.00 | 0.44 | 0.56 | 0.50 | 0.45 | -0.44 | -49.44% | 0.00 | 289 | 2,123 | 0.30 | -0.06 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 302.50 | 0.54 | 0.58 | 0.56 | 0.55 | -0.56 | -50.45% | 0.00 | 68 | 173 | 0.29 | -0.08 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 305.00 | 0.68 | 0.72 | 0.70 | 0.65 | -0.65 | -50.00% | 0.00 | 396 | 887 | 0.28 | -0.09 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 307.50 | 0.86 | 0.94 | 0.90 | 0.85 | -0.80 | -48.49% | 0.00 | 182 | 250 | 0.28 | -0.11 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 310.00 | 1.09 | 1.17 | 1.13 | 1.09 | -0.89 | -44.95% | 0.00 | 334 | 1,135 | 0.27 | -0.13 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 312.50 | 1.40 | 1.55 | 1.48 | 1.35 | -1.25 | -48.08% | 0.00 | 266 | 358 | 0.27 | -0.15 | 0.01 | -0.17 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 315.00 | 1.78 | 1.89 | 1.84 | 1.81 | -1.24 | -40.66% | 0.01 | 357 | 1,456 | 0.26 | -0.19 | 0.02 | -0.18 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 317.50 | 2.26 | 2.35 | 2.31 | 2.26 | -1.44 | -38.92% | 0.01 | 1,015 | 1,849 | 0.26 | -0.22 | 0.02 | -0.20 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 320.00 | 2.88 | 2.97 | 2.93 | 2.88 | -1.69 | -36.98% | 0.01 | 1,333 | 2,424 | 0.25 | -0.27 | 0.02 | -0.21 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 322.50 | 3.35 | 3.75 | 3.55 | 3.55 | -2.00 | -36.04% | 0.01 | 309 | 131 | 0.25 | -0.33 | 0.02 | -0.22 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 325.00 | 4.30 | 4.65 | 4.48 | 4.50 | -2.08 | -31.62% | 0.01 | 378 | 305 | 0.25 | -0.39 | 0.02 | -0.23 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 327.50 | 5.55 | 5.70 | 5.63 | 5.60 | -2.43 | -30.27% | 0.02 | 926 | 256 | 0.25 | -0.45 | 0.03 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 330.00 | 6.80 | 6.95 | 6.88 | 6.75 | -2.80 | -29.32% | 0.02 | 571 | 290 | 0.25 | -0.51 | 0.03 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 332.50 | 8.20 | 8.40 | 8.30 | 7.35 | -3.60 | -32.88% | 0.02 | 30 | 49 | 0.25 | -0.57 | 0.02 | -0.24 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 335.00 | 9.75 | 9.95 | 9.85 | 9.30 | -2.10 | -18.43% | 0.03 | 62 | 38 | 0.24 | -0.63 | 0.02 | -0.23 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 337.50 | 11.50 | 11.70 | 11.60 | 11.70 | -2.66 | -18.53% | 0.03 | 12 | 19 | 0.25 | -0.69 | 0.02 | -0.22 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 340.00 | 13.35 | 13.60 | 13.48 | 13.65 | -2.69 | -16.47% | 0.04 | 92 | 57 | 0.25 | -0.74 | 0.02 | -0.20 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 345.00 | 17.05 | 17.70 | 17.38 | 16.90 | -3.75 | -18.16% | 0.05 | 46 | 10 | 0.24 | -0.82 | 0.02 | -0.16 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 350.00 | 21.50 | 22.20 | 21.85 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | -0.88 | 0.01 | -0.12 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 355.00 | 25.15 | 28.15 | 26.65 | 30.35 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.32 | -0.92 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 360.00 | 29.75 | 32.35 | 31.05 | % | 0.09 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.07 | 1/9/2026 3:59:57 PM EST | |||
| 365.00 | 34.65 | 37.30 | 35.98 | % | 0.10 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 370.00 | 39.65 | 42.30 | 40.98 | % | 0.11 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 1/9/2026 3:59:57 PM EST | |||
| 375.00 | 44.65 | 48.05 | 46.35 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 380.00 | 49.60 | 53.00 | 51.30 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 385.00 | 54.60 | 58.00 | 56.30 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 390.00 | 59.60 | 63.05 | 61.33 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 395.00 | 64.65 | 68.10 | 66.38 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 400.00 | 69.65 | 73.05 | 71.35 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 405.00 | 74.65 | 78.05 | 76.35 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 410.00 | 79.65 | 82.25 | 80.95 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 415.00 | 84.65 | 88.00 | 86.33 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 420.00 | 89.60 | 93.05 | 91.33 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 425.00 | 94.60 | 98.00 | 96.30 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 430.00 | 99.65 | 103.10 | 101.38 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 435.00 | 104.65 | 108.10 | 106.38 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 440.00 | 109.65 | 113.10 | 111.38 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 445.00 | 114.65 | 118.00 | 116.33 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 450.00 | 119.65 | 123.00 | 121.33 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |