Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $313.85 as of 12/30/2025 7:36:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 153.40 | 156.05 | 154.73 | 153.25 | 0.00 | 0.00% | 0.97 | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 165.00 | 147.70 | 151.55 | 149.63 | 141.96 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 170.00 | 142.70 | 146.55 | 144.63 | 144.30 | 0.00 | 0.00% | 0.85 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 175.00 | 137.65 | 141.55 | 139.60 | 137.07 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 180.00 | 133.45 | 136.55 | 135.00 | 133.19 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 185.00 | 127.65 | 131.55 | 129.60 | 121.88 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:59 PM EST |
| 190.00 | 122.95 | 126.60 | 124.78 | 125.50 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 195.00 | 117.75 | 121.60 | 119.68 | 118.77 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 200.00 | 112.95 | 116.60 | 114.78 | 113.21 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 205.00 | 108.35 | 111.60 | 109.98 | 108.99 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 210.00 | 102.80 | 106.60 | 104.70 | 103.20 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 215.00 | 97.80 | 101.60 | 99.70 | 99.44 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 220.00 | 92.80 | 96.15 | 94.48 | 84.38 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:59 PM EST |
| 225.00 | 88.55 | 91.15 | 89.85 | 90.50 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 230.00 | 82.75 | 86.65 | 84.70 | 84.99 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 235.00 | 77.85 | 81.20 | 79.53 | 81.13 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 240.00 | 73.05 | 76.70 | 74.88 | 73.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 245.00 | 67.85 | 71.70 | 69.78 | 67.68 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 250.00 | 62.90 | 66.25 | 64.58 | 65.40 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 255.00 | 57.90 | 61.75 | 59.83 | 58.59 | 0.00 | 0.00% | 0.23 | 0 | 103 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 260.00 | 53.10 | 56.00 | 54.55 | 55.16 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 265.00 | 49.05 | 51.30 | 50.18 | 50.32 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.75 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 270.00 | 43.70 | 46.30 | 45.00 | 43.80 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.69 | 1.00 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 275.00 | 38.20 | 41.80 | 40.00 | 40.69 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.67 | 0.99 | 0.00 | -0.06 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 280.00 | 34.35 | 35.60 | 34.98 | 34.05 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.48 | 0.98 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 282.50 | 31.30 | 34.40 | 32.85 | % | 0.12 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.09 | 12/29/2025 3:59:59 PM EST | |||
| 285.00 | 28.30 | 31.60 | 29.95 | 30.07 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.55 | 0.96 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 287.50 | 25.60 | 29.50 | 27.55 | 27.59 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 0.95 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 290.00 | 23.45 | 26.60 | 25.03 | 24.90 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.46 | 0.94 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 292.50 | 20.70 | 24.75 | 22.73 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.47 | 0.93 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 295.00 | 19.95 | 21.10 | 20.53 | 19.26 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.28 | 0.91 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 297.50 | 17.55 | 18.90 | 18.23 | 16.55 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.27 | 0.89 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 300.00 | 15.45 | 16.35 | 15.90 | 15.96 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.26 | 0.86 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 302.50 | 13.20 | 14.15 | 13.68 | 13.05 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.25 | 0.82 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 305.00 | 10.65 | 11.80 | 11.23 | 11.65 | 0.00 | 0.00% | 0.04 | 0 | 440 | 0.25 | 0.78 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 307.50 | 9.65 | 9.90 | 9.78 | 9.35 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.24 | 0.73 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 310.00 | 7.70 | 8.10 | 7.90 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 1,224 | 0.24 | 0.66 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 312.50 | 6.30 | 6.70 | 6.50 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.24 | 0.58 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 315.00 | 4.95 | 5.15 | 5.05 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1,929 | 0.23 | 0.50 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 317.50 | 3.80 | 3.95 | 3.88 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.23 | 0.42 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 320.00 | 2.85 | 2.95 | 2.90 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 2,525 | 0.23 | 0.35 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 322.50 | 1.90 | 2.18 | 2.04 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.23 | 0.28 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 325.00 | 1.50 | 1.60 | 1.55 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 0.23 | 0.22 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 327.50 | 1.05 | 1.20 | 1.13 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.23 | 0.17 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 330.00 | 0.73 | 0.81 | 0.77 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.23 | 0.13 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 335.00 | 0.34 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.23 | 0.07 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 340.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.24 | 0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 345.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.25 | 0.02 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 350.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.26 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 355.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 360.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 395.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 445.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 265.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.42 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 270.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.39 | 0.00 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 275.00 | 0.10 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.37 | -0.01 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.34 | -0.02 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 282.50 | 0.17 | 0.19 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.33 | -0.03 | 0.00 | -0.09 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 285.00 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.31 | -0.04 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 287.50 | 0.26 | 0.28 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.30 | -0.05 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 290.00 | 0.33 | 0.44 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.29 | -0.06 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 292.50 | 0.41 | 0.45 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.28 | -0.07 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 295.00 | 0.53 | 0.57 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3,099 | 0.27 | -0.09 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 297.50 | 0.71 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.26 | -0.11 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 300.00 | 0.94 | 1.02 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 0.26 | -0.14 | 0.02 | -0.19 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 302.50 | 1.26 | 1.42 | 1.34 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.25 | -0.18 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 305.00 | 1.69 | 1.90 | 1.80 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 913 | 0.25 | -0.22 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 307.50 | 2.25 | 2.40 | 2.33 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.24 | -0.27 | 0.03 | -0.23 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 310.00 | 3.00 | 3.10 | 3.05 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,965 | 0.24 | -0.34 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 312.50 | 3.90 | 4.05 | 3.98 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.23 | -0.42 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 315.00 | 4.95 | 5.20 | 5.08 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 910 | 0.23 | -0.50 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 317.50 | 6.35 | 6.55 | 6.45 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.23 | -0.58 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 320.00 | 7.85 | 8.10 | 7.98 | 7.89 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.23 | -0.65 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 322.50 | 8.55 | 10.30 | 9.43 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.22 | -0.72 | 0.03 | -0.21 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 325.00 | 10.35 | 12.30 | 11.33 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.22 | -0.78 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 327.50 | 13.25 | 14.40 | 13.83 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.27 | -0.83 | 0.02 | -0.16 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 330.00 | 15.65 | 16.55 | 16.10 | 15.96 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.22 | -0.87 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 335.00 | 18.75 | 21.90 | 20.33 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.35 | -0.93 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 340.00 | 23.70 | 27.35 | 25.53 | 25.48 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.44 | -0.96 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 345.00 | 28.75 | 31.75 | 30.25 | 36.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 12/15/2025 | 12/29/2025 3:59:59 PM EST |
| 350.00 | 33.75 | 36.85 | 35.30 | 44.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 355.00 | 38.70 | 42.35 | 40.53 | 40.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:59 PM EST |
| 360.00 | 43.70 | 47.35 | 45.53 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:59 PM EST |
| 365.00 | 49.20 | 51.85 | 50.53 | 48.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:59 PM EST |
| 370.00 | 53.75 | 57.35 | 55.55 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 375.00 | 58.75 | 62.35 | 60.55 | 60.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 380.00 | 63.75 | 66.85 | 65.30 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 385.00 | 69.20 | 71.85 | 70.53 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 390.00 | 74.20 | 76.85 | 75.53 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 395.00 | 79.20 | 81.85 | 80.53 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 400.00 | 83.70 | 87.35 | 85.53 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 405.00 | 88.70 | 92.35 | 90.53 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 410.00 | 94.20 | 96.85 | 95.53 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 415.00 | 99.20 | 101.85 | 100.53 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 420.00 | 103.70 | 107.35 | 105.53 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 425.00 | 108.70 | 112.35 | 110.53 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 430.00 | 114.20 | 116.85 | 115.53 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 435.00 | 118.70 | 121.85 | 120.28 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 440.00 | 124.20 | 127.35 | 125.78 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 445.00 | 129.20 | 132.35 | 130.78 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 450.00 | 133.75 | 136.85 | 135.30 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST |