Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $312.89 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 211.70 | 215.70 | 213.70 | % | 2.14 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 105.00 | 206.70 | 210.70 | 208.70 | % | 1.99 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 110.00 | 201.75 | 205.60 | 203.68 | % | 1.85 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 115.00 | 196.85 | 200.55 | 198.70 | % | 1.73 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 120.00 | 191.75 | 195.70 | 193.73 | % | 1.61 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 125.00 | 186.80 | 190.50 | 188.65 | % | 1.51 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 130.00 | 181.75 | 185.75 | 183.75 | % | 1.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 135.00 | 176.75 | 180.55 | 178.65 | % | 1.32 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 140.00 | 171.75 | 175.75 | 173.75 | % | 1.24 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 145.00 | 166.90 | 170.65 | 168.78 | % | 1.16 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 150.00 | 161.80 | 165.75 | 163.78 | 167.76 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 155.00 | 156.90 | 160.75 | 158.83 | 158.33 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 160.00 | 151.80 | 155.80 | 153.80 | 158.76 | 0.00 | 0.00% | 0.96 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:05 PM EST |
| 165.00 | 146.80 | 150.80 | 148.80 | % | 0.90 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 170.00 | 141.80 | 145.80 | 143.80 | 143.50 | 0.00 | 0.00% | 0.85 | 0 | 35 | 2.21 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 175.00 | 136.95 | 140.80 | 138.88 | 138.60 | 0.00 | 0.00% | 0.79 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 180.00 | 131.85 | 135.80 | 133.83 | 134.05 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 185.00 | 126.85 | 130.80 | 128.83 | 128.10 | 0.00 | 0.00% | 0.70 | 0 | 27 | 1.95 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 190.00 | 121.85 | 125.85 | 123.85 | 124.09 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 195.00 | 116.85 | 120.65 | 118.75 | 119.09 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 200.00 | 111.85 | 115.85 | 113.85 | 114.11 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 205.00 | 107.20 | 110.85 | 109.03 | 107.41 | 0.00 | 0.00% | 0.53 | 0 | 64 | 1.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 210.00 | 101.90 | 105.85 | 103.88 | 102.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 215.00 | 96.90 | 100.85 | 98.88 | 98.90 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 220.00 | 91.90 | 95.90 | 93.90 | 93.68 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 225.00 | 86.90 | 90.90 | 88.90 | 75.25 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 4:00:05 PM EST |
| 230.00 | 82.05 | 85.75 | 83.90 | 83.57 | 0.00 | 0.00% | 0.36 | 0 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 76.95 | 80.75 | 78.85 | 78.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 240.00 | 72.00 | 75.70 | 73.85 | 70.09 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 67.00 | 70.80 | 68.90 | 60.65 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 250.00 | 62.00 | 65.80 | 63.90 | 64.63 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 255.00 | 57.05 | 60.85 | 58.95 | 59.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 260.00 | 52.15 | 55.85 | 54.00 | 52.40 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 265.00 | 47.05 | 50.85 | 48.95 | 47.47 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 270.00 | 42.20 | 45.85 | 44.03 | 44.18 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.72 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 37.15 | 40.90 | 39.03 | 37.73 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.66 | 0.99 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 280.00 | 32.20 | 36.00 | 34.10 | 33.40 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.60 | 0.98 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 282.50 | 29.70 | 33.40 | 31.55 | 30.77 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.56 | 0.98 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 285.00 | 27.35 | 29.95 | 28.65 | 29.30 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.44 | 0.97 | 0.00 | -0.10 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 287.50 | 24.90 | 27.75 | 26.33 | % | 0.09 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.11 | 12/29/2025 4:00:05 PM EST | |||
| 290.00 | 23.90 | 25.05 | 24.48 | 24.72 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.39 | 0.94 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 292.50 | 21.40 | 22.70 | 22.05 | 22.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.37 | 0.92 | 0.01 | -0.14 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 295.00 | 19.20 | 20.05 | 19.63 | 18.78 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.26 | 0.90 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 297.50 | 16.80 | 18.00 | 17.40 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.26 | 0.87 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 300.00 | 14.70 | 15.30 | 15.00 | 15.10 | 0.00 | 0.00% | 0.05 | 0 | 387 | 0.25 | 0.84 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 302.50 | 12.70 | 13.40 | 13.05 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.26 | 0.80 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 10.95 | 11.15 | 11.05 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 427 | 0.25 | 0.76 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 307.50 | 9.10 | 9.30 | 9.20 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.25 | 0.70 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 7.40 | 7.60 | 7.50 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 1,255 | 0.24 | 0.63 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 312.50 | 5.90 | 6.10 | 6.00 | 5.92 | 0.00 | 0.00% | 0.02 | 0 | 868 | 0.24 | 0.56 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 315.00 | 4.60 | 4.75 | 4.68 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 3,232 | 0.24 | 0.48 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 317.50 | 3.50 | 3.65 | 3.58 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.24 | 0.40 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 320.00 | 2.60 | 2.70 | 2.65 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 2,654 | 0.23 | 0.33 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 322.50 | 1.92 | 2.13 | 2.03 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.23 | 0.26 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 1.39 | 1.44 | 1.42 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2,946 | 0.23 | 0.20 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 327.50 | 0.97 | 1.02 | 1.00 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.23 | 0.16 | 0.02 | -0.15 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 330.00 | 0.68 | 0.71 | 0.70 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4,685 | 0.23 | 0.12 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 0.32 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.24 | 0.06 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.24 | 0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.25 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 350.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.26 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 355.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 365.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 370.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 395.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 405.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 425.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 445.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 4:00:05 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 255.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 265.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 270.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.39 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 275.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.36 | -0.01 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.34 | -0.02 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 282.50 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.32 | -0.02 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 285.00 | 0.23 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.31 | -0.03 | 0.00 | -0.10 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 287.50 | 0.28 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.30 | -0.04 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 290.00 | 0.36 | 0.38 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.29 | -0.06 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 292.50 | 0.45 | 0.48 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.28 | -0.08 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 295.00 | 0.60 | 0.64 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.27 | -0.10 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 297.50 | 0.80 | 0.84 | 0.82 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.26 | -0.13 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 300.00 | 1.08 | 1.13 | 1.11 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.26 | -0.16 | 0.02 | -0.20 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 302.50 | 1.45 | 1.54 | 1.50 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.25 | -0.20 | 0.02 | -0.22 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 305.00 | 1.87 | 2.01 | 1.94 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 923 | 0.25 | -0.24 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 307.50 | 2.55 | 2.80 | 2.68 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.24 | -0.30 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 310.00 | 3.35 | 3.50 | 3.43 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2,349 | 0.24 | -0.37 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 312.50 | 4.30 | 4.50 | 4.40 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 1,647 | 0.24 | -0.44 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 315.00 | 5.50 | 5.70 | 5.60 | 5.59 | 0.00 | 0.00% | 0.02 | 0 | 10,762 | 0.23 | -0.52 | 0.03 | -0.25 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 317.50 | 6.90 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.23 | -0.60 | 0.03 | -0.24 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 320.00 | 8.50 | 8.75 | 8.63 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 469 | 0.23 | -0.67 | 0.03 | -0.22 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 322.50 | 10.30 | 10.55 | 10.43 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.23 | -0.74 | 0.03 | -0.20 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 325.00 | 12.25 | 12.55 | 12.40 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.22 | -0.80 | 0.02 | -0.17 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 327.50 | 14.10 | 15.25 | 14.68 | 14.60 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.28 | -0.84 | 0.02 | -0.15 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 330.00 | 16.40 | 17.10 | 16.75 | 17.21 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.26 | -0.88 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 335.00 | 19.85 | 23.45 | 21.65 | 22.08 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.42 | -0.94 | 0.01 | -0.08 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 340.00 | 24.75 | 28.40 | 26.58 | 35.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.04 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 345.00 | 29.70 | 33.40 | 31.55 | 32.66 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 350.00 | 34.45 | 38.45 | 36.45 | 51.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 4:00:05 PM EST |
| 355.00 | 39.45 | 43.45 | 41.45 | 34.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:05 PM EST |
| 360.00 | 44.45 | 48.45 | 46.45 | 48.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:05 PM EST |
| 365.00 | 49.45 | 53.45 | 51.45 | 52.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:05 PM EST |
| 370.00 | 54.45 | 58.45 | 56.45 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 375.00 | 59.45 | 63.50 | 61.48 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 380.00 | 64.45 | 68.50 | 66.48 | 58.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:05 PM EST |
| 385.00 | 69.45 | 73.50 | 71.48 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 390.00 | 74.45 | 78.50 | 76.48 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 395.00 | 79.45 | 83.50 | 81.48 | 76.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:05 PM EST |
| 400.00 | 84.45 | 88.50 | 86.48 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 405.00 | 89.45 | 93.50 | 91.48 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 410.00 | 94.45 | 98.45 | 96.45 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 415.00 | 99.45 | 103.45 | 101.45 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 420.00 | 104.50 | 108.45 | 106.48 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 425.00 | 109.45 | 113.45 | 111.45 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 430.00 | 114.50 | 118.45 | 116.48 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 435.00 | 119.45 | 123.45 | 121.45 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 440.00 | 124.45 | 128.45 | 126.45 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 445.00 | 129.50 | 133.45 | 131.48 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 450.00 | 134.50 | 138.45 | 136.48 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST |