Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $241.53 as of 10/10/2025 3:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 167.60 | 168.50 | 168.05 | 172.20 | 0.00 | 0.00% | 2.40 | 0 | 33 | 3.91 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 162.50 | 164.80 | 163.65 | 103.95 | 0.00 | 0.00% | 2.18 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 157.50 | 159.80 | 158.65 | 172.60 | 0.00 | 0.00% | 1.98 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 152.55 | 154.80 | 153.68 | 80.07 | 0.00 | 0.00% | 1.81 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/10/2025 1:58:55 PM EST |
| 90.00 | 147.55 | 149.80 | 148.68 | 94.71 | 0.00 | 0.00% | 1.65 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:58:55 PM EST |
| 95.00 | 142.55 | 144.80 | 143.68 | 80.00 | 0.00 | 0.00% | 1.51 | 0 | 12 | 3.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/10/2025 1:58:55 PM EST |
| 100.00 | 137.55 | 139.80 | 138.68 | 147.90 | 0.00 | 0.00% | 1.39 | 0 | 172 | 3.46 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 105.00 | 132.55 | 134.80 | 133.68 | 136.02 | 0.00 | 0.00% | 1.27 | 0 | 182 | 3.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 110.00 | 127.55 | 129.80 | 128.68 | 128.42 | -9.08 | -6.61% | 1.17 | 1 | 277 | 3.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 122.55 | 124.80 | 123.68 | 120.87 | 0.00 | 0.00% | 1.08 | 0 | 517 | 2.95 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 116.80 | 119.80 | 118.30 | 123.00 | -4.28 | -3.37% | 0.99 | 2 | 196 | 2.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 112.55 | 114.80 | 113.68 | 126.90 | 0.00 | 0.00% | 0.91 | 0 | 160 | 2.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 107.55 | 109.80 | 108.68 | 108.50 | -8.69 | -7.42% | 0.84 | 2 | 387 | 2.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 102.55 | 104.80 | 103.68 | 115.74 | 0.00 | 0.00% | 0.77 | 0 | 348 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 96.80 | 99.85 | 98.33 | 106.70 | 0.00 | 0.00% | 0.70 | 0 | 148 | 2.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 92.55 | 94.85 | 93.70 | 99.87 | 0.00 | 0.00% | 0.65 | 0 | 524 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 86.80 | 89.90 | 88.35 | 90.87 | 0.00 | 0.00% | 0.59 | 0 | 981 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 83.10 | 84.25 | 83.68 | 86.74 | 0.00 | 0.00% | 0.54 | 0 | 950 | 1.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 78.05 | 79.80 | 78.93 | 78.45 | -2.73 | -3.37% | 0.49 | 16 | 1,894 | 1.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 165.00 | 72.60 | 74.75 | 73.68 | 76.30 | 0.00 | 0.00% | 0.45 | 0 | 1,949 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 170.00 | 67.90 | 68.85 | 68.38 | 69.25 | -1.60 | -2.26% | 0.40 | 2 | 4,884 | 1.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 175.00 | 62.65 | 63.75 | 63.20 | 63.67 | -2.65 | -4.00% | 0.36 | 60 | 2,512 | 1.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 180.00 | 56.90 | 59.85 | 58.38 | 59.02 | -2.08 | -3.41% | 0.32 | 28 | 2,977 | 1.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 53.20 | 54.40 | 53.80 | 54.40 | -1.77 | -3.16% | 0.29 | 8 | 6,053 | 1.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 190.00 | 48.00 | 49.00 | 48.50 | 48.53 | -2.49 | -4.88% | 0.26 | 141 | 4,160 | 1.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 195.00 | 43.20 | 44.30 | 43.75 | 43.90 | -2.35 | -5.09% | 0.22 | 33 | 4,649 | 0.76 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 200.00 | 38.30 | 38.85 | 38.58 | 38.41 | -3.04 | -7.34% | 0.19 | 139 | 21,419 | 0.70 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 205.00 | 33.20 | 35.00 | 34.10 | 33.83 | -2.75 | -7.52% | 0.17 | 27 | 6,489 | 0.48 | 0.99 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 207.50 | 30.35 | 32.45 | 31.40 | % | 0.15 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.07 | 10/10/2025 1:58:55 PM EST | |||
| 210.00 | 28.35 | 29.20 | 28.78 | 29.65 | -1.66 | -5.31% | 0.14 | 181 | 5,615 | 0.58 | 0.98 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 212.50 | 24.60 | 27.65 | 26.13 | 27.50 | -1.17 | -4.09% | 0.12 | 17 | 1 | 0.55 | 0.97 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 215.00 | 23.10 | 23.75 | 23.43 | 23.23 | -3.34 | -12.58% | 0.11 | 139 | 12,517 | 0.50 | 0.95 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 217.50 | 20.90 | 21.40 | 21.15 | 21.35 | -2.65 | -11.05% | 0.10 | 6 | 5 | 0.43 | 0.94 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 220.00 | 18.65 | 19.00 | 18.83 | 18.40 | -3.09 | -14.38% | 0.09 | 229 | 7,344 | 0.42 | 0.92 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 222.50 | 16.20 | 16.60 | 16.40 | 16.60 | -2.07 | -11.09% | 0.07 | 19 | 70 | 0.41 | 0.89 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 225.00 | 14.00 | 14.35 | 14.18 | 13.87 | -2.77 | -16.65% | 0.06 | 248 | 4,256 | 0.39 | 0.86 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 227.50 | 11.75 | 12.15 | 11.95 | 12.25 | -2.25 | -15.52% | 0.05 | 58 | 70 | 0.39 | 0.83 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 9.85 | 9.95 | 9.90 | 9.95 | -2.29 | -18.71% | 0.04 | 1,164 | 8,123 | 0.36 | 0.78 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 232.50 | 7.95 | 8.05 | 8.00 | 7.80 | -2.78 | -26.28% | 0.03 | 214 | 469 | 0.35 | 0.72 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 235.00 | 6.25 | 6.35 | 6.30 | 6.30 | -2.00 | -24.10% | 0.03 | 666 | 5,914 | 0.35 | 0.65 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 237.50 | 4.75 | 4.85 | 4.80 | 4.86 | -1.74 | -26.37% | 0.02 | 1,584 | 4,391 | 0.34 | 0.56 | 0.04 | -0.32 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 240.00 | 3.50 | 3.60 | 3.55 | 3.57 | -1.78 | -33.28% | 0.01 | 5,356 | 10,736 | 0.34 | 0.47 | 0.04 | -0.32 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 242.50 | 2.52 | 2.55 | 2.54 | 2.53 | -1.54 | -37.84% | 0.01 | 3,918 | 2,353 | 0.33 | 0.38 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 245.00 | 1.75 | 1.77 | 1.76 | 1.76 | -1.25 | -41.53% | 0.01 | 10,053 | 15,578 | 0.33 | 0.30 | 0.03 | -0.28 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 247.50 | 1.19 | 1.21 | 1.20 | 1.20 | -1.01 | -45.71% | 0.00 | 4,339 | 5,316 | 0.33 | 0.23 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 250.00 | 0.79 | 0.81 | 0.80 | 0.79 | -0.80 | -50.32% | 0.00 | 12,975 | 19,293 | 0.33 | 0.18 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 252.50 | 0.53 | 0.55 | 0.54 | 0.55 | -0.58 | -51.33% | 0.00 | 1,483 | 9,452 | 0.33 | 0.13 | 0.02 | -0.18 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 255.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.42 | -52.50% | 0.00 | 7,543 | 16,411 | 0.34 | 0.10 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 257.50 | 0.26 | 0.27 | 0.27 | 0.27 | -0.31 | -53.45% | 0.00 | 400 | 5,554 | 0.35 | 0.07 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 260.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.24 | -55.82% | 0.00 | 5,020 | 14,362 | 0.36 | 0.05 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 262.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.15 | -48.39% | 0.00 | 1,854 | 1,545 | 0.37 | 0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 265.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 488 | 13,649 | 0.38 | 0.03 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 267.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 389 | 1,437 | 0.40 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 270.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 542 | 6,604 | 0.41 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 272.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 306 | 294 | 0.43 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 275.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 442 | 3,603 | 0.44 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 277.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 37 | 802 | 0.46 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 408 | 5,919 | 0.47 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 282.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 41 | 1,736 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,398 | 0.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 46 | 886 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 129 | 1,279 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 460 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 375 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.80 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:55 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,685 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 38 | 2.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 2.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 4,507 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,628 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,643 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,720 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,533 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,345 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8,518 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 12,180 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,405 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 7,555 | 0.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 205 | 9,074 | 0.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 8,293 | 0.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 13,992 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 180.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 24 | 6,012 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 185.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 6,179 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 190.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 138 | 7,926 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 195.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 422 | 6,821 | 0.63 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 200.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1,744 | 9,124 | 0.58 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 205.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 117 | 6,909 | 0.54 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 207.50 | 0.13 | 0.14 | 0.14 | 0.15 | % | 0.00 | 10 | 0 | 0.51 | -0.02 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST | |
| 210.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.06 | +60.00% | 0.00 | 1,262 | 9,688 | 0.49 | -0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 212.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.08 | +66.67% | 0.00 | 103 | 48 | 0.47 | -0.03 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 215.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.10 | +66.67% | 0.00 | 725 | 7,741 | 0.45 | -0.05 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 217.50 | 0.30 | 0.32 | 0.31 | 0.31 | +0.13 | +72.23% | 0.00 | 873 | 51 | 0.43 | -0.06 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 220.00 | 0.40 | 0.41 | 0.41 | 0.40 | +0.18 | +81.82% | 0.00 | 760 | 5,285 | 0.41 | -0.08 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 222.50 | 0.54 | 0.56 | 0.55 | 0.56 | +0.23 | +69.70% | 0.00 | 331 | 1,258 | 0.39 | -0.11 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 225.00 | 0.75 | 0.77 | 0.76 | 0.76 | +0.31 | +68.89% | 0.00 | 1,995 | 8,551 | 0.38 | -0.14 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 227.50 | 1.06 | 1.08 | 1.07 | 1.09 | +0.45 | +70.32% | 0.00 | 1,282 | 2,423 | 0.37 | -0.17 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 1.50 | 1.52 | 1.51 | 1.52 | +0.60 | +65.22% | 0.01 | 3,374 | 11,378 | 0.36 | -0.22 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 232.50 | 2.10 | 2.13 | 2.12 | 2.11 | +0.79 | +59.85% | 0.01 | 1,472 | 2,805 | 0.35 | -0.28 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 235.00 | 2.89 | 2.92 | 2.91 | 2.90 | +1.01 | +53.44% | 0.01 | 4,324 | 11,378 | 0.35 | -0.35 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 237.50 | 3.90 | 3.95 | 3.93 | 3.90 | +1.27 | +48.29% | 0.02 | 12,023 | 7,793 | 0.34 | -0.44 | 0.04 | -0.32 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 240.00 | 5.15 | 5.20 | 5.18 | 5.18 | +1.58 | +43.89% | 0.02 | 5,758 | 7,429 | 0.33 | -0.53 | 0.04 | -0.32 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 242.50 | 6.60 | 6.70 | 6.65 | 6.65 | +1.80 | +37.12% | 0.03 | 2,101 | 1,435 | 0.33 | -0.62 | 0.04 | -0.30 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 245.00 | 8.35 | 8.45 | 8.40 | 8.40 | +1.80 | +27.28% | 0.03 | 1,050 | 6,083 | 0.33 | -0.70 | 0.03 | -0.28 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 247.50 | 10.30 | 10.40 | 10.35 | 10.45 | +2.48 | +31.12% | 0.04 | 569 | 1,329 | 0.33 | -0.77 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 250.00 | 11.40 | 12.70 | 12.05 | 12.11 | +1.87 | +18.27% | 0.05 | 323 | 4,399 | 0.33 | -0.82 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 252.50 | 13.10 | 15.25 | 14.18 | 14.49 | +2.26 | +18.48% | 0.06 | 188 | 513 | 0.53 | -0.87 | 0.02 | -0.18 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 255.00 | 15.90 | 18.55 | 17.23 | 16.35 | +1.80 | +12.38% | 0.07 | 21 | 3,051 | 0.56 | -0.90 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 257.50 | 18.00 | 20.15 | 19.08 | 15.32 | -1.70 | -9.99% | 0.07 | 6 | 218 | 0.59 | -0.93 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 260.00 | 20.35 | 23.35 | 21.85 | 21.25 | +1.95 | +10.11% | 0.08 | 30 | 669 | 0.63 | -0.95 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 262.50 | 22.85 | 25.90 | 24.38 | 22.28 | +0.24 | +1.09% | 0.09 | 1 | 80 | 0.67 | -0.96 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 265.00 | 25.30 | 27.45 | 26.38 | 23.95 | 0.00 | 0.00% | 0.10 | 0 | 329 | 0.70 | -0.97 | 0.00 | -0.06 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 267.50 | 28.00 | 30.90 | 29.45 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.75 | -0.98 | 0.00 | -0.04 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 270.00 | 30.25 | 33.35 | 31.80 | 31.85 | +3.05 | +10.59% | 0.12 | 10 | 41 | 0.79 | -0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 272.50 | 32.85 | 35.00 | 33.93 | 19.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/22/2025 | 10/10/2025 1:58:55 PM EST |
| 275.00 | 35.30 | 37.50 | 36.40 | 37.80 | +2.35 | +6.63% | 0.13 | 1 | 17 | 0.86 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 277.50 | 37.85 | 39.95 | 38.90 | 31.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/1/2025 | 10/10/2025 1:58:55 PM EST |
| 280.00 | 40.40 | 42.50 | 41.45 | 40.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 282.50 | 43.00 | 45.05 | 44.03 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:55 PM EST | |||
| 285.00 | 45.40 | 47.45 | 46.43 | 42.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 290.00 | 50.25 | 52.55 | 51.40 | 44.11 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 295.00 | 55.25 | 58.45 | 56.85 | 49.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 300.00 | 60.25 | 62.45 | 61.35 | 59.24 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 305.00 | 65.25 | 67.45 | 66.35 | 68.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:55 PM EST |
| 310.00 | 70.25 | 72.55 | 71.40 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 315.00 | 75.30 | 77.55 | 76.43 | 74.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 320.00 | 80.25 | 83.40 | 81.83 | 117.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 1:58:55 PM EST |
| 325.00 | 85.20 | 87.50 | 86.35 | 79.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 330.00 | 90.20 | 93.40 | 91.80 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 335.00 | 95.20 | 97.50 | 96.35 | 128.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:55 PM EST |
| 340.00 | 100.35 | 102.40 | 101.38 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 345.00 | 105.20 | 107.50 | 106.35 | 114.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:55 PM EST |
| 350.00 | 110.55 | 112.55 | 111.55 | 111.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:55 PM EST |