Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $232.30 as of 9/5/2025 3:07:24 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 | 164.05 | 165.80 | 164.93 | 163.40 | +39.20 | +31.57% | 2.36 | 3 | 24 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 75.00 | 159.05 | 160.85 | 159.95 | 103.95 | 0.00 | 0.00% | 2.13 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/5/2025 4:00:05 PM EST |
| 80.00 | 154.10 | 155.90 | 155.00 | 149.58 | 0.00 | 0.00% | 1.94 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 85.00 | 149.20 | 150.90 | 150.05 | 80.07 | 0.00 | 0.00% | 1.77 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/5/2025 4:00:05 PM EST |
| 90.00 | 144.50 | 145.95 | 145.23 | 94.71 | 0.00 | 0.00% | 1.61 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/5/2025 4:00:05 PM EST |
| 95.00 | 139.60 | 140.55 | 140.08 | 80.00 | 0.00 | 0.00% | 1.47 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/5/2025 4:00:05 PM EST |
| 100.00 | 134.45 | 135.90 | 135.18 | 107.41 | 0.00 | 0.00% | 1.35 | 0 | 40 | 1.22 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:05 PM EST |
| 105.00 | 130.10 | 130.70 | 130.40 | 70.69 | 0.00 | 0.00% | 1.24 | 0 | 182 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/5/2025 4:00:05 PM EST |
| 110.00 | 125.10 | 125.70 | 125.40 | 97.60 | 0.00 | 0.00% | 1.14 | 0 | 262 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:05 PM EST |
| 115.00 | 119.45 | 121.05 | 120.25 | 115.81 | 0.00 | 0.00% | 1.05 | 0 | 517 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 120.00 | 115.20 | 116.10 | 115.65 | 89.85 | 0.00 | 0.00% | 0.96 | 0 | 197 | 0.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:05 PM EST |
| 125.00 | 110.15 | 110.80 | 110.48 | 104.62 | 0.00 | 0.00% | 0.88 | 0 | 162 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 130.00 | 104.85 | 106.15 | 105.50 | 105.40 | +4.90 | +4.88% | 0.81 | 6 | 394 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 135.00 | 100.30 | 100.85 | 100.58 | 99.82 | +2.27 | +2.33% | 0.75 | 18 | 350 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 140.00 | 94.95 | 96.30 | 95.63 | 95.22 | +5.99 | +6.72% | 0.68 | 23 | 208 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 145.00 | 90.20 | 90.90 | 90.55 | 86.82 | 0.00 | 0.00% | 0.62 | 0 | 459 | 0.77 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 150.00 | 85.50 | 86.00 | 85.75 | 83.05 | +2.55 | +3.17% | 0.57 | 3 | 1,019 | 0.65 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 155.00 | 80.35 | 81.00 | 80.68 | 78.89 | +3.68 | +4.90% | 0.52 | 1 | 963 | 0.67 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 160.00 | 75.30 | 76.35 | 75.83 | 75.30 | +3.31 | +4.60% | 0.47 | 28 | 2,004 | 0.62 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 165.00 | 70.30 | 71.15 | 70.73 | 69.67 | +1.67 | +2.46% | 0.43 | 13 | 2,052 | 0.57 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 170.00 | 65.75 | 66.25 | 66.00 | 64.30 | +1.43 | +2.28% | 0.39 | 11 | 4,918 | 0.75 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 175.00 | 60.70 | 61.65 | 61.18 | 61.20 | +4.70 | +8.32% | 0.35 | 18 | 2,591 | 0.54 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 180.00 | 55.90 | 56.50 | 56.20 | 55.70 | +2.93 | +5.56% | 0.31 | 32 | 3,346 | 0.57 | 0.97 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 185.00 | 50.60 | 51.40 | 51.00 | 51.04 | +3.69 | +7.80% | 0.28 | 84 | 6,504 | 0.47 | 0.96 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 190.00 | 46.10 | 46.80 | 46.45 | 46.55 | +3.41 | +7.91% | 0.24 | 139 | 4,234 | 0.46 | 0.95 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 195.00 | 41.25 | 41.85 | 41.55 | 41.15 | +2.91 | +7.61% | 0.21 | 67 | 4,819 | 0.43 | 0.93 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 200.00 | 36.45 | 36.95 | 36.70 | 36.58 | +2.58 | +7.59% | 0.18 | 245 | 22,093 | 0.40 | 0.92 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 205.00 | 31.75 | 32.20 | 31.98 | 32.20 | +2.70 | +9.16% | 0.16 | 387 | 7,146 | 0.36 | 0.89 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 210.00 | 27.25 | 27.65 | 27.45 | 27.09 | +2.08 | +8.32% | 0.13 | 295 | 6,707 | 0.35 | 0.87 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 215.00 | 22.85 | 23.40 | 23.13 | 22.96 | +2.20 | +10.60% | 0.11 | 1,047 | 13,846 | 0.33 | 0.83 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 220.00 | 18.75 | 19.00 | 18.88 | 18.98 | +2.15 | +12.78% | 0.09 | 704 | 10,406 | 0.31 | 0.78 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 225.00 | 14.95 | 15.15 | 15.05 | 15.02 | +1.62 | +12.09% | 0.07 | 889 | 5,202 | 0.29 | 0.71 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 230.00 | 11.70 | 12.50 | 12.10 | 11.67 | +1.37 | +13.31% | 0.05 | 3,544 | 9,082 | 0.30 | 0.62 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 235.00 | 8.80 | 8.95 | 8.88 | 8.76 | +1.10 | +14.36% | 0.04 | 4,145 | 6,579 | 0.28 | 0.52 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 240.00 | 6.45 | 6.55 | 6.50 | 6.50 | +0.90 | +16.08% | 0.03 | 2,311 | 11,810 | 0.27 | 0.43 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 245.00 | 4.55 | 4.65 | 4.60 | 4.55 | +0.60 | +15.19% | 0.02 | 2,781 | 8,668 | 0.27 | 0.34 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 250.00 | 3.15 | 3.25 | 3.20 | 3.15 | +0.36 | +12.91% | 0.01 | 7,498 | 13,982 | 0.26 | 0.26 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 255.00 | 2.22 | 2.27 | 2.25 | 2.19 | +0.27 | +14.07% | 0.01 | 917 | 4,550 | 0.27 | 0.20 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 260.00 | 1.54 | 1.58 | 1.56 | 1.60 | +0.25 | +18.52% | 0.01 | 567 | 3,001 | 0.27 | 0.14 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 265.00 | 1.08 | 1.12 | 1.10 | 1.11 | +0.16 | +16.85% | 0.00 | 155 | 333 | 0.28 | 0.11 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 270.00 | 0.77 | 0.80 | 0.79 | 0.78 | +0.10 | +14.71% | 0.00 | 133 | 271 | 0.28 | 0.08 | 0.01 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 275.00 | 0.56 | 0.59 | 0.58 | 0.59 | +0.08 | +15.69% | 0.00 | 77 | 177 | 0.29 | 0.06 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 280.00 | 0.41 | 0.44 | 0.43 | 0.44 | +0.08 | +22.23% | 0.00 | 178 | 370 | 0.30 | 0.04 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 285.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.05 | +17.25% | 0.00 | 9 | 380 | 0.30 | 0.03 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 290.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.04 | +19.05% | 0.00 | 4 | 407 | 0.31 | 0.02 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 295.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 3 | 241 | 0.32 | 0.02 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 300.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 11 | 640 | 0.33 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 305.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 280 | 0.34 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 310.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 76 | 0.34 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 315.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 802 | 0.35 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 320.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 500 | 102 | 0.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 325.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 335.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 500 | 133 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 93 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,304 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,626 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 115.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 973 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 120.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 125.00 | 0.03 | 0.06 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,312 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 130.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 2,460 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 135.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,678 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 140.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 50 | 10,242 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 16 | 3,344 | 0.59 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 150.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 5,386 | 0.56 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 155.00 | 0.11 | 0.14 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 5,293 | 0.54 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 160.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 69 | 6,941 | 0.51 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 165.00 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 307 | 8,112 | 0.49 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 170.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 30 | 7,091 | 0.46 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 175.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.02 | -7.41% | 0.00 | 74 | 12,186 | 0.44 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 180.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 0.00 | 644 | 6,972 | 0.42 | -0.03 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 185.00 | 0.36 | 0.39 | 0.38 | 0.39 | -0.03 | -7.15% | 0.00 | 435 | 7,009 | 0.39 | -0.04 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 190.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.09 | -16.37% | 0.00 | 731 | 7,421 | 0.37 | -0.05 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 195.00 | 0.57 | 0.61 | 0.59 | 0.58 | -0.10 | -14.71% | 0.00 | 445 | 6,601 | 0.35 | -0.07 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 200.00 | 0.75 | 0.79 | 0.77 | 0.78 | -0.14 | -15.22% | 0.00 | 2,641 | 8,837 | 0.33 | -0.08 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 205.00 | 1.03 | 1.06 | 1.05 | 1.05 | -0.23 | -17.97% | 0.01 | 641 | 9,609 | 0.31 | -0.11 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 210.00 | 1.42 | 1.46 | 1.44 | 1.45 | -0.35 | -19.45% | 0.01 | 2,536 | 5,871 | 0.30 | -0.13 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 215.00 | 2.01 | 2.08 | 2.05 | 2.03 | -0.47 | -18.80% | 0.01 | 1,629 | 2,013 | 0.28 | -0.17 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 220.00 | 2.87 | 2.93 | 2.90 | 2.93 | -0.61 | -17.24% | 0.01 | 1,993 | 2,475 | 0.27 | -0.22 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 225.00 | 4.05 | 4.15 | 4.10 | 4.10 | -0.86 | -17.34% | 0.02 | 1,014 | 1,535 | 0.26 | -0.29 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 230.00 | 5.70 | 5.80 | 5.75 | 5.77 | -1.13 | -16.38% | 0.03 | 1,417 | 4,026 | 0.26 | -0.38 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 235.00 | 7.80 | 7.90 | 7.85 | 7.90 | -1.73 | -17.97% | 0.03 | 1,132 | 198 | 0.25 | -0.48 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 240.00 | 10.40 | 10.55 | 10.48 | 10.70 | -1.56 | -12.73% | 0.04 | 130 | 293 | 0.24 | -0.57 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 245.00 | 13.55 | 13.70 | 13.63 | 13.90 | -2.54 | -15.45% | 0.06 | 13 | 11 | 0.24 | -0.66 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 250.00 | 16.85 | 17.70 | 17.28 | 17.65 | -1.95 | -9.95% | 0.07 | 123 | 31 | 0.23 | -0.74 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 255.00 | 21.20 | 22.00 | 21.60 | 26.15 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.24 | -0.80 | 0.01 | -0.08 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 260.00 | 25.65 | 26.30 | 25.98 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.23 | -0.86 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 265.00 | 29.80 | 30.95 | 30.38 | 97.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.05 | 5/14/2025 | 9/5/2025 4:00:05 PM EST |
| 270.00 | 35.05 | 35.65 | 35.35 | 39.45 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.22 | -0.92 | 0.01 | -0.04 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 275.00 | 39.55 | 40.75 | 40.15 | 70.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.03 | 8/18/2025 | 9/5/2025 4:00:05 PM EST |
| 280.00 | 44.85 | 45.75 | 45.30 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 285.00 | 49.80 | 50.55 | 50.18 | % | 0.18 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 290.00 | 54.85 | 55.50 | 55.18 | 97.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 7/29/2025 | 9/5/2025 4:00:05 PM EST |
| 295.00 | 59.85 | 60.65 | 60.25 | 88.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 8/26/2025 | 9/5/2025 4:00:05 PM EST |
| 300.00 | 64.85 | 65.60 | 65.23 | 88.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 9/5/2025 4:00:05 PM EST |
| 305.00 | 69.95 | 70.80 | 70.38 | 120.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/18/2025 | 9/5/2025 4:00:05 PM EST |
| 310.00 | 74.85 | 75.60 | 75.23 | % | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:05 PM EST | |||
| 315.00 | 80.00 | 80.85 | 80.43 | 83.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.56 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 320.00 | 84.85 | 85.70 | 85.28 | 117.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 4:00:05 PM EST |
| 325.00 | 89.90 | 90.40 | 90.15 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 330.00 | 94.50 | 95.55 | 95.03 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 335.00 | 99.85 | 100.60 | 100.23 | 128.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 4:00:05 PM EST |
| 340.00 | 105.00 | 105.65 | 105.33 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 345.00 | 109.45 | 110.50 | 109.98 | 114.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 350.00 | 114.60 | 115.80 | 115.20 | 171.48 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/5/2025 4:00:05 PM EST |