Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $268.43 as of 10/28/2025 8:27:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 151.65 | 157.80 | 154.73 | 148.10 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 120.00 | 146.70 | 150.45 | 148.58 | 149.65 | +2.02 | +1.37% | 1.24 | 19 | 44 | 5.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 141.70 | 145.45 | 143.58 | 143.71 | +22.29 | +18.36% | 1.15 | 114 | 10 | 5.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 130.00 | 136.70 | 140.45 | 138.58 | % | 1.07 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 135.00 | 131.70 | 135.45 | 133.58 | 121.59 | 0.00 | 0.00% | 0.99 | 0 | 5 | 4.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 126.70 | 130.45 | 128.58 | 129.72 | +2.95 | +2.33% | 0.92 | 19 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 121.70 | 125.45 | 123.58 | 123.73 | +24.18 | +24.29% | 0.85 | 114 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 116.70 | 120.45 | 118.58 | 117.83 | +11.29 | +10.60% | 0.79 | 2 | 82 | 4.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 111.70 | 115.45 | 113.58 | 87.85 | 0.00 | 0.00% | 0.73 | 0 | 18 | 3.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 106.70 | 110.45 | 108.58 | 105.65 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 101.75 | 105.45 | 103.60 | 88.57 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 96.70 | 100.45 | 98.58 | 98.43 | +6.43 | +6.99% | 0.58 | 1 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 91.70 | 95.45 | 93.58 | 93.67 | +3.00 | +3.31% | 0.53 | 1 | 28 | 3.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 86.70 | 90.50 | 88.60 | 86.45 | 0.00 | 0.00% | 0.49 | 0 | 43 | 2.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 81.80 | 85.50 | 83.65 | 84.00 | +2.43 | +2.98% | 0.45 | 1 | 19 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 76.75 | 80.50 | 78.63 | 78.84 | -0.08 | -0.11% | 0.41 | 7 | 86 | 2.63 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 71.75 | 75.50 | 73.63 | 73.94 | +2.67 | +3.75% | 0.38 | 26 | 209 | 2.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 66.75 | 69.40 | 68.08 | 68.97 | -0.88 | -1.26% | 0.34 | 16 | 115 | 1.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 202.50 | 64.25 | 68.00 | 66.13 | 58.29 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 205.00 | 62.10 | 65.50 | 63.80 | 65.38 | 0.00 | 0.00% | 0.31 | 0 | 73 | 2.16 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 207.50 | 59.25 | 63.05 | 61.15 | 61.15 | +15.46 | +33.84% | 0.29 | 1 | 1 | 2.10 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 57.35 | 60.55 | 58.95 | 58.00 | -1.60 | -2.69% | 0.28 | 1 | 59 | 2.02 | 1.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 212.50 | 54.30 | 58.05 | 56.18 | % | 0.26 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.03 | 10/28/2025 3:59:59 PM EST | |||
| 215.00 | 51.80 | 55.55 | 53.68 | 53.75 | -0.73 | -1.34% | 0.25 | 5 | 181 | 1.87 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 217.50 | 49.35 | 53.10 | 51.23 | 35.61 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.07 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 220.00 | 47.55 | 49.80 | 48.68 | 48.80 | +0.75 | +1.57% | 0.22 | 1 | 428 | 1.50 | 0.99 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 222.50 | 44.40 | 48.15 | 46.28 | 46.30 | +7.63 | +19.74% | 0.21 | 1 | 28 | 1.67 | 0.99 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 225.00 | 43.40 | 45.30 | 44.35 | 45.80 | +1.45 | +3.27% | 0.20 | 1 | 473 | 1.51 | 0.98 | 0.00 | -0.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 227.50 | 39.45 | 43.20 | 41.33 | 41.60 | +6.90 | +19.89% | 0.18 | 16 | 65 | 1.53 | 0.98 | 0.00 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 37.85 | 39.80 | 38.83 | 39.24 | -0.13 | -0.33% | 0.17 | 26 | 551 | 1.23 | 0.97 | 0.00 | -0.29 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 232.50 | 34.95 | 37.50 | 36.23 | 36.70 | +3.03 | +9.00% | 0.16 | 5 | 123 | 1.22 | 0.96 | 0.00 | -0.37 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 33.50 | 34.85 | 34.18 | 34.43 | -1.30 | -3.64% | 0.15 | 41 | 520 | 1.11 | 0.95 | 0.00 | -0.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 237.50 | 31.15 | 32.25 | 31.70 | 32.11 | +3.15 | +10.88% | 0.13 | 13 | 183 | 1.02 | 0.94 | 0.01 | -0.50 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 28.75 | 29.85 | 29.30 | 29.40 | -1.70 | -5.47% | 0.12 | 86 | 1,362 | 0.98 | 0.92 | 0.01 | -0.57 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 242.50 | 25.15 | 29.00 | 27.08 | 27.20 | -0.30 | -1.10% | 0.11 | 46 | 210 | 1.23 | 0.90 | 0.01 | -0.65 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 245.00 | 24.20 | 25.35 | 24.78 | 24.92 | -0.43 | -1.70% | 0.10 | 44 | 1,054 | 0.84 | 0.88 | 0.01 | -0.74 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 247.50 | 20.90 | 23.10 | 22.00 | 23.06 | -0.44 | -1.88% | 0.09 | 27 | 416 | 0.92 | 0.86 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 20.25 | 20.90 | 20.58 | 20.46 | -1.65 | -7.47% | 0.08 | 243 | 2,664 | 0.85 | 0.83 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 252.50 | 18.40 | 18.75 | 18.58 | 18.80 | -1.35 | -6.70% | 0.07 | 118 | 717 | 0.86 | 0.80 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 255.00 | 16.60 | 16.80 | 16.70 | 16.75 | -1.39 | -7.67% | 0.07 | 306 | 2,679 | 0.86 | 0.76 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 257.50 | 14.80 | 15.05 | 14.93 | 15.05 | -1.30 | -7.96% | 0.06 | 186 | 968 | 0.87 | 0.72 | 0.02 | -1.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 260.00 | 13.20 | 13.40 | 13.30 | 13.35 | -1.29 | -8.82% | 0.05 | 711 | 3,531 | 0.87 | 0.68 | 0.02 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 262.50 | 11.70 | 11.90 | 11.80 | 11.99 | -1.01 | -7.77% | 0.04 | 185 | 1,147 | 0.88 | 0.63 | 0.02 | -1.35 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 265.00 | 10.35 | 10.50 | 10.43 | 10.55 | -0.85 | -7.46% | 0.04 | 651 | 2,236 | 0.88 | 0.59 | 0.02 | -1.40 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 267.50 | 9.05 | 9.25 | 9.15 | 9.17 | -0.87 | -8.67% | 0.03 | 2,241 | 1,035 | 0.89 | 0.54 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 270.00 | 7.95 | 8.10 | 8.03 | 8.03 | -0.72 | -8.23% | 0.03 | 6,539 | 4,410 | 0.89 | 0.49 | 0.02 | -1.45 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 272.50 | 6.85 | 7.05 | 6.95 | 7.00 | -0.63 | -8.26% | 0.03 | 671 | 703 | 0.89 | 0.45 | 0.02 | -1.44 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 275.00 | 5.95 | 6.10 | 6.03 | 5.97 | -0.62 | -9.41% | 0.02 | 2,308 | 3,819 | 0.90 | 0.40 | 0.02 | -1.42 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 277.50 | 5.10 | 5.25 | 5.18 | 5.25 | -0.40 | -7.08% | 0.02 | 847 | 566 | 0.90 | 0.36 | 0.02 | -1.39 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 280.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.35 | -7.30% | 0.02 | 2,072 | 3,959 | 0.91 | 0.32 | 0.02 | -1.34 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 282.50 | 3.75 | 3.85 | 3.80 | 3.81 | -0.34 | -8.20% | 0.01 | 287 | 439 | 0.92 | 0.28 | 0.02 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 285.00 | 3.20 | 3.25 | 3.23 | 3.25 | -0.20 | -5.80% | 0.01 | 1,549 | 21,510 | 0.92 | 0.25 | 0.01 | -1.21 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 287.50 | 2.69 | 2.79 | 2.74 | 2.75 | -0.25 | -8.34% | 0.01 | 354 | 404 | 0.92 | 0.22 | 0.01 | -1.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 290.00 | 2.27 | 2.38 | 2.33 | 2.34 | -0.11 | -4.49% | 0.01 | 1,050 | 2,849 | 0.93 | 0.19 | 0.01 | -1.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 292.50 | 1.92 | 2.05 | 1.99 | 2.01 | -0.01 | -0.50% | 0.01 | 589 | 707 | 0.94 | 0.17 | 0.01 | -0.97 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 295.00 | 1.62 | 1.74 | 1.68 | 1.70 | +0.01 | +0.60% | 0.01 | 730 | 1,868 | 0.94 | 0.15 | 0.01 | -0.89 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 297.50 | 1.36 | 1.45 | 1.41 | 1.39 | -0.06 | -4.14% | 0.00 | 218 | 824 | 0.95 | 0.13 | 0.01 | -0.81 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 300.00 | 1.14 | 1.20 | 1.17 | 1.20 | +0.01 | +0.84% | 0.00 | 3,355 | 3,916 | 0.95 | 0.11 | 0.01 | -0.74 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 302.50 | 0.96 | 1.01 | 0.99 | 1.02 | +0.01 | +0.99% | 0.00 | 270 | 354 | 0.96 | 0.09 | 0.01 | -0.67 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 305.00 | 0.80 | 0.85 | 0.83 | 0.80 | -0.06 | -6.98% | 0.00 | 341 | 1,078 | 0.97 | 0.08 | 0.01 | -0.60 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 307.50 | 0.67 | 0.71 | 0.69 | 0.71 | -0.01 | -1.39% | 0.00 | 88 | 620 | 0.97 | 0.07 | 0.01 | -0.54 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 310.00 | 0.55 | 0.61 | 0.58 | 0.58 | +0.02 | +3.58% | 0.00 | 1,349 | 2,629 | 0.98 | 0.06 | 0.00 | -0.48 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 315.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.01 | -2.50% | 0.00 | 211 | 3,295 | 0.99 | 0.04 | 0.00 | -0.37 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 320.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 431 | 1,931 | 1.00 | 0.03 | 0.00 | -0.29 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 325.00 | 0.17 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 162 | 1,703 | 1.01 | 0.02 | 0.00 | -0.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 330.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 2,480 | 183 | 1.03 | 0.01 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.21 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 106 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 495 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 170 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 42 | 349 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 200.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 3,439 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 205.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 624 | 1.14 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 242 | 1.06 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 210.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 250 | 2,077 | 1.09 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 212.50 | 0.03 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 30 | 1,922 | 1.04 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 215.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 126 | 1,237 | 1.05 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 217.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 18 | 99 | 1.03 | -0.01 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 220.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 153 | 1,830 | 1.01 | -0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 222.50 | 0.11 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 57 | 715 | 0.98 | -0.01 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 225.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.06 | -26.09% | 0.00 | 164 | 2,323 | 0.96 | -0.02 | 0.00 | -0.17 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 227.50 | 0.17 | 0.23 | 0.20 | 0.22 | -0.06 | -21.43% | 0.00 | 187 | 966 | 0.94 | -0.02 | 0.00 | -0.22 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 230.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.06 | -17.15% | 0.00 | 426 | 4,183 | 0.94 | -0.03 | 0.00 | -0.29 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 232.50 | 0.34 | 0.38 | 0.36 | 0.34 | -0.13 | -27.66% | 0.00 | 417 | 608 | 0.92 | -0.04 | 0.00 | -0.37 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 235.00 | 0.43 | 0.45 | 0.44 | 0.42 | -0.10 | -19.24% | 0.00 | 682 | 2,335 | 0.90 | -0.05 | 0.00 | -0.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 237.50 | 0.55 | 0.58 | 0.57 | 0.58 | -0.05 | -7.94% | 0.00 | 398 | 792 | 0.89 | -0.06 | 0.01 | -0.50 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 240.00 | 0.71 | 0.74 | 0.73 | 0.72 | -0.09 | -11.12% | 0.00 | 764 | 3,251 | 0.88 | -0.08 | 0.01 | -0.57 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 242.50 | 0.90 | 0.95 | 0.93 | 0.92 | -0.10 | -9.81% | 0.00 | 669 | 1,137 | 0.87 | -0.10 | 0.01 | -0.65 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 245.00 | 1.17 | 1.22 | 1.20 | 1.19 | -0.10 | -7.76% | 0.00 | 878 | 2,084 | 0.87 | -0.12 | 0.01 | -0.74 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 247.50 | 1.49 | 1.56 | 1.53 | 1.50 | -0.10 | -6.25% | 0.01 | 555 | 3,629 | 0.86 | -0.14 | 0.01 | -0.83 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 250.00 | 1.89 | 1.99 | 1.94 | 1.97 | -0.01 | -0.51% | 0.01 | 1,943 | 4,963 | 0.86 | -0.17 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 252.50 | 2.41 | 2.52 | 2.47 | 2.43 | +0.03 | +1.25% | 0.01 | 527 | 1,053 | 0.86 | -0.20 | 0.01 | -1.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 255.00 | 3.00 | 3.15 | 3.08 | 3.04 | -0.01 | -0.33% | 0.01 | 1,107 | 1,878 | 0.86 | -0.24 | 0.01 | -1.11 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 257.50 | 3.75 | 3.90 | 3.83 | 3.79 | +0.04 | +1.07% | 0.01 | 358 | 942 | 0.86 | -0.28 | 0.02 | -1.20 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 260.00 | 4.65 | 4.80 | 4.73 | 4.72 | +0.19 | +4.20% | 0.02 | 1,934 | 3,588 | 0.87 | -0.32 | 0.02 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 262.50 | 5.60 | 5.75 | 5.68 | 5.63 | +0.23 | +4.26% | 0.02 | 717 | 524 | 0.87 | -0.37 | 0.02 | -1.35 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 265.00 | 6.70 | 6.90 | 6.80 | 6.73 | +0.33 | +5.16% | 0.03 | 762 | 920 | 0.88 | -0.41 | 0.02 | -1.40 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 267.50 | 7.95 | 8.15 | 8.05 | 8.19 | +0.69 | +9.20% | 0.03 | 1,459 | 440 | 0.88 | -0.46 | 0.02 | -1.43 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 270.00 | 9.30 | 9.50 | 9.40 | 9.40 | +0.64 | +7.31% | 0.03 | 804 | 612 | 0.89 | -0.51 | 0.02 | -1.45 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 272.50 | 10.75 | 10.95 | 10.85 | 10.85 | +1.04 | +10.61% | 0.04 | 98 | 133 | 0.89 | -0.55 | 0.02 | -1.44 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 275.00 | 12.30 | 12.55 | 12.43 | 12.44 | +0.84 | +7.25% | 0.05 | 131 | 388 | 0.90 | -0.60 | 0.02 | -1.42 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 277.50 | 13.95 | 14.20 | 14.08 | 14.12 | +0.87 | +6.57% | 0.05 | 177 | 42 | 0.90 | -0.64 | 0.02 | -1.39 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 280.00 | 15.70 | 15.95 | 15.83 | 15.87 | +1.08 | +7.31% | 0.06 | 556 | 226 | 0.91 | -0.68 | 0.02 | -1.34 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 282.50 | 17.55 | 17.95 | 17.75 | 17.60 | +0.20 | +1.15% | 0.06 | 28 | 63 | 0.91 | -0.72 | 0.02 | -1.28 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 285.00 | 19.45 | 19.90 | 19.68 | 19.52 | +1.07 | +5.80% | 0.07 | 107 | 44 | 0.92 | -0.75 | 0.01 | -1.21 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 287.50 | 21.50 | 21.95 | 21.73 | 21.55 | +1.30 | +6.42% | 0.08 | 57 | 44 | 0.92 | -0.78 | 0.01 | -1.13 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 290.00 | 22.45 | 25.35 | 23.90 | 23.73 | +0.23 | +0.98% | 0.08 | 7 | 5 | 0.83 | -0.81 | 0.01 | -1.05 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 292.50 | 23.95 | 27.80 | 25.88 | 26.22 | +0.72 | +2.83% | 0.09 | 8 | 16 | 0.86 | -0.83 | 0.01 | -0.97 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 295.00 | 26.15 | 30.00 | 28.08 | 28.37 | +0.52 | +1.87% | 0.10 | 4 | 5 | 1.26 | -0.85 | 0.01 | -0.89 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 297.50 | 28.40 | 32.25 | 30.33 | 29.98 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.29 | -0.87 | 0.01 | -0.81 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 300.00 | 30.70 | 34.10 | 32.40 | 31.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.26 | -0.89 | 0.01 | -0.74 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 302.50 | 33.00 | 36.80 | 34.90 | 34.51 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.35 | -0.91 | 0.01 | -0.67 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 305.00 | 35.35 | 39.15 | 37.25 | % | 0.12 | 0 | 0 | 1.38 | -0.92 | 0.01 | -0.60 | 10/28/2025 3:59:59 PM EST | |||
| 307.50 | 37.75 | 41.50 | 39.63 | % | 0.13 | 0 | 0 | 1.41 | -0.93 | 0.01 | -0.54 | 10/28/2025 3:59:59 PM EST | |||
| 310.00 | 40.10 | 43.90 | 42.00 | % | 0.14 | 0 | 0 | 1.45 | -0.94 | 0.00 | -0.48 | 10/28/2025 3:59:59 PM EST | |||
| 315.00 | 44.95 | 48.75 | 46.85 | % | 0.15 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.37 | 10/28/2025 3:59:59 PM EST | |||
| 320.00 | 49.85 | 53.60 | 51.73 | % | 0.16 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.29 | 10/28/2025 3:59:59 PM EST | |||
| 325.00 | 54.75 | 58.55 | 56.65 | % | 0.17 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.20 | 10/28/2025 3:59:59 PM EST | |||
| 330.00 | 59.70 | 63.45 | 61.58 | 62.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.76 | -0.99 | 0.00 | -0.13 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |