Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $293.69 as of 10/30/2025 5:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 155.70 | 159.00 | 157.35 | 162.70 | % | 1.26 | 1 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 130.00 | 150.75 | 154.00 | 152.38 | % | 1.17 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 145.80 | 149.00 | 147.40 | % | 1.09 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 140.80 | 144.00 | 142.40 | % | 1.02 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 135.80 | 139.00 | 137.40 | 142.67 | +39.98 | +38.94% | 0.95 | 10 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 130.75 | 134.00 | 132.38 | 136.47 | % | 0.88 | 77 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 155.00 | 125.80 | 128.15 | 126.98 | 125.90 | +19.35 | +18.16% | 0.82 | 20 | 13 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 120.80 | 124.00 | 122.40 | 121.65 | % | 0.77 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 165.00 | 115.80 | 119.05 | 117.43 | 104.88 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 110.80 | 114.05 | 112.43 | 85.37 | 0.00 | 0.00% | 0.66 | 0 | 23 | 2.22 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 105.80 | 109.05 | 107.43 | 93.82 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 100.80 | 104.05 | 102.43 | 101.50 | +8.64 | +9.31% | 0.57 | 3 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 95.85 | 98.55 | 97.20 | 95.90 | +22.75 | +31.10% | 0.53 | 1 | 63 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 190.00 | 90.80 | 93.55 | 92.18 | 99.85 | +15.75 | +18.73% | 0.49 | 4 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 85.80 | 88.60 | 87.20 | 91.43 | +16.39 | +21.85% | 0.45 | 13 | 99 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 80.85 | 83.55 | 82.20 | 86.11 | +11.93 | +16.09% | 0.41 | 5 | 210 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 75.85 | 78.55 | 77.20 | 77.70 | +10.28 | +15.25% | 0.38 | 24 | 48 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 70.90 | 73.80 | 72.35 | 74.19 | +11.48 | +18.31% | 0.34 | 8 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 65.90 | 68.65 | 67.28 | 69.12 | +15.03 | +27.79% | 0.31 | 5 | 41 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 60.90 | 63.30 | 62.10 | 63.98 | +8.27 | +14.85% | 0.28 | 43 | 58 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 222.50 | 58.40 | 61.10 | 59.75 | 50.57 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 56.35 | 58.25 | 57.30 | 58.01 | +8.46 | +17.08% | 0.25 | 20 | 273 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 227.50 | 53.45 | 56.15 | 54.80 | 53.80 | +7.22 | +15.50% | 0.24 | 1 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 51.50 | 53.25 | 52.38 | 53.40 | +7.59 | +16.57% | 0.23 | 15 | 146 | 0.94 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 48.45 | 51.15 | 49.80 | 57.45 | +20.28 | +54.56% | 0.21 | 3 | 9 | 0.93 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 235.00 | 46.25 | 48.00 | 47.13 | 47.90 | +9.30 | +24.10% | 0.20 | 66 | 395 | 0.80 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 43.45 | 46.20 | 44.83 | 44.11 | +8.26 | +23.04% | 0.19 | 12 | 29 | 0.86 | 1.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 240.00 | 41.35 | 42.95 | 42.15 | 44.40 | +8.00 | +21.98% | 0.18 | 46 | 384 | 0.72 | 0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 38.60 | 40.65 | 39.63 | 41.69 | +9.14 | +28.08% | 0.16 | 5 | 42 | 0.64 | 0.99 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 245.00 | 36.95 | 37.70 | 37.33 | 37.60 | +5.71 | +17.91% | 0.15 | 79 | 549 | 0.60 | 0.99 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 33.55 | 36.30 | 34.93 | 39.21 | +10.99 | +38.95% | 0.14 | 17 | 59 | 0.71 | 0.98 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 250.00 | 32.00 | 32.75 | 32.38 | 32.54 | +5.05 | +18.37% | 0.13 | 179 | 837 | 0.54 | 0.97 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 28.65 | 31.95 | 30.30 | 31.88 | +6.95 | +27.88% | 0.12 | 23 | 138 | 0.71 | 0.96 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 255.00 | 26.45 | 28.05 | 27.25 | 27.92 | +4.69 | +20.19% | 0.11 | 245 | 847 | 0.35 | 0.95 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 24.10 | 25.75 | 24.93 | 26.68 | +5.48 | +25.85% | 0.10 | 127 | 225 | 0.58 | 0.93 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 260.00 | 22.10 | 22.90 | 22.50 | 22.82 | +3.16 | +16.08% | 0.09 | 942 | 2,258 | 0.39 | 0.91 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 20.15 | 20.80 | 20.48 | 23.59 | +5.59 | +31.06% | 0.08 | 54 | 392 | 0.39 | 0.89 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 17.35 | 18.45 | 17.90 | 19.00 | +2.70 | +16.57% | 0.07 | 686 | 1,123 | 0.39 | 0.86 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 15.55 | 16.30 | 15.93 | 17.95 | +3.45 | +23.80% | 0.06 | 234 | 463 | 0.37 | 0.83 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 13.15 | 14.10 | 13.63 | 13.99 | +0.64 | +4.80% | 0.05 | 851 | 1,881 | 0.36 | 0.80 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 11.50 | 11.95 | 11.73 | 11.85 | 0.00 | 0.00% | 0.04 | 593 | 1,499 | 0.35 | 0.75 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 9.70 | 10.05 | 9.88 | 10.05 | -0.55 | -5.19% | 0.04 | 2,030 | 1,867 | 0.34 | 0.70 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 7.95 | 8.35 | 8.15 | 8.40 | -0.96 | -10.26% | 0.03 | 689 | 329 | 0.34 | 0.64 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 6.50 | 6.85 | 6.68 | 6.75 | -1.57 | -18.87% | 0.02 | 2,763 | 3,391 | 0.34 | 0.58 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 5.20 | 5.50 | 5.35 | 5.55 | -2.05 | -26.98% | 0.02 | 1,333 | 291 | 0.34 | 0.50 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 4.10 | 4.40 | 4.25 | 4.35 | -2.30 | -34.59% | 0.01 | 4,567 | 3,128 | 0.33 | 0.43 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 3.25 | 3.45 | 3.35 | 3.35 | -2.51 | -42.84% | 0.01 | 4,811 | 136 | 0.33 | 0.36 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 2.50 | 2.73 | 2.62 | 2.65 | -2.47 | -48.25% | 0.01 | 7,541 | 6,441 | 0.33 | 0.29 | 0.03 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 1.73 | 2.10 | 1.92 | 1.99 | -2.56 | -56.27% | 0.01 | 2,922 | 243 | 0.34 | 0.24 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 1.42 | 1.71 | 1.57 | 1.56 | -2.47 | -61.29% | 0.01 | 8,573 | 1,687 | 0.34 | 0.20 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 1.12 | 1.23 | 1.18 | 1.17 | -2.33 | -66.58% | 0.00 | 1,440 | 168 | 0.35 | 0.16 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 0.85 | 0.93 | 0.89 | 0.90 | -2.20 | -70.97% | 0.00 | 11,744 | 2,054 | 0.35 | 0.14 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 0.60 | 0.73 | 0.67 | 0.73 | -2.03 | -73.56% | 0.00 | 402 | 153 | 0.36 | 0.11 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 305.00 | 0.47 | 0.64 | 0.56 | 0.56 | -1.81 | -76.38% | 0.00 | 2,300 | 923 | 0.37 | 0.09 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 307.50 | 0.43 | 0.55 | 0.49 | 0.46 | -1.61 | -77.78% | 0.00 | 210 | 39 | 0.38 | 0.08 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 310.00 | 0.35 | 0.57 | 0.46 | 0.38 | -1.41 | -78.78% | 0.00 | 3,017 | 708 | 0.39 | 0.06 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 312.50 | 0.10 | 0.32 | 0.21 | 0.30 | -1.13 | -79.03% | 0.00 | 788 | 32 | 0.40 | 0.05 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 315.00 | 0.04 | 0.38 | 0.21 | 0.24 | -1.23 | -83.68% | 0.00 | 317 | 129 | 0.41 | 0.04 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 317.50 | 0.19 | 0.22 | 0.21 | 0.22 | -1.08 | -83.08% | 0.00 | 166 | 60 | 0.42 | 0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 320.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.89 | -83.18% | 0.00 | 576 | 468 | 0.43 | 0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 322.50 | 0.13 | 0.25 | 0.19 | 0.15 | -0.76 | -83.52% | 0.00 | 39 | 20 | 0.44 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 325.00 | 0.11 | 0.33 | 0.22 | 0.13 | -0.72 | -84.71% | 0.00 | 88 | 461 | 0.45 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 327.50 | 0.09 | 0.11 | 0.10 | 0.13 | -0.61 | -82.44% | 0.00 | 14 | 82 | 0.46 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 330.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.56 | -84.85% | 0.00 | 956 | 464 | 0.47 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 335.00 | 0.05 | 0.08 | 0.07 | 0.07 | % | 0.00 | 106 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 133 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 345.00 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 29 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 350.00 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 86 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 355.00 | 0.01 | 0.23 | 0.12 | 0.03 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 4 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 370.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 395.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 405.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 112 | 597 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 200 | 246 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 104 | 198 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 23 | 276 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 337 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 194 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 161 | 302 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 45 | 867 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 204 | 511 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 222.50 | 0.03 | 0.05 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 225.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.17 | -77.28% | 0.00 | 75 | 560 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 227.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 132 | 158 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 230.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 637 | 789 | 0.59 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 232.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.34 | -79.07% | 0.00 | 56 | 224 | 0.57 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 235.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 0.00 | 209 | 728 | 0.56 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 237.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.50 | -81.97% | 0.00 | 64 | 255 | 0.54 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 240.00 | 0.12 | 0.14 | 0.13 | 0.11 | -0.59 | -84.29% | 0.00 | 311 | 859 | 0.52 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 242.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.72 | -83.73% | 0.00 | 97 | 324 | 0.50 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 245.00 | 0.17 | 0.30 | 0.24 | 0.16 | -0.90 | -84.91% | 0.00 | 869 | 812 | 0.49 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 247.50 | 0.20 | 0.34 | 0.27 | 0.22 | -1.12 | -83.59% | 0.00 | 91 | 326 | 0.47 | -0.02 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 250.00 | 0.24 | 0.28 | 0.26 | 0.24 | -1.30 | -84.42% | 0.00 | 818 | 1,131 | 0.45 | -0.03 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 252.50 | 0.29 | 0.50 | 0.40 | 0.27 | -1.73 | -86.50% | 0.00 | 147 | 360 | 0.44 | -0.04 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 255.00 | 0.36 | 0.51 | 0.44 | 0.36 | -2.20 | -85.94% | 0.00 | 673 | 963 | 0.42 | -0.05 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 257.50 | 0.44 | 0.55 | 0.50 | 0.44 | -2.71 | -86.04% | 0.00 | 288 | 597 | 0.41 | -0.07 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 260.00 | 0.56 | 0.76 | 0.66 | 0.58 | -3.12 | -84.33% | 0.00 | 1,645 | 866 | 0.39 | -0.09 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 262.50 | 0.72 | 0.86 | 0.79 | 0.73 | -3.87 | -84.13% | 0.00 | 429 | 313 | 0.38 | -0.11 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 265.00 | 0.93 | 1.00 | 0.97 | 0.96 | -4.34 | -81.89% | 0.00 | 1,407 | 285 | 0.37 | -0.14 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 267.50 | 1.21 | 1.35 | 1.28 | 1.23 | -4.99 | -80.23% | 0.00 | 947 | 225 | 0.36 | -0.17 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 270.00 | 1.59 | 1.71 | 1.65 | 1.60 | -5.70 | -78.09% | 0.01 | 2,657 | 443 | 0.35 | -0.20 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 272.50 | 1.95 | 2.20 | 2.08 | 2.05 | -6.60 | -76.31% | 0.01 | 1,204 | 123 | 0.35 | -0.25 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 275.00 | 2.72 | 2.87 | 2.80 | 2.76 | -7.09 | -71.98% | 0.01 | 1,346 | 216 | 0.34 | -0.30 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 277.50 | 3.50 | 3.75 | 3.63 | 3.47 | -7.56 | -68.54% | 0.01 | 643 | 36 | 0.34 | -0.36 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 280.00 | 4.45 | 4.70 | 4.58 | 4.57 | -8.13 | -64.02% | 0.02 | 2,895 | 191 | 0.33 | -0.42 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 282.50 | 5.65 | 5.95 | 5.80 | 5.70 | -10.20 | -64.16% | 0.02 | 1,693 | 46 | 0.33 | -0.50 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 285.00 | 7.00 | 7.35 | 7.18 | 7.00 | -8.78 | -55.64% | 0.03 | 2,691 | 64 | 0.33 | -0.57 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 287.50 | 8.35 | 9.00 | 8.68 | 8.80 | -9.75 | -52.57% | 0.03 | 1,786 | 46 | 0.33 | -0.64 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 290.00 | 10.30 | 10.70 | 10.50 | 10.20 | -9.45 | -48.10% | 0.04 | 1,572 | 59 | 0.33 | -0.71 | 0.03 | -0.30 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 292.50 | 12.20 | 12.70 | 12.45 | 12.15 | -9.20 | -43.10% | 0.04 | 471 | 40 | 0.33 | -0.76 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 295.00 | 14.10 | 14.70 | 14.40 | 14.17 | -10.38 | -42.29% | 0.05 | 389 | 25 | 0.34 | -0.80 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 297.50 | 16.20 | 16.80 | 16.50 | 14.90 | -10.45 | -41.23% | 0.06 | 237 | 33 | 0.33 | -0.84 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 300.00 | 18.50 | 19.70 | 19.10 | 17.13 | -12.72 | -42.62% | 0.06 | 111 | 14 | 0.33 | -0.86 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 302.50 | 20.75 | 22.20 | 21.48 | 15.50 | % | 0.07 | 71 | 0 | 0.34 | -0.89 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 305.00 | 21.90 | 24.75 | 23.33 | 20.99 | % | 0.08 | 47 | 0 | 0.54 | -0.91 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 307.50 | 24.35 | 27.45 | 25.90 | 24.95 | % | 0.08 | 15 | 0 | 0.60 | -0.92 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 310.00 | 26.80 | 29.55 | 28.18 | 21.70 | % | 0.09 | 27 | 0 | 0.59 | -0.94 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 312.50 | 29.25 | 32.00 | 30.63 | 25.19 | % | 0.10 | 29 | 0 | 0.62 | -0.95 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 315.00 | 31.25 | 34.45 | 32.85 | 32.45 | % | 0.10 | 1 | 0 | 0.65 | -0.96 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 317.50 | 34.20 | 37.20 | 35.70 | 28.55 | % | 0.11 | 24 | 0 | 0.71 | -0.97 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 320.00 | 36.60 | 39.65 | 38.13 | 30.35 | % | 0.12 | 9 | 0 | 0.73 | -0.97 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 322.50 | 39.10 | 42.45 | 40.78 | 40.85 | % | 0.13 | 12 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 325.00 | 41.60 | 44.95 | 43.28 | 41.85 | % | 0.13 | 6 | 0 | 0.81 | -0.98 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 327.50 | 44.20 | 47.40 | 45.80 | 44.90 | % | 0.14 | 2 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 330.00 | 46.60 | 49.50 | 48.05 | 39.95 | -22.68 | -36.22% | 0.15 | 10 | 1 | 0.83 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 335.00 | 51.70 | 54.40 | 53.05 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 340.00 | 56.60 | 59.40 | 58.00 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 345.00 | 61.70 | 64.40 | 63.05 | 62.95 | % | 0.18 | 7 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 350.00 | 66.60 | 69.40 | 68.00 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 355.00 | 71.70 | 74.40 | 73.05 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 360.00 | 76.60 | 79.40 | 78.00 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 365.00 | 81.70 | 84.40 | 83.05 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 370.00 | 86.45 | 89.60 | 88.03 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 375.00 | 91.70 | 94.35 | 93.03 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 380.00 | 96.60 | 99.40 | 98.00 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 385.00 | 101.45 | 104.60 | 103.03 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 390.00 | 106.45 | 109.40 | 107.93 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 395.00 | 111.45 | 114.60 | 113.03 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 400.00 | 116.70 | 119.60 | 118.15 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 405.00 | 121.30 | 124.60 | 122.95 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 410.00 | 126.65 | 129.35 | 128.00 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |