Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $293.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 180.40 | 183.25 | 181.83 | % | 1.82 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 175.40 | 178.20 | 176.80 | % | 1.68 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 170.40 | 173.20 | 171.80 | % | 1.56 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 165.45 | 168.30 | 166.88 | % | 1.45 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 160.45 | 163.25 | 161.85 | 123.76 | 0.00 | 0.00% | 1.35 | 0 | 27 | 2.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:59 PM EST |
| 125.00 | 155.45 | 158.35 | 156.90 | % | 1.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 130.00 | 150.45 | 153.30 | 151.88 | % | 1.17 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 135.00 | 145.50 | 148.35 | 146.93 | % | 1.09 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 140.00 | 140.50 | 143.40 | 141.95 | 141.55 | +7.67 | +5.73% | 1.01 | 2 | 59 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 135.50 | 138.30 | 136.90 | % | 0.94 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 150.00 | 130.50 | 133.60 | 132.05 | 117.92 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 125.50 | 128.60 | 127.05 | 133.20 | % | 0.82 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 160.00 | 120.55 | 123.45 | 122.00 | 122.65 | +15.08 | +14.02% | 0.76 | 1 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 115.55 | 118.35 | 116.95 | 88.55 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 110.55 | 113.65 | 112.10 | 116.07 | +24.92 | +27.34% | 0.66 | 2 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 105.55 | 108.75 | 107.15 | 114.52 | +17.52 | +18.07% | 0.61 | 1 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 100.60 | 103.70 | 102.15 | 89.00 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 185.00 | 95.60 | 98.55 | 97.08 | 99.10 | +10.75 | +12.17% | 0.52 | 1 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 190.00 | 90.60 | 93.75 | 92.18 | 78.20 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 195.00 | 85.65 | 88.75 | 87.20 | 73.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 200.00 | 80.65 | 83.75 | 82.20 | 83.83 | +8.12 | +10.73% | 0.41 | 6 | 68 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 205.00 | 75.70 | 78.80 | 77.25 | 82.25 | +11.85 | +16.84% | 0.38 | 8 | 45 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 210.00 | 70.75 | 73.60 | 72.18 | 76.90 | +32.80 | +74.38% | 0.34 | 1 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 215.00 | 65.75 | 68.85 | 67.30 | 70.80 | +12.40 | +21.24% | 0.31 | 3 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 220.00 | 60.75 | 63.75 | 62.25 | 69.10 | +19.28 | +38.70% | 0.28 | 6 | 142 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 225.00 | 55.80 | 58.95 | 57.38 | 61.13 | +11.87 | +24.10% | 0.26 | 6 | 101 | 0.88 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 230.00 | 50.85 | 53.80 | 52.33 | 55.80 | +9.75 | +21.18% | 0.23 | 8 | 83 | 0.81 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 46.00 | 48.85 | 47.43 | 51.06 | +15.62 | +44.08% | 0.20 | 2 | 226 | 0.76 | 0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 43.50 | 46.60 | 45.05 | 45.70 | +13.90 | +43.72% | 0.19 | 1 | 4 | 0.72 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 240.00 | 41.05 | 43.85 | 42.45 | 44.43 | +7.55 | +20.48% | 0.18 | 70 | 608 | 0.70 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 242.50 | 38.60 | 41.50 | 40.05 | 47.33 | +16.48 | +53.42% | 0.17 | 3 | 12 | 0.67 | 0.98 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 245.00 | 36.60 | 37.85 | 37.23 | 39.10 | +8.09 | +26.09% | 0.15 | 22 | 296 | 0.49 | 0.97 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 247.50 | 33.75 | 36.50 | 35.13 | 36.12 | +7.50 | +26.21% | 0.14 | 8 | 68 | 0.55 | 0.97 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 250.00 | 31.75 | 33.00 | 32.38 | 34.07 | +6.57 | +23.90% | 0.13 | 132 | 709 | 0.43 | 0.95 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 29.25 | 30.70 | 29.98 | 31.82 | +6.57 | +26.02% | 0.12 | 30 | 96 | 0.42 | 0.94 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 255.00 | 26.90 | 28.30 | 27.60 | 29.32 | +5.82 | +24.77% | 0.11 | 78 | 797 | 0.40 | 0.92 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 257.50 | 24.45 | 26.05 | 25.25 | 27.17 | +5.97 | +28.16% | 0.10 | 10 | 71 | 0.39 | 0.90 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 260.00 | 23.15 | 23.75 | 23.45 | 23.75 | +3.61 | +17.93% | 0.09 | 244 | 1,102 | 0.38 | 0.88 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 20.30 | 21.60 | 20.95 | 22.66 | +4.21 | +22.82% | 0.08 | 10 | 45 | 0.37 | 0.85 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 265.00 | 18.30 | 19.40 | 18.85 | 20.77 | +3.62 | +21.11% | 0.07 | 212 | 1,195 | 0.37 | 0.82 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 16.80 | 17.65 | 17.23 | 17.10 | +1.25 | +7.89% | 0.06 | 133 | 131 | 0.35 | 0.79 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 270.00 | 14.90 | 15.45 | 15.18 | 14.65 | +0.62 | +4.42% | 0.06 | 665 | 907 | 0.35 | 0.75 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 13.05 | 13.65 | 13.35 | 14.70 | +1.80 | +13.96% | 0.05 | 424 | 540 | 0.34 | 0.71 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 275.00 | 11.40 | 11.75 | 11.58 | 11.62 | -0.03 | -0.26% | 0.04 | 887 | 1,135 | 0.34 | 0.66 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 9.80 | 10.15 | 9.98 | 11.00 | +0.29 | +2.71% | 0.04 | 165 | 132 | 0.34 | 0.61 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 8.40 | 8.75 | 8.58 | 8.65 | -1.00 | -10.37% | 0.03 | 968 | 1,204 | 0.33 | 0.56 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 6.85 | 7.55 | 7.20 | 7.30 | -1.40 | -16.10% | 0.03 | 482 | 87 | 0.33 | 0.51 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 5.90 | 6.25 | 6.08 | 6.35 | -1.38 | -17.86% | 0.02 | 1,363 | 662 | 0.33 | 0.45 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 4.95 | 5.25 | 5.10 | 5.15 | % | 0.02 | 807 | 0 | 0.33 | 0.40 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 290.00 | 4.20 | 4.35 | 4.28 | 4.27 | -1.83 | -30.00% | 0.01 | 1,892 | 2,701 | 0.33 | 0.35 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 3.40 | 3.60 | 3.50 | 3.55 | % | 0.01 | 551 | 0 | 0.33 | 0.30 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 295.00 | 2.80 | 3.10 | 2.95 | 2.97 | -2.08 | -41.19% | 0.01 | 1,159 | 520 | 0.33 | 0.26 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 1.88 | 2.10 | 1.99 | 1.95 | -1.94 | -49.88% | 0.01 | 3,399 | 2,412 | 0.33 | 0.19 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 305.00 | 1.26 | 1.35 | 1.31 | 1.35 | -1.72 | -56.03% | 0.00 | 4,638 | 4,244 | 0.34 | 0.13 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 0.88 | 0.93 | 0.91 | 0.96 | -1.57 | -62.06% | 0.00 | 4,480 | 448 | 0.35 | 0.09 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 315.00 | 0.58 | 0.86 | 0.72 | 0.66 | -1.42 | -68.27% | 0.00 | 326 | 141 | 0.36 | 0.06 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 320.00 | 0.45 | 0.67 | 0.56 | 0.46 | -1.16 | -71.61% | 0.00 | 416 | 242 | 0.37 | 0.03 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 325.00 | 0.32 | 0.55 | 0.44 | 0.35 | -0.85 | -70.84% | 0.00 | 733 | 772 | 0.39 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 330.00 | 0.04 | 0.46 | 0.25 | 0.26 | -0.74 | -74.00% | 0.00 | 56 | 86 | 0.40 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 335.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.58 | -76.32% | 0.00 | 108 | 60 | 0.40 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 340.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.51 | -78.47% | 0.00 | 182 | 51 | 0.42 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 345.00 | 0.09 | 0.12 | 0.11 | 0.18 | -0.37 | -67.28% | 0.00 | 12 | 73 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 350.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 0.00 | 119 | 157 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 355.00 | 0.06 | 0.07 | 0.07 | 0.07 | % | 0.00 | 3 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 360.00 | 0.03 | 0.06 | 0.05 | 0.05 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 365.00 | 0.02 | 0.05 | 0.04 | 0.04 | % | 0.00 | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 370.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 12 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 395.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 21 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 405.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 215 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 273 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 185.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 190.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 30 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 195.00 | 0.03 | 0.13 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 209 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 200.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 397 | 395 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 205.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 3,206 | 3,383 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 203 | 306 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 215.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 187 | 358 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 220.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.19 | -61.29% | 0.00 | 102 | 444 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 225.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.29 | -63.05% | 0.00 | 112 | 660 | 0.53 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 230.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.41 | -67.22% | 0.00 | 159 | 404 | 0.50 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 0.26 | 0.40 | 0.33 | 0.28 | -0.58 | -67.45% | 0.00 | 286 | 1,181 | 0.48 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 0.30 | 0.52 | 0.41 | 0.32 | -0.74 | -69.82% | 0.00 | 236 | 84 | 0.46 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 240.00 | 0.35 | 0.48 | 0.42 | 0.36 | -0.84 | -70.00% | 0.00 | 276 | 459 | 0.46 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 242.50 | 0.40 | 0.56 | 0.48 | 0.43 | -1.06 | -71.15% | 0.00 | 147 | 154 | 0.44 | -0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 245.00 | 0.47 | 0.68 | 0.58 | 0.42 | -1.33 | -76.00% | 0.00 | 152 | 445 | 0.43 | -0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 247.50 | 0.55 | 0.59 | 0.57 | 0.55 | -1.59 | -74.30% | 0.00 | 40 | 137 | 0.42 | -0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 250.00 | 0.65 | 0.75 | 0.70 | 0.59 | -1.91 | -76.40% | 0.00 | 409 | 520 | 0.40 | -0.05 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 0.78 | 0.83 | 0.81 | 0.80 | -2.21 | -73.43% | 0.00 | 78 | 151 | 0.39 | -0.06 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 255.00 | 0.93 | 1.06 | 1.00 | 0.96 | -2.69 | -73.70% | 0.00 | 397 | 11,987 | 0.38 | -0.08 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 257.50 | 1.13 | 1.21 | 1.17 | 1.15 | -3.05 | -72.62% | 0.00 | 336 | 60 | 0.38 | -0.10 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 260.00 | 1.38 | 1.47 | 1.43 | 1.42 | -3.63 | -71.89% | 0.01 | 857 | 1,257 | 0.37 | -0.12 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 1.68 | 1.78 | 1.73 | 1.70 | -4.13 | -70.84% | 0.01 | 685 | 399 | 0.36 | -0.15 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 265.00 | 2.00 | 2.24 | 2.12 | 2.05 | -4.77 | -69.95% | 0.01 | 673 | 606 | 0.35 | -0.18 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 2.51 | 2.66 | 2.59 | 2.29 | -5.53 | -70.72% | 0.01 | 833 | 162 | 0.35 | -0.21 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 270.00 | 3.05 | 3.20 | 3.13 | 3.15 | -5.78 | -64.73% | 0.01 | 1,172 | 184 | 0.34 | -0.25 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 3.70 | 4.25 | 3.98 | 3.59 | -6.41 | -64.10% | 0.01 | 181 | 385 | 0.34 | -0.29 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 275.00 | 4.50 | 4.80 | 4.65 | 4.50 | -6.84 | -60.32% | 0.02 | 353 | 47 | 0.34 | -0.34 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 5.45 | 5.70 | 5.58 | 5.55 | -7.87 | -58.65% | 0.02 | 252 | 20 | 0.33 | -0.39 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 6.50 | 6.80 | 6.65 | 6.27 | -7.76 | -55.31% | 0.02 | 530 | 61 | 0.33 | -0.44 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 7.70 | 8.10 | 7.90 | 7.90 | -8.55 | -51.98% | 0.03 | 668 | 23 | 0.33 | -0.49 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 9.05 | 9.40 | 9.23 | 9.00 | -9.15 | -50.42% | 0.03 | 658 | 34 | 0.33 | -0.55 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 10.50 | 11.00 | 10.75 | 10.60 | % | 0.04 | 585 | 0 | 0.33 | -0.60 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 290.00 | 12.15 | 12.60 | 12.38 | 11.80 | -9.96 | -45.78% | 0.04 | 448 | 44 | 0.32 | -0.65 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 13.90 | 14.35 | 14.13 | 13.95 | % | 0.05 | 271 | 0 | 0.33 | -0.70 | 0.02 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 295.00 | 14.75 | 16.25 | 15.50 | 15.90 | -9.91 | -38.40% | 0.05 | 135 | 3 | 0.33 | -0.74 | 0.02 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 19.75 | 20.25 | 20.00 | 18.85 | -12.15 | -39.20% | 0.07 | 83 | 29 | 0.33 | -0.81 | 0.02 | -0.19 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 305.00 | 24.15 | 25.60 | 24.88 | 21.15 | -13.85 | -39.58% | 0.08 | 126 | 1 | 0.33 | -0.87 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 28.75 | 30.25 | 29.50 | 26.40 | -15.30 | -36.70% | 0.10 | 13 | 3 | 0.34 | -0.91 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 315.00 | 31.85 | 35.10 | 33.48 | 27.05 | -21.10 | -43.83% | 0.11 | 7 | 40 | 0.49 | -0.94 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 320.00 | 36.80 | 39.95 | 38.38 | 39.10 | -8.95 | -18.63% | 0.12 | 18 | 41 | 0.49 | -0.97 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 325.00 | 41.80 | 44.85 | 43.33 | 43.40 | % | 0.13 | 2 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 330.00 | 46.90 | 49.80 | 48.35 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 335.00 | 51.65 | 54.80 | 53.23 | 53.00 | % | 0.16 | 6 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 340.00 | 56.70 | 59.80 | 58.25 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 345.00 | 61.90 | 64.80 | 63.35 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 350.00 | 66.90 | 69.80 | 68.35 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 355.00 | 71.70 | 74.80 | 73.25 | 68.55 | % | 0.21 | 1 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 360.00 | 76.70 | 79.80 | 78.25 | 77.90 | % | 0.22 | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 365.00 | 82.05 | 84.80 | 83.43 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 370.00 | 86.90 | 89.80 | 88.35 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 375.00 | 91.70 | 94.80 | 93.25 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 380.00 | 96.90 | 99.80 | 98.35 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 385.00 | 101.65 | 104.80 | 103.23 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 390.00 | 106.70 | 109.80 | 108.25 | 107.60 | % | 0.28 | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 395.00 | 111.65 | 114.80 | 113.23 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 400.00 | 116.70 | 119.80 | 118.25 | 117.60 | % | 0.30 | 3 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 405.00 | 122.05 | 124.80 | 123.43 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 410.00 | 126.70 | 129.80 | 128.25 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |