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
70.00 210.40 213.30 211.85 217.58 +36.23 +19.98% 3.03 360 18 3.33 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
75.00 205.40 208.30 206.85 94.80 0.00 0.00% 2.76 0 2 3.18 1.00 0.00 0.00 5/20/2025 10/30/2025 3:59:59 PM EST
80.00 200.45 203.25 201.85 202.80 +28.37 +16.27% 2.52 2 17 3.02 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
85.00 195.45 198.60 197.03 197.50 % 2.32 2 0 2.91 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
90.00 190.45 193.25 191.85 161.45 0.00 0.00% 2.13 0 13 2.76 1.00 0.00 0.00 10/22/2025 10/30/2025 3:59:59 PM EST
95.00 185.50 188.60 187.05 187.45 +49.55 +35.94% 1.97 1 6 2.65 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
100.00 180.50 183.60 182.05 182.55 +35.55 +24.19% 1.82 1 36 2.53 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
105.00 175.50 178.30 176.90 182.26 +31.56 +20.95% 1.68 5 56 2.42 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
110.00 170.55 173.65 172.10 143.42 0.00 0.00% 1.56 0 31 2.31 1.00 0.00 0.00 10/17/2025 10/30/2025 3:59:59 PM EST
115.00 165.55 168.35 166.95 168.10 +44.11 +35.58% 1.45 14 45 2.22 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
120.00 160.55 163.65 162.10 147.88 0.00 0.00% 1.35 0 29 2.12 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:59 PM EST
125.00 155.55 158.70 157.13 129.05 0.00 0.00% 1.26 0 110 2.03 1.00 0.00 0.00 10/23/2025 10/30/2025 3:59:59 PM EST
130.00 150.60 153.40 152.00 152.80 +12.99 +9.30% 1.17 1 105 1.93 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
135.00 145.60 148.70 147.15 152.09 +18.23 +13.62% 1.09 4 180 1.86 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
140.00 140.60 143.75 142.18 128.19 0.00 0.00% 1.02 0 165 1.68 1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:59 PM EST
145.00 135.65 138.75 137.20 144.61 +28.61 +24.67% 0.95 3 272 1.70 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
150.00 130.65 133.75 132.20 123.39 0.00 0.00% 0.88 0 392 1.63 1.00 0.00 0.00 10/29/2025 10/30/2025 3:59:59 PM EST
155.00 125.70 128.80 127.25 128.25 +8.75 +7.33% 0.82 58 663 1.51 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
160.00 120.65 123.80 122.23 109.59 0.00 0.00% 0.76 0 1,606 1.49 1.00 0.00 0.00 10/27/2025 10/30/2025 3:59:59 PM EST
165.00 115.70 118.90 117.30 124.51 +16.16 +14.92% 0.71 1 1,054 1.34 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
170.00 110.75 113.85 112.30 117.35 +13.24 +12.72% 0.66 15 1,497 1.35 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
175.00 106.10 108.00 107.05 109.92 +11.28 +11.44% 0.61 28 2,985 1.09 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
180.00 101.55 103.90 102.73 105.25 +9.65 +10.10% 0.57 41 1,423 1.20 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
185.00 96.75 98.05 97.40 99.02 +9.18 +10.22% 0.53 12 1,611 0.98 1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
190.00 91.55 93.95 92.75 93.70 +8.91 +10.51% 0.49 10,033 21,533 1.12 1.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:59 PM EST
195.00 85.85 88.95 87.40 89.07 +8.22 +10.17% 0.45 30 3,130 1.05 1.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:59 PM EST
200.00 81.90 83.05 82.48 83.62 +7.64 +10.06% 0.41 31 4,440 0.82 1.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:59 PM EST
205.00 75.95 79.05 77.50 78.67 +10.25 +14.99% 0.38 37 3,436 0.94 1.00 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
210.00 71.80 74.20 73.00 73.99 +8.94 +13.75% 0.35 54 2,363 0.89 0.99 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
215.00 66.90 69.20 68.05 69.12 +9.93 +16.78% 0.32 39 2,666 0.84 0.99 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
220.00 62.15 63.00 62.58 62.65 +6.58 +11.74% 0.28 410 14,508 0.61 0.98 0.00 -0.06 10/30/2025 10/30/2025 3:59:59 PM EST
225.00 57.25 58.15 57.70 58.15 +7.82 +15.54% 0.26 277 2,943 0.59 0.98 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
227.50 53.75 56.85 55.30 57.99 +16.34 +39.24% 0.24 2 12 0.72 0.97 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
230.00 52.25 53.10 52.68 54.49 +7.64 +16.31% 0.23 257 4,441 0.46 0.97 0.00 -0.08 10/30/2025 10/30/2025 3:59:59 PM EST
232.50 48.75 52.00 50.38 50.40 +9.13 +22.13% 0.22 5 56 0.68 0.96 0.00 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
235.00 47.30 48.45 47.88 48.68 +8.23 +20.35% 0.20 103 3,900 0.45 0.95 0.00 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
237.50 43.95 47.10 45.53 46.70 +8.58 +22.51% 0.19 6 48 0.62 0.95 0.00 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
240.00 42.45 43.25 42.85 43.29 +6.28 +16.97% 0.18 211 30,316 0.41 0.94 0.00 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
242.50 39.35 40.95 40.15 41.00 +8.00 +24.25% 0.17 16 121 0.36 0.93 0.00 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
245.00 37.55 38.40 37.98 38.05 +5.36 +16.40% 0.16 201 3,867 0.42 0.92 0.00 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
247.50 35.05 36.10 35.58 36.92 +6.40 +20.97% 0.14 25 552 0.41 0.91 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
250.00 32.65 33.75 33.20 33.60 +5.00 +17.49% 0.13 632 19,836 0.40 0.90 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
252.50 29.90 31.50 30.70 30.50 +3.94 +14.84% 0.12 28 699 0.39 0.88 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
255.00 28.00 29.15 28.58 29.35 +4.42 +17.73% 0.11 438 5,601 0.38 0.87 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
257.50 25.50 27.00 26.25 28.20 +5.13 +22.24% 0.10 14 183 0.38 0.85 0.01 -0.16 10/30/2025 10/30/2025 3:59:59 PM EST
260.00 24.00 24.80 24.40 25.00 +3.45 +16.01% 0.09 2,723 10,746 0.37 0.83 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
262.50 21.50 22.75 22.13 23.67 +3.82 +19.25% 0.08 147 536 0.36 0.81 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
265.00 20.15 20.55 20.35 20.75 +2.54 +13.95% 0.08 1,692 6,262 0.35 0.79 0.01 -0.18 10/30/2025 10/30/2025 3:59:59 PM EST
267.50 17.75 18.60 18.18 18.75 +1.75 +10.30% 0.07 177 1,105 0.35 0.76 0.01 -0.19 10/30/2025 10/30/2025 3:59:59 PM EST
270.00 16.45 16.90 16.68 16.77 +1.52 +9.97% 0.06 1,718 16,744 0.35 0.72 0.01 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
272.50 14.65 15.05 14.85 14.35 +0.20 +1.42% 0.05 348 1,254 0.34 0.69 0.02 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
275.00 13.10 13.40 13.25 13.62 +0.64 +4.94% 0.05 2,186 8,015 0.34 0.65 0.02 -0.21 10/30/2025 10/30/2025 3:59:59 PM EST
280.00 10.20 10.45 10.33 10.45 -0.20 -1.88% 0.04 6,956 28,890 0.34 0.56 0.02 -0.22 10/30/2025 10/30/2025 3:59:59 PM EST
285.00 7.75 8.05 7.90 7.92 -1.01 -11.31% 0.03 5,309 7,485 0.33 0.47 0.02 -0.22 10/30/2025 10/30/2025 3:59:59 PM EST
290.00 5.80 6.00 5.90 5.96 -1.09 -15.47% 0.02 8,203 5,448 0.33 0.38 0.02 -0.21 10/30/2025 10/30/2025 3:59:59 PM EST
295.00 4.15 4.40 4.28 4.30 -1.70 -28.34% 0.01 2,579 2,600 0.33 0.31 0.02 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
300.00 3.05 3.20 3.13 3.15 -1.65 -34.38% 0.01 7,776 6,869 0.33 0.25 0.01 -0.19 10/30/2025 10/30/2025 3:59:59 PM EST
305.00 2.19 2.40 2.30 2.28 -1.56 -40.63% 0.01 5,583 1,224 0.34 0.20 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
310.00 1.61 1.88 1.75 1.68 -1.46 -46.50% 0.01 7,167 2,189 0.34 0.16 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
315.00 1.15 1.32 1.24 1.21 -1.35 -52.74% 0.00 2,207 2,304 0.35 0.12 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
320.00 0.82 0.94 0.88 0.90 -1.18 -56.74% 0.00 2,438 1,842 0.36 0.10 0.01 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
325.00 0.58 0.71 0.65 0.65 -1.03 -61.31% 0.00 2,866 429 0.37 0.07 0.01 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
330.00 0.32 0.60 0.46 0.53 -0.83 -61.03% 0.00 710 348 0.38 0.06 0.00 -0.08 10/30/2025 10/30/2025 3:59:59 PM EST
335.00 0.20 0.42 0.31 0.42 -0.67 -61.47% 0.00 86 61 0.39 0.04 0.00 -0.06 10/30/2025 10/30/2025 3:59:59 PM EST
340.00 0.29 0.33 0.31 0.31 -0.58 -65.17% 0.00 89 582 0.39 0.03 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
345.00 0.23 0.26 0.25 0.36 -0.26 -41.94% 0.00 73 69 0.40 0.02 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
350.00 0.17 0.19 0.18 0.17 -0.39 -69.65% 0.00 200 1,415 0.41 0.02 0.00 -0.03 10/30/2025 10/30/2025 3:59:59 PM EST
355.00 0.13 0.16 0.15 0.17 % 0.00 12 0 0.42 0.01 0.00 -0.02 10/30/2025 10/30/2025 3:59:59 PM EST
360.00 0.10 0.13 0.12 0.12 % 0.00 12 0 0.42 0.01 0.00 -0.02 10/30/2025 10/30/2025 3:59:59 PM EST
365.00 0.07 0.10 0.09 % 0.00 0 0 0.43 0.01 0.00 -0.01 10/30/2025 3:59:59 PM EST
370.00 0.06 0.12 0.09 0.07 % 0.00 9 0 0.43 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:59 PM EST
375.00 0.04 0.07 0.06 % 0.00 0 0 0.44 0.00 0.00 -0.01 10/30/2025 3:59:59 PM EST
380.00 0.03 0.06 0.05 0.06 % 0.00 1 0 0.45 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
385.00 0.02 0.05 0.04 0.04 % 0.00 34 0 0.45 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
390.00 0.01 0.04 0.03 0.04 % 0.00 1 0 0.47 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
395.00 0.01 0.03 0.02 % 0.00 0 0 0.46 0.00 0.00 0.00 10/30/2025 3:59:59 PM EST
400.00 0.00 0.03 0.02 0.02 % 0.00 21 0 0.48 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
405.00 0.00 0.03 0.02 % 0.00 0 0 0.52 0.00 0.00 0.00 10/30/2025 3:59:59 PM EST
410.00 0.00 0.02 0.01 % 0.00 0 0 0.51 0.00 0.00 0.00 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
70.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 137 1.78 0.00 0.00 0.00 10/23/2025 10/30/2025 3:59:59 PM EST
75.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 1,167 1.69 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:59 PM EST
80.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 3,137 1.61 0.00 0.00 0.00 10/27/2025 10/30/2025 3:59:59 PM EST
85.00 0.00 0.21 0.11 0.01 0.00 0.00% 0.00 0 153 1.54 0.00 0.00 0.00 10/23/2025 10/30/2025 3:59:59 PM EST
90.00 0.00 0.02 0.01 0.02 0.00 0.00% 0.00 0 117 1.47 0.00 0.00 0.00 10/21/2025 10/30/2025 3:59:59 PM EST
95.00 0.00 0.01 0.01 0.03 0.00 0.00% 0.00 0 250 1.40 0.00 0.00 0.00 10/15/2025 10/30/2025 3:59:59 PM EST
100.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 1,043 1.33 0.00 0.00 0.00 10/23/2025 10/30/2025 3:59:59 PM EST
105.00 0.00 0.01 0.01 0.01 -0.01 -50.00% 0.00 1 50 1.27 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
110.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 3 842 1.22 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
115.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 25 699 1.16 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
120.00 0.00 0.22 0.11 0.02 0.00 0.00% 0.00 0 634 1.14 0.00 0.00 0.00 10/29/2025 10/30/2025 3:59:59 PM EST
125.00 0.01 0.11 0.06 0.02 0.00 0.00% 0.00 0 8,288 1.09 0.00 0.00 0.00 10/28/2025 10/30/2025 3:59:59 PM EST
130.00 0.01 0.22 0.12 0.02 +0.01 +100.00% 0.00 3 10,765 1.04 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
135.00 0.01 0.22 0.12 0.01 -0.02 -66.67% 0.00 1 2,505 0.99 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
140.00 0.01 0.03 0.02 0.02 0.00 0.00% 0.00 14 3,417 0.95 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
145.00 0.01 0.03 0.02 0.01 0.00 0.00% 0.00 5 5,534 0.92 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
150.00 0.01 0.03 0.02 0.01 -0.05 -83.34% 0.00 46 7,515 0.88 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
155.00 0.01 0.04 0.03 0.01 -0.04 -80.00% 0.00 24 4,090 0.83 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
160.00 0.01 0.04 0.03 0.02 0.00 0.00% 0.00 25 3,057 0.80 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
165.00 0.02 0.05 0.04 0.03 -0.02 -40.00% 0.00 42 2,514 0.80 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
170.00 0.00 0.05 0.03 0.04 -0.02 -33.34% 0.00 26 3,008 0.77 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
175.00 0.03 0.06 0.05 0.04 -0.04 -50.00% 0.00 51 3,006 0.74 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
180.00 0.06 0.07 0.07 0.05 -0.07 -58.34% 0.00 39 6,997 0.72 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
185.00 0.06 0.09 0.08 0.09 -0.02 -18.19% 0.00 55 2,494 0.69 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
190.00 0.08 0.11 0.10 0.10 -0.06 -37.50% 0.00 38 4,667 0.67 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:59 PM EST
195.00 0.10 0.12 0.11 0.12 -0.03 -20.00% 0.00 11 3,723 0.64 0.00 0.00 -0.01 10/30/2025 10/30/2025 3:59:59 PM EST
200.00 0.12 0.15 0.14 0.13 -0.10 -43.48% 0.00 959 6,191 0.62 0.00 0.00 -0.02 10/30/2025 10/30/2025 3:59:59 PM EST
205.00 0.15 0.18 0.17 0.17 -0.16 -48.49% 0.00 85 2,996 0.59 0.00 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
210.00 0.18 0.21 0.20 0.22 -0.19 -46.35% 0.00 211 15,745 0.57 -0.01 0.00 -0.04 10/30/2025 10/30/2025 3:59:59 PM EST
215.00 0.15 0.25 0.20 0.23 -0.23 -50.00% 0.00 370 4,096 0.54 -0.01 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
220.00 0.25 0.49 0.37 0.27 -0.31 -53.45% 0.00 514 8,385 0.52 -0.02 0.00 -0.06 10/30/2025 10/30/2025 3:59:59 PM EST
225.00 0.27 0.44 0.36 0.35 -0.37 -51.39% 0.00 470 3,673 0.49 -0.02 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
227.50 0.37 0.78 0.58 0.40 -0.39 -49.37% 0.00 46 185 0.48 -0.03 0.00 -0.07 10/30/2025 10/30/2025 3:59:59 PM EST
230.00 0.35 0.52 0.44 0.43 -0.50 -53.77% 0.00 1,088 7,820 0.47 -0.03 0.00 -0.08 10/30/2025 10/30/2025 3:59:59 PM EST
232.50 0.46 0.60 0.53 0.47 -0.57 -54.81% 0.00 28 196 0.45 -0.04 0.00 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
235.00 0.46 0.64 0.55 0.51 -0.72 -58.54% 0.00 836 6,104 0.44 -0.05 0.00 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
237.50 0.59 0.72 0.66 0.59 -0.85 -59.03% 0.00 166 257 0.43 -0.05 0.00 -0.10 10/30/2025 10/30/2025 3:59:59 PM EST
240.00 0.64 0.79 0.72 0.66 -0.99 -60.00% 0.00 1,341 7,039 0.42 -0.06 0.00 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
242.50 0.75 0.91 0.83 0.76 -1.23 -61.81% 0.00 173 288 0.41 -0.07 0.00 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
245.00 0.86 1.01 0.94 0.80 -1.49 -65.07% 0.00 787 4,926 0.40 -0.08 0.00 -0.12 10/30/2025 10/30/2025 3:59:59 PM EST
247.50 0.99 1.20 1.10 0.91 -1.81 -66.55% 0.00 161 753 0.39 -0.09 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
250.00 1.16 1.25 1.21 1.18 -2.02 -63.13% 0.00 3,035 9,328 0.38 -0.10 0.01 -0.14 10/30/2025 10/30/2025 3:59:59 PM EST
252.50 1.34 1.56 1.45 1.32 -2.43 -64.80% 0.01 604 566 0.38 -0.12 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
255.00 1.58 1.69 1.64 1.59 -2.76 -63.45% 0.01 3,346 4,836 0.37 -0.13 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
257.50 1.87 2.01 1.94 1.89 -3.26 -63.31% 0.01 383 640 0.36 -0.15 0.01 -0.16 10/30/2025 10/30/2025 3:59:59 PM EST
260.00 2.21 2.41 2.31 2.23 -3.62 -61.88% 0.01 1,240 3,686 0.36 -0.17 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
262.50 2.56 2.83 2.70 2.44 -4.31 -63.86% 0.01 158 272 0.35 -0.19 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
265.00 3.10 3.35 3.23 3.06 -4.64 -60.26% 0.01 848 1,192 0.35 -0.21 0.01 -0.18 10/30/2025 10/30/2025 3:59:59 PM EST
267.50 3.65 3.90 3.78 3.70 -4.90 -56.98% 0.01 1,097 1,105 0.34 -0.24 0.01 -0.19 10/30/2025 10/30/2025 3:59:59 PM EST
270.00 4.30 4.50 4.40 4.25 -5.56 -56.68% 0.02 4,647 5,177 0.34 -0.28 0.01 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
272.50 5.05 5.40 5.23 5.30 -5.47 -50.79% 0.02 1,539 573 0.34 -0.31 0.02 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
275.00 6.00 6.20 6.10 6.00 -6.36 -51.46% 0.02 839 397 0.34 -0.35 0.02 -0.21 10/30/2025 10/30/2025 3:59:59 PM EST
280.00 8.10 8.35 8.23 8.14 -6.94 -46.03% 0.03 1,893 142 0.33 -0.44 0.02 -0.22 10/30/2025 10/30/2025 3:59:59 PM EST
285.00 10.55 10.95 10.75 10.64 -7.66 -41.86% 0.04 1,825 133 0.33 -0.53 0.02 -0.22 10/30/2025 10/30/2025 3:59:59 PM EST
290.00 13.55 13.95 13.75 13.30 -9.18 -40.84% 0.05 644 42 0.33 -0.62 0.02 -0.21 10/30/2025 10/30/2025 3:59:59 PM EST
295.00 16.95 17.45 17.20 16.65 -9.60 -36.58% 0.06 299 116 0.33 -0.69 0.02 -0.20 10/30/2025 10/30/2025 3:59:59 PM EST
300.00 20.75 21.20 20.98 20.85 -8.65 -29.33% 0.07 185 329 0.33 -0.75 0.01 -0.19 10/30/2025 10/30/2025 3:59:59 PM EST
305.00 24.90 25.35 25.13 23.20 -10.23 -30.61% 0.08 46 416 0.33 -0.80 0.01 -0.17 10/30/2025 10/30/2025 3:59:59 PM EST
310.00 29.30 30.75 30.03 26.90 -11.03 -29.08% 0.10 35 25 0.34 -0.84 0.01 -0.15 10/30/2025 10/30/2025 3:59:59 PM EST
315.00 33.90 35.35 34.63 28.55 -14.13 -33.11% 0.11 27 274 0.34 -0.88 0.01 -0.13 10/30/2025 10/30/2025 3:59:59 PM EST
320.00 37.00 40.20 38.60 36.60 -11.60 -24.07% 0.12 22 65 0.46 -0.90 0.01 -0.11 10/30/2025 10/30/2025 3:59:59 PM EST
325.00 41.85 45.05 43.45 37.30 -14.85 -28.48% 0.13 27 32 0.44 -0.93 0.01 -0.09 10/30/2025 10/30/2025 3:59:59 PM EST
330.00 46.95 49.90 48.43 40.70 % 0.15 12 0 0.48 -0.94 0.00 -0.08 10/30/2025 10/30/2025 3:59:59 PM EST
335.00 51.65 54.80 53.23 53.00 % 0.16 10 0 0.49 -0.96 0.00 -0.06 10/30/2025 10/30/2025 3:59:59 PM EST
340.00 56.65 59.80 58.23 57.60 % 0.17 4 0 0.58 -0.97 0.00 -0.05 10/30/2025 10/30/2025 3:59:59 PM EST
345.00 61.70 64.80 63.25 % 0.18 0 0 0.57 -0.98 0.00 -0.04 10/30/2025 3:59:59 PM EST
350.00 66.70 69.80 68.25 64.25 -32.74 -33.76% 0.20 1 0 0.58 -0.98 0.00 -0.03 10/30/2025 10/30/2025 3:59:59 PM EST
355.00 71.70 74.80 73.25 % 0.21 0 0 0.67 -0.99 0.00 -0.02 10/30/2025 3:59:59 PM EST
360.00 77.05 79.80 78.43 % 0.22 0 0 0.63 -0.99 0.00 -0.02 10/30/2025 3:59:59 PM EST
365.00 81.70 84.80 83.25 % 0.23 0 0 0.67 -0.99 0.00 -0.01 10/30/2025 3:59:59 PM EST
370.00 86.70 89.80 88.25 % 0.24 0 0 0.70 -1.00 0.00 -0.01 10/30/2025 3:59:59 PM EST
375.00 92.05 94.80 93.43 % 0.25 0 0 0.79 -1.00 0.00 -0.01 10/30/2025 3:59:59 PM EST
380.00 96.65 99.80 98.23 % 0.26 0 0 0.75 -1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
385.00 101.75 104.80 103.28 % 0.27 0 0 0.76 -1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
390.00 107.05 109.80 108.43 % 0.28 0 0 0.80 -1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
395.00 111.90 114.80 113.35 % 0.29 0 0 0.83 -1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
400.00 116.70 119.80 118.25 % 0.30 0 0 0.84 -1.00 0.00 0.00 10/30/2025 3:59:59 PM EST
405.00 121.70 124.80 123.25 118.82 % 0.30 24 0 0.86 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST
410.00 126.70 129.80 128.25 123.82 % 0.31 24 0 0.88 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:59 PM EST