Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $281.48 as of 10/30/2025 8:36:36 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 | 180.30 | 183.20 | 181.75 | 185.60 | +39.10 | +26.69% | 1.82 | 8 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 105.00 | 175.30 | 178.40 | 176.85 | % | 1.68 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 170.30 | 173.45 | 171.88 | % | 1.56 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 165.35 | 168.40 | 166.88 | % | 1.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 160.35 | 163.20 | 161.78 | 161.55 | % | 1.35 | 4 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 125.00 | 155.35 | 158.45 | 156.90 | 159.35 | % | 1.26 | 7 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 130.00 | 150.35 | 153.25 | 151.80 | 141.64 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 135.00 | 145.35 | 148.25 | 146.80 | 110.62 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:59 PM EST |
| 140.00 | 140.35 | 143.25 | 141.80 | 133.76 | 0.00 | 0.00% | 1.01 | 0 | 59 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 135.35 | 138.15 | 136.75 | % | 0.94 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 150.00 | 130.35 | 133.15 | 131.75 | 132.40 | +10.72 | +8.81% | 0.88 | 6 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 125.40 | 128.15 | 126.78 | 110.32 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 120.40 | 123.25 | 121.83 | 107.42 | 0.00 | 0.00% | 0.76 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 115.30 | 118.50 | 116.90 | 118.75 | +15.66 | +15.20% | 0.71 | 11 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 110.40 | 113.20 | 111.80 | 113.65 | +10.50 | +10.18% | 0.66 | 3 | 19 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 105.40 | 108.50 | 106.95 | 110.48 | +12.38 | +12.62% | 0.61 | 1 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 100.40 | 103.50 | 101.95 | 105.70 | +13.60 | +14.77% | 0.57 | 1 | 56 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 185.00 | 95.40 | 98.50 | 96.95 | 100.70 | +19.80 | +24.48% | 0.52 | 2 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 190.00 | 90.45 | 93.55 | 92.00 | 95.54 | +17.67 | +22.70% | 0.48 | 7 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 195.00 | 85.45 | 88.55 | 87.00 | 93.68 | +21.02 | +28.93% | 0.45 | 18 | 17 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 200.00 | 80.45 | 82.75 | 81.60 | 87.97 | +20.35 | +30.10% | 0.41 | 4 | 39 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 205.00 | 75.45 | 77.60 | 76.53 | 79.62 | +16.59 | +26.33% | 0.37 | 4 | 36 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 210.00 | 70.55 | 72.75 | 71.65 | 73.14 | +15.20 | +26.24% | 0.34 | 7 | 55 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 215.00 | 65.55 | 68.75 | 67.15 | 73.68 | +17.58 | +31.34% | 0.31 | 6 | 113 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 220.00 | 60.65 | 63.15 | 61.90 | 64.18 | +8.83 | +15.96% | 0.28 | 90 | 229 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 222.50 | 58.00 | 61.10 | 59.55 | 60.10 | % | 0.27 | 4 | 7 | 1.22 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 225.00 | 55.65 | 58.35 | 57.00 | 58.24 | +7.80 | +15.47% | 0.25 | 69 | 482 | 1.18 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 227.50 | 53.50 | 56.05 | 54.78 | 57.00 | +16.00 | +39.03% | 0.24 | 18 | 9 | 1.14 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 230.00 | 50.65 | 53.35 | 52.00 | 53.39 | +8.99 | +20.25% | 0.23 | 13 | 153 | 1.09 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 232.50 | 48.05 | 50.90 | 49.48 | 52.60 | +11.84 | +29.05% | 0.21 | 2 | 48 | 1.04 | 0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 45.65 | 48.35 | 47.00 | 48.42 | +10.55 | +27.86% | 0.20 | 20 | 132 | 1.01 | 0.99 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 43.55 | 46.00 | 44.78 | 46.07 | +8.48 | +22.56% | 0.19 | 38 | 83 | 0.96 | 0.99 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 240.00 | 40.60 | 42.60 | 41.60 | 43.42 | +7.67 | +21.46% | 0.17 | 116 | 614 | 0.71 | 0.98 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 242.50 | 39.05 | 41.00 | 40.03 | 40.62 | +7.66 | +23.24% | 0.17 | 33 | 156 | 0.88 | 0.98 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 245.00 | 36.70 | 37.70 | 37.20 | 36.82 | +5.47 | +17.45% | 0.15 | 82 | 888 | 0.61 | 0.97 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 247.50 | 33.90 | 36.30 | 35.10 | 35.00 | +5.80 | +19.87% | 0.14 | 12 | 255 | 0.80 | 0.97 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 250.00 | 31.80 | 32.75 | 32.28 | 31.86 | +4.91 | +18.22% | 0.13 | 288 | 4,570 | 0.55 | 0.96 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 28.40 | 30.10 | 29.25 | 33.90 | +10.56 | +45.25% | 0.12 | 60 | 200 | 0.62 | 0.95 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 255.00 | 26.70 | 28.00 | 27.35 | 27.19 | +4.50 | +19.84% | 0.11 | 662 | 1,968 | 0.50 | 0.94 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 257.50 | 23.60 | 25.15 | 24.38 | 28.46 | +7.46 | +35.53% | 0.09 | 92 | 970 | 0.55 | 0.93 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 260.00 | 21.45 | 22.70 | 22.08 | 22.40 | +3.40 | +17.90% | 0.08 | 527 | 1,683 | 0.42 | 0.91 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 19.05 | 20.40 | 19.73 | 22.00 | +4.69 | +27.10% | 0.08 | 128 | 508 | 0.40 | 0.90 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 265.00 | 16.90 | 18.05 | 17.48 | 17.59 | +1.89 | +12.04% | 0.07 | 374 | 1,491 | 0.38 | 0.87 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 15.10 | 15.90 | 15.50 | 17.30 | +3.11 | +21.92% | 0.06 | 427 | 1,089 | 0.38 | 0.85 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 270.00 | 12.85 | 13.65 | 13.25 | 13.50 | +0.78 | +6.14% | 0.05 | 1,760 | 4,961 | 0.36 | 0.81 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 10.90 | 11.80 | 11.35 | 11.56 | +0.01 | +0.09% | 0.04 | 724 | 1,017 | 0.36 | 0.76 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 275.00 | 9.25 | 9.80 | 9.53 | 9.64 | -0.66 | -6.41% | 0.03 | 1,590 | 2,145 | 0.35 | 0.70 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 7.75 | 8.15 | 7.95 | 8.15 | -1.10 | -11.90% | 0.03 | 527 | 525 | 0.34 | 0.63 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 6.30 | 6.75 | 6.53 | 6.65 | -1.65 | -19.88% | 0.02 | 10,007 | 10,669 | 0.34 | 0.56 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 4.60 | 5.25 | 4.93 | 5.20 | -2.17 | -29.45% | 0.02 | 2,147 | 315 | 0.34 | 0.49 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 4.00 | 4.20 | 4.10 | 4.24 | -2.06 | -32.70% | 0.01 | 5,461 | 1,438 | 0.33 | 0.42 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 2.95 | 3.30 | 3.13 | 3.30 | -2.31 | -41.18% | 0.01 | 4,034 | 822 | 0.33 | 0.35 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 290.00 | 2.40 | 2.51 | 2.46 | 2.52 | -2.45 | -49.30% | 0.01 | 12,086 | 5,254 | 0.33 | 0.29 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 1.82 | 1.93 | 1.88 | 1.93 | -2.39 | -55.33% | 0.01 | 3,491 | 213 | 0.34 | 0.23 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 295.00 | 1.41 | 1.48 | 1.45 | 1.47 | -2.28 | -60.80% | 0.00 | 4,762 | 1,816 | 0.34 | 0.18 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 297.50 | 1.03 | 1.14 | 1.09 | 1.13 | -2.19 | -65.97% | 0.00 | 5,506 | 109 | 0.35 | 0.14 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 0.84 | 0.88 | 0.86 | 0.87 | -2.13 | -71.00% | 0.00 | 31,606 | 4,633 | 0.35 | 0.11 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 302.50 | 0.48 | 0.70 | 0.59 | 0.69 | -1.86 | -72.95% | 0.00 | 2,034 | 112 | 0.36 | 0.09 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 305.00 | 0.53 | 0.57 | 0.55 | 0.55 | -1.70 | -75.56% | 0.00 | 5,637 | 789 | 0.37 | 0.07 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 307.50 | 0.42 | 0.50 | 0.46 | 0.49 | -1.60 | -76.56% | 0.00 | 2,915 | 77 | 0.38 | 0.06 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 0.35 | 0.38 | 0.37 | 0.37 | -1.33 | -78.24% | 0.00 | 1,537 | 1,650 | 0.39 | 0.05 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 312.50 | 0.28 | 0.32 | 0.30 | 0.32 | -1.31 | -80.37% | 0.00 | 349 | 30 | 0.40 | 0.04 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 315.00 | 0.24 | 0.26 | 0.25 | 0.26 | -1.07 | -80.46% | 0.00 | 732 | 669 | 0.41 | 0.03 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 317.50 | 0.20 | 0.22 | 0.21 | 0.23 | -1.00 | -81.31% | 0.00 | 203 | 81 | 0.42 | 0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 320.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.83 | -82.18% | 0.00 | 1,384 | 377 | 0.43 | 0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 322.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.73 | -82.96% | 0.00 | 214 | 25 | 0.44 | 0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 325.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.71 | -84.53% | 0.00 | 807 | 466 | 0.46 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 327.50 | 0.10 | 0.12 | 0.11 | 0.14 | -0.62 | -81.58% | 0.00 | 238 | 18 | 0.47 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 330.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.51 | -83.61% | 0.00 | 280 | 2,123 | 0.47 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 335.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.38 | -82.61% | 0.00 | 140 | 241 | 0.48 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.29 | -82.86% | 0.00 | 155 | 276 | 0.51 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 345.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.26 | -83.88% | 0.00 | 75 | 373 | 0.53 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 350.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.18 | -81.82% | 0.00 | 546 | 2,678 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 21 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 9 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 214 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 82 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 375.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 395.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 410.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 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 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 124 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 92 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 240 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 177 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 745 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 29 | 479 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 2,888 | 3,495 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 285 | 892 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 280 | 892 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 222.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 125 | 0.64 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 225.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 245 | 1,037 | 0.63 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 227.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.23 | -79.31% | 0.00 | 74 | 249 | 0.60 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 230.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.26 | -78.79% | 0.00 | 370 | 1,553 | 0.59 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 232.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.36 | -83.73% | 0.00 | 78 | 278 | 0.57 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.39 | -81.25% | 0.00 | 397 | 1,122 | 0.55 | -0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 0.10 | 0.31 | 0.21 | 0.10 | -0.51 | -83.61% | 0.00 | 180 | 388 | 0.54 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 240.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.59 | -83.10% | 0.00 | 723 | 1,776 | 0.52 | -0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 242.50 | 0.14 | 0.29 | 0.22 | 0.14 | -0.80 | -85.11% | 0.00 | 124 | 236 | 0.50 | -0.02 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 245.00 | 0.17 | 0.20 | 0.19 | 0.15 | -0.94 | -86.24% | 0.00 | 593 | 1,311 | 0.48 | -0.03 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 247.50 | 0.14 | 0.24 | 0.19 | 0.22 | -1.13 | -83.71% | 0.00 | 1,140 | 653 | 0.46 | -0.03 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 250.00 | 0.24 | 0.36 | 0.30 | 0.26 | -1.40 | -84.34% | 0.00 | 2,087 | 3,606 | 0.45 | -0.04 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 0.29 | 0.32 | 0.31 | 0.32 | -1.83 | -85.12% | 0.00 | 357 | 977 | 0.43 | -0.05 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 255.00 | 0.36 | 0.40 | 0.38 | 0.38 | -2.22 | -85.39% | 0.00 | 1,405 | 3,813 | 0.42 | -0.06 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 257.50 | 0.38 | 0.59 | 0.49 | 0.42 | -2.91 | -87.39% | 0.00 | 635 | 271 | 0.40 | -0.07 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 260.00 | 0.58 | 0.79 | 0.69 | 0.57 | -3.33 | -85.39% | 0.00 | 1,642 | 2,671 | 0.39 | -0.09 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 0.70 | 0.88 | 0.79 | 0.77 | -3.98 | -83.79% | 0.00 | 770 | 714 | 0.38 | -0.10 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 265.00 | 0.90 | 1.04 | 0.97 | 0.99 | -4.66 | -82.48% | 0.00 | 2,127 | 2,294 | 0.37 | -0.13 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 1.16 | 1.42 | 1.29 | 1.30 | -5.40 | -80.60% | 0.00 | 661 | 577 | 0.36 | -0.15 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 270.00 | 1.66 | 1.82 | 1.74 | 1.69 | -6.04 | -78.14% | 0.01 | 7,048 | 4,504 | 0.35 | -0.19 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 2.18 | 2.33 | 2.26 | 2.20 | -6.77 | -75.48% | 0.01 | 919 | 189 | 0.35 | -0.24 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 275.00 | 2.84 | 3.00 | 2.92 | 2.88 | -7.22 | -71.49% | 0.01 | 3,303 | 617 | 0.34 | -0.30 | 0.02 | -0.32 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 3.65 | 4.35 | 4.00 | 3.65 | -8.30 | -69.46% | 0.01 | 1,066 | 44 | 0.34 | -0.37 | 0.03 | -0.34 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 4.65 | 4.85 | 4.75 | 4.63 | -8.47 | -64.66% | 0.02 | 2,370 | 251 | 0.33 | -0.44 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 5.85 | 6.10 | 5.98 | 6.00 | -8.72 | -59.24% | 0.02 | 3,568 | 94 | 0.33 | -0.51 | 0.03 | -0.37 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 7.25 | 7.55 | 7.40 | 7.40 | -9.80 | -56.98% | 0.03 | 2,881 | 54 | 0.33 | -0.58 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 8.80 | 9.25 | 9.03 | 8.94 | -10.21 | -53.32% | 0.03 | 2,616 | 30 | 0.33 | -0.65 | 0.03 | -0.35 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 290.00 | 10.55 | 10.95 | 10.75 | 10.75 | -9.25 | -46.25% | 0.04 | 3,103 | 112 | 0.33 | -0.71 | 0.03 | -0.32 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 12.50 | 13.05 | 12.78 | 12.35 | -11.45 | -48.11% | 0.04 | 320 | 30 | 0.33 | -0.77 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 295.00 | 14.45 | 15.40 | 14.93 | 13.60 | -11.35 | -45.50% | 0.05 | 286 | 36 | 0.33 | -0.82 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 297.50 | 16.60 | 17.15 | 16.88 | 14.30 | -12.10 | -45.84% | 0.06 | 171 | 50 | 0.34 | -0.86 | 0.02 | -0.23 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 18.90 | 20.10 | 19.50 | 18.98 | -8.94 | -32.02% | 0.07 | 132 | 60 | 0.34 | -0.89 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 302.50 | 21.15 | 22.55 | 21.85 | 21.50 | % | 0.07 | 32 | 0 | 0.34 | -0.91 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 305.00 | 22.45 | 25.15 | 23.80 | 22.34 | -11.71 | -34.40% | 0.08 | 44 | 10 | 0.44 | -0.93 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 307.50 | 24.65 | 27.55 | 26.10 | 23.95 | -12.38 | -34.08% | 0.08 | 8 | 1 | 0.46 | -0.94 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 26.80 | 29.95 | 28.38 | 23.15 | -31.70 | -57.80% | 0.09 | 42 | 1 | 0.57 | -0.95 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 312.50 | 29.25 | 32.40 | 30.83 | 24.40 | % | 0.10 | 4 | 0 | 0.60 | -0.96 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 315.00 | 31.70 | 34.85 | 33.28 | 26.95 | -23.18 | -46.24% | 0.11 | 7 | 1 | 0.62 | -0.97 | 0.01 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 317.50 | 34.20 | 37.35 | 35.78 | 36.70 | % | 0.11 | 17 | 0 | 0.58 | -0.97 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 320.00 | 36.70 | 39.80 | 38.25 | 31.75 | % | 0.12 | 15 | 0 | 0.68 | -0.98 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 322.50 | 39.20 | 42.30 | 40.75 | 42.20 | % | 0.13 | 21 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 325.00 | 41.70 | 44.80 | 43.25 | 44.00 | % | 0.13 | 6 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 327.50 | 44.50 | 47.30 | 45.90 | 45.35 | % | 0.14 | 7 | 0 | 0.77 | -0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 330.00 | 46.70 | 49.80 | 48.25 | 48.55 | % | 0.15 | 4 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 335.00 | 51.70 | 54.80 | 53.25 | 49.65 | % | 0.16 | 5 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 340.00 | 56.70 | 59.35 | 58.03 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 345.00 | 61.70 | 64.80 | 63.25 | 63.45 | % | 0.18 | 4 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 350.00 | 66.70 | 69.80 | 68.25 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 355.00 | 71.90 | 74.80 | 73.35 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 360.00 | 76.70 | 79.80 | 78.25 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 365.00 | 81.90 | 84.80 | 83.35 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 370.00 | 86.70 | 89.80 | 88.25 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 375.00 | 91.90 | 94.80 | 93.35 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 380.00 | 96.65 | 99.80 | 98.23 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 385.00 | 101.70 | 104.80 | 103.25 | 102.90 | % | 0.27 | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 390.00 | 106.90 | 109.80 | 108.35 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 395.00 | 111.65 | 114.80 | 113.23 | % | 0.29 | 0 | 0 | 1.29 | -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 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 405.00 | 121.70 | 124.80 | 123.25 | % | 0.30 | 0 | 0 | 1.34 | -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 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |