Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $277.54 as of 11/4/2025 8:47:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 230.70 | 234.25 | 232.48 | 235.25 | +27.85 | +13.43% | 5.17 | 50 | 100 | 2.94 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 50.00 | 225.75 | 229.25 | 227.50 | 234.65 | 0.00 | 0.00% | 4.55 | 0 | 779 | 2.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 55.00 | 220.70 | 224.30 | 222.50 | 175.00 | 0.00 | 0.00% | 4.05 | 0 | 216 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/4/2025 3:59:53 PM EST |
| 60.00 | 215.75 | 219.30 | 217.53 | 219.62 | 0.00 | 0.00% | 3.63 | 0 | 109 | 2.47 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 65.00 | 210.75 | 214.30 | 212.53 | 127.50 | 0.00 | 0.00% | 3.27 | 0 | 635 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/4/2025 3:59:53 PM EST |
| 70.00 | 206.30 | 209.00 | 207.65 | 191.30 | 0.00 | 0.00% | 2.97 | 0 | 274 | 2.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:53 PM EST |
| 75.00 | 200.85 | 204.35 | 202.60 | 180.80 | 0.00 | 0.00% | 2.70 | 0 | 108 | 2.12 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:53 PM EST |
| 80.00 | 195.80 | 199.40 | 197.60 | 171.50 | 0.00 | 0.00% | 2.47 | 0 | 268 | 2.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:53 PM EST |
| 85.00 | 190.85 | 194.40 | 192.63 | 200.23 | 0.00 | 0.00% | 2.27 | 0 | 102 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 90.00 | 185.85 | 189.40 | 187.63 | 193.51 | 0.00 | 0.00% | 2.08 | 0 | 511 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 95.00 | 180.90 | 184.45 | 182.68 | 152.90 | 0.00 | 0.00% | 1.92 | 0 | 522 | 1.76 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/4/2025 3:59:53 PM EST |
| 100.00 | 175.90 | 179.45 | 177.68 | 181.00 | 0.00 | 0.00% | 1.78 | 0 | 655 | 1.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 170.95 | 174.50 | 172.73 | 145.65 | 0.00 | 0.00% | 1.65 | 0 | 245 | 1.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 3:59:53 PM EST |
| 110.00 | 166.15 | 169.50 | 167.83 | 170.07 | 0.00 | 0.00% | 1.53 | 0 | 375 | 1.51 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 115.00 | 161.20 | 164.50 | 162.85 | 164.55 | 0.00 | 0.00% | 1.42 | 0 | 176 | 1.45 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 120.00 | 156.20 | 159.60 | 157.90 | 149.57 | 0.00 | 0.00% | 1.32 | 0 | 1,455 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 151.10 | 154.60 | 152.85 | 157.35 | 0.00 | 0.00% | 1.22 | 0 | 768 | 1.33 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 130.00 | 146.10 | 149.60 | 147.85 | 147.00 | +7.50 | +5.38% | 1.14 | 6 | 714 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 141.15 | 144.70 | 142.93 | 150.40 | 0.00 | 0.00% | 1.06 | 0 | 495 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 136.20 | 139.70 | 137.95 | 143.98 | 0.00 | 0.00% | 0.99 | 0 | 2,902 | 1.16 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 131.40 | 134.70 | 133.05 | 136.58 | 0.00 | 0.00% | 0.92 | 0 | 1,046 | 1.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 150.00 | 126.45 | 129.10 | 127.78 | 134.50 | 0.00 | 0.00% | 0.85 | 0 | 2,191 | 1.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 122.20 | 123.95 | 123.08 | 131.11 | 0.00 | 0.00% | 0.79 | 0 | 2,126 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 160.00 | 116.55 | 119.10 | 117.83 | 121.37 | -2.87 | -2.31% | 0.74 | 1 | 1,823 | 0.97 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 165.00 | 111.40 | 114.15 | 112.78 | 119.31 | 0.00 | 0.00% | 0.68 | 0 | 5,894 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 170.00 | 106.45 | 110.00 | 108.23 | 110.20 | -3.75 | -3.30% | 0.64 | 25 | 5,231 | 0.89 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 175.00 | 101.50 | 104.25 | 102.88 | 103.15 | -6.05 | -5.54% | 0.59 | 2 | 5,299 | 0.84 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 180.00 | 96.75 | 99.35 | 98.05 | 98.61 | -4.89 | -4.73% | 0.54 | 7 | 7,056 | 0.77 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 185.00 | 91.90 | 94.40 | 93.15 | 94.00 | -4.50 | -4.57% | 0.50 | 7 | 13,838 | 0.77 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 190.00 | 87.05 | 89.45 | 88.25 | 89.15 | -5.35 | -5.67% | 0.46 | 12 | 3,222 | 0.73 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 195.00 | 82.00 | 84.55 | 83.28 | 86.82 | -2.25 | -2.53% | 0.43 | 2 | 2,581 | 0.64 | 1.00 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 200.00 | 77.15 | 79.80 | 78.48 | 78.81 | -5.64 | -6.68% | 0.39 | 50 | 18,804 | 0.66 | 1.00 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 205.00 | 72.00 | 75.50 | 73.75 | 74.00 | -5.00 | -6.33% | 0.36 | 152 | 6,809 | 0.63 | 0.99 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 210.00 | 67.15 | 69.90 | 68.53 | 69.40 | -5.18 | -6.95% | 0.33 | 27 | 6,082 | 0.54 | 0.99 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 215.00 | 62.25 | 65.80 | 64.03 | 64.00 | -6.43 | -9.13% | 0.30 | 2 | 4,207 | 0.56 | 0.98 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 220.00 | 58.55 | 60.65 | 59.60 | 59.32 | -6.03 | -9.23% | 0.27 | 29 | 10,771 | 0.51 | 0.97 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 225.00 | 53.35 | 55.35 | 54.35 | 54.44 | -7.20 | -11.69% | 0.24 | 19 | 8,910 | 0.40 | 0.96 | 0.00 | -0.06 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 230.00 | 49.50 | 50.30 | 49.90 | 50.42 | -5.04 | -9.09% | 0.22 | 25 | 8,793 | 0.40 | 0.94 | 0.00 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 235.00 | 44.85 | 45.80 | 45.33 | 44.42 | -7.58 | -14.58% | 0.19 | 17 | 2,755 | 0.39 | 0.92 | 0.00 | -0.08 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 240.00 | 40.35 | 41.15 | 40.75 | 40.40 | -6.68 | -14.19% | 0.17 | 25 | 5,758 | 0.37 | 0.90 | 0.01 | -0.09 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 245.00 | 36.05 | 36.90 | 36.48 | 36.19 | -5.88 | -13.98% | 0.15 | 16 | 6,041 | 0.37 | 0.87 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 250.00 | 31.90 | 32.50 | 32.20 | 31.90 | -5.70 | -15.16% | 0.13 | 124 | 5,875 | 0.36 | 0.83 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 255.00 | 27.75 | 28.45 | 28.10 | 27.30 | -7.35 | -21.22% | 0.11 | 36 | 4,151 | 0.35 | 0.79 | 0.01 | -0.13 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 260.00 | 24.00 | 25.55 | 24.78 | 24.10 | -5.35 | -18.17% | 0.10 | 6,084 | 23,043 | 0.34 | 0.74 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 265.00 | 20.85 | 20.95 | 20.90 | 20.82 | -5.33 | -20.39% | 0.08 | 69 | 5,895 | 0.34 | 0.69 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 270.00 | 17.60 | 17.70 | 17.65 | 17.40 | -4.75 | -21.45% | 0.07 | 221 | 8,469 | 0.33 | 0.63 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 275.00 | 14.65 | 14.80 | 14.73 | 14.40 | -4.38 | -23.33% | 0.05 | 306 | 4,235 | 0.33 | 0.57 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 280.00 | 12.10 | 12.20 | 12.15 | 12.15 | -3.84 | -24.02% | 0.04 | 7,904 | 20,413 | 0.33 | 0.51 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 285.00 | 9.85 | 9.95 | 9.90 | 9.85 | -3.45 | -25.94% | 0.03 | 1,339 | 3,002 | 0.32 | 0.45 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 290.00 | 7.90 | 8.00 | 7.95 | 7.93 | -3.02 | -27.58% | 0.03 | 1,418 | 7,122 | 0.32 | 0.38 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 295.00 | 6.25 | 6.35 | 6.30 | 6.20 | -3.10 | -33.34% | 0.02 | 180 | 1,590 | 0.32 | 0.33 | 0.01 | -0.13 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 300.00 | 4.90 | 5.05 | 4.98 | 4.97 | -2.38 | -32.39% | 0.02 | 1,610 | 22,873 | 0.32 | 0.27 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 305.00 | 3.85 | 3.95 | 3.90 | 3.89 | -1.94 | -33.28% | 0.01 | 127 | 1,301 | 0.32 | 0.23 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 310.00 | 2.99 | 3.10 | 3.05 | 2.90 | -1.75 | -37.64% | 0.01 | 1,368 | 4,466 | 0.32 | 0.19 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 315.00 | 2.31 | 2.38 | 2.35 | 2.37 | -1.43 | -37.64% | 0.01 | 107 | 1,005 | 0.32 | 0.15 | 0.01 | -0.08 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 320.00 | 1.79 | 1.84 | 1.82 | 1.80 | -1.15 | -38.99% | 0.01 | 310 | 3,349 | 0.32 | 0.12 | 0.01 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 325.00 | 1.39 | 1.43 | 1.41 | 1.40 | -1.15 | -45.10% | 0.00 | 81 | 1,561 | 0.32 | 0.09 | 0.01 | -0.06 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 330.00 | 1.07 | 1.11 | 1.09 | 1.09 | -0.74 | -40.44% | 0.00 | 285 | 7,984 | 0.33 | 0.07 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 335.00 | 0.83 | 0.87 | 0.85 | 0.84 | -0.68 | -44.74% | 0.00 | 58 | 359 | 0.33 | 0.06 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 340.00 | 0.65 | 0.68 | 0.67 | 0.67 | -0.54 | -44.63% | 0.00 | 61 | 5,115 | 0.33 | 0.04 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 345.00 | 0.51 | 0.54 | 0.53 | 0.51 | -0.42 | -45.17% | 0.00 | 5 | 780 | 0.34 | 0.03 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 350.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.30 | -42.26% | 0.00 | 35 | 3,603 | 0.34 | 0.02 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 355.00 | 0.32 | 0.34 | 0.33 | 0.40 | -0.15 | -27.28% | 0.00 | 9 | 125 | 0.35 | 0.02 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 360.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.18 | -40.00% | 0.00 | 59 | 3,224 | 0.35 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 365.00 | 0.20 | 0.22 | 0.21 | 0.26 | -0.13 | -33.34% | 0.00 | 3 | 54 | 0.36 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 370.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.14 | -46.67% | 0.00 | 98 | 1,352 | 0.36 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 375.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 1 | 558 | 0.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 380.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 28 | 5,066 | 0.37 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 385.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 18 | 65 | 0.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 390.00 | 0.07 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 395.00 | 0.05 | 0.08 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 400.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 740 | 0.39 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 410.00 | 0.03 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.40 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 420.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 411 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,887 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 305 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,925 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,763 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 504 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 1.24 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 663 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:53 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 1.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,260 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,654 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 135 | 590 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,435 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,865 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 130.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,228 | 0.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,896 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 5,322 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 6,865 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 11,818 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 7 | 7,948 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 160.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 52 | 9,549 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 165.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 247 | 7,135 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 170.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 9,605 | 0.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 175.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 53 | 6,543 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 180.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 181 | 5,833 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 185.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 2 | 4,340 | 0.54 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 190.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 20 | 3,874 | 0.52 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 195.00 | 0.31 | 0.34 | 0.33 | 0.34 | +0.05 | +17.25% | 0.00 | 138 | 6,482 | 0.50 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 200.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.06 | +17.65% | 0.00 | 52 | 4,770 | 0.48 | 0.00 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 205.00 | 0.45 | 0.48 | 0.47 | 0.44 | +0.06 | +15.79% | 0.00 | 4 | 5,607 | 0.47 | -0.01 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 210.00 | 0.54 | 0.56 | 0.55 | 0.57 | +0.11 | +23.92% | 0.00 | 44 | 9,279 | 0.45 | -0.01 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 215.00 | 0.66 | 0.69 | 0.68 | 0.66 | +0.10 | +17.86% | 0.00 | 20 | 3,178 | 0.43 | -0.02 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 220.00 | 0.80 | 0.84 | 0.82 | 0.81 | +0.15 | +22.73% | 0.00 | 22 | 5,536 | 0.42 | -0.03 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 225.00 | 0.99 | 1.03 | 1.01 | 1.01 | +0.20 | +24.70% | 0.00 | 94 | 3,942 | 0.40 | -0.04 | 0.00 | -0.06 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 230.00 | 1.25 | 1.29 | 1.27 | 1.27 | +0.27 | +27.00% | 0.01 | 114 | 8,503 | 0.39 | -0.06 | 0.00 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 235.00 | 1.58 | 1.63 | 1.61 | 1.65 | +0.36 | +27.91% | 0.01 | 112 | 3,210 | 0.38 | -0.08 | 0.00 | -0.08 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 240.00 | 2.03 | 2.08 | 2.06 | 2.08 | +0.43 | +26.07% | 0.01 | 1,463 | 4,762 | 0.37 | -0.10 | 0.01 | -0.09 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 245.00 | 2.60 | 2.66 | 2.63 | 2.61 | +0.50 | +23.70% | 0.01 | 1,263 | 5,051 | 0.36 | -0.13 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 250.00 | 3.35 | 3.40 | 3.38 | 3.45 | +0.77 | +28.74% | 0.01 | 281 | 5,141 | 0.35 | -0.17 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 255.00 | 4.30 | 4.35 | 4.33 | 4.40 | +0.90 | +25.72% | 0.02 | 554 | 2,417 | 0.35 | -0.21 | 0.01 | -0.13 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 260.00 | 5.45 | 5.55 | 5.50 | 5.55 | +1.15 | +26.14% | 0.02 | 595 | 1,967 | 0.34 | -0.26 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 265.00 | 6.95 | 7.05 | 7.00 | 6.95 | +1.31 | +23.23% | 0.03 | 493 | 2,835 | 0.33 | -0.31 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 270.00 | 8.70 | 8.80 | 8.75 | 8.85 | +1.82 | +25.89% | 0.03 | 147 | 1,976 | 0.33 | -0.37 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 275.00 | 10.75 | 10.85 | 10.80 | 10.93 | +2.05 | +23.09% | 0.04 | 152 | 1,517 | 0.33 | -0.43 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 280.00 | 13.15 | 13.25 | 13.20 | 13.70 | +2.80 | +25.69% | 0.05 | 546 | 1,512 | 0.32 | -0.49 | 0.01 | -0.16 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 285.00 | 15.90 | 16.00 | 15.95 | 16.25 | +3.00 | +22.65% | 0.06 | 316 | 1,998 | 0.32 | -0.55 | 0.01 | -0.15 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 290.00 | 18.95 | 19.10 | 19.03 | 19.40 | +3.25 | +20.13% | 0.07 | 48 | 413 | 0.32 | -0.62 | 0.01 | -0.14 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 295.00 | 22.30 | 22.50 | 22.40 | 22.90 | +3.90 | +20.53% | 0.08 | 54 | 202 | 0.32 | -0.67 | 0.01 | -0.13 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 300.00 | 26.00 | 26.65 | 26.33 | 26.70 | +4.40 | +19.74% | 0.09 | 11 | 507 | 0.32 | -0.73 | 0.01 | -0.12 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 305.00 | 29.85 | 30.65 | 30.25 | 29.75 | +4.92 | +19.82% | 0.10 | 4 | 58 | 0.32 | -0.77 | 0.01 | -0.11 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 310.00 | 33.95 | 34.85 | 34.40 | 34.45 | +5.40 | +18.59% | 0.11 | 408 | 597 | 0.32 | -0.81 | 0.01 | -0.10 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 315.00 | 38.45 | 39.25 | 38.85 | 34.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.32 | -0.85 | 0.01 | -0.08 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 320.00 | 43.00 | 43.80 | 43.40 | 43.50 | +6.10 | +16.31% | 0.14 | 1 | 11 | 0.32 | -0.88 | 0.01 | -0.07 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 325.00 | 47.65 | 48.50 | 48.08 | 43.51 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.32 | -0.91 | 0.01 | -0.06 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 330.00 | 51.35 | 54.70 | 53.03 | 50.43 | +7.18 | +16.61% | 0.16 | 1 | 230 | 0.40 | -0.93 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 335.00 | 56.25 | 58.55 | 57.40 | 57.83 | +11.18 | +23.97% | 0.17 | 30 | 19 | 0.42 | -0.94 | 0.00 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 340.00 | 61.05 | 64.35 | 62.70 | 72.50 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.49 | -0.96 | 0.00 | -0.03 | 10/28/2025 | 11/4/2025 3:59:53 PM EST |
| 345.00 | 66.05 | 69.35 | 67.70 | 57.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.03 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 350.00 | 70.65 | 74.60 | 72.63 | 70.02 | +0.87 | +1.26% | 0.21 | 1 | 45 | 0.54 | -0.98 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 355.00 | 76.00 | 79.35 | 77.68 | 69.54 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 360.00 | 81.05 | 84.35 | 82.70 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/4/2025 3:59:53 PM EST | |||
| 365.00 | 86.05 | 89.35 | 87.70 | 120.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 11/4/2025 3:59:53 PM EST |
| 370.00 | 91.00 | 94.35 | 92.68 | 84.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 375.00 | 96.00 | 99.55 | 97.78 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 380.00 | 101.00 | 104.55 | 102.78 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 385.00 | 106.05 | 109.55 | 107.80 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 390.00 | 111.00 | 114.55 | 112.78 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 395.00 | 116.15 | 119.35 | 117.75 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 400.00 | 121.00 | 124.35 | 122.68 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 410.00 | 131.00 | 134.55 | 132.78 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 420.00 | 141.05 | 144.35 | 142.70 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 430.00 | 151.00 | 154.35 | 152.68 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 440.00 | 161.00 | 164.35 | 162.68 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 450.00 | 171.05 | 174.35 | 172.70 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST |