Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $338.53 as of 2/2/2026 10:58:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 182.95 | 186.55 | 184.75 | 177.07 | 0.00 | 0.00% | 1.15 | 0 | 10 | 4.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 165.00 | 177.95 | 181.60 | 179.78 | 164.73 | 0.00 | 0.00% | 1.09 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:04 PM EST |
| 170.00 | 172.90 | 176.60 | 174.75 | 172.93 | +4.91 | +2.93% | 1.03 | 1 | 7 | 3.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 175.00 | 167.95 | 171.70 | 169.83 | % | 0.97 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 180.00 | 162.90 | 166.65 | 164.78 | 158.45 | 0.00 | 0.00% | 0.92 | 0 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 185.00 | 157.95 | 161.70 | 159.83 | 155.49 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 4:00:04 PM EST |
| 190.00 | 152.90 | 156.70 | 154.80 | 148.68 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 195.00 | 147.90 | 151.60 | 149.75 | 147.94 | +9.39 | +6.78% | 0.77 | 1 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 200.00 | 143.45 | 146.70 | 145.08 | 144.07 | +4.89 | +3.52% | 0.73 | 1 | 44 | 3.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 205.00 | 138.05 | 141.65 | 139.85 | 139.15 | +4.95 | +3.69% | 0.68 | 1 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 210.00 | 133.45 | 136.60 | 135.03 | 131.76 | +2.83 | +2.20% | 0.64 | 4 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 215.00 | 128.50 | 131.60 | 130.05 | 124.32 | 0.00 | 0.00% | 0.60 | 0 | 21 | 2.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 220.00 | 123.05 | 126.65 | 124.85 | 117.11 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 225.00 | 118.50 | 121.65 | 120.08 | 114.08 | 0.00 | 0.00% | 0.53 | 0 | 67 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 230.00 | 113.05 | 116.60 | 114.83 | 97.79 | 0.00 | 0.00% | 0.50 | 0 | 24 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 235.00 | 108.50 | 111.75 | 110.13 | 93.45 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 240.00 | 103.05 | 106.65 | 104.85 | 104.50 | +6.41 | +6.54% | 0.44 | 1 | 114 | 2.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 245.00 | 98.50 | 101.75 | 100.13 | 99.85 | +8.49 | +9.30% | 0.41 | 1 | 216 | 1.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 250.00 | 93.10 | 96.65 | 94.88 | 87.90 | 0.00 | 0.00% | 0.38 | 0 | 31 | 2.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 255.00 | 88.10 | 91.70 | 89.90 | 89.37 | +5.34 | +6.36% | 0.35 | 1 | 8 | 1.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 260.00 | 83.10 | 86.70 | 84.90 | 78.26 | 0.00 | 0.00% | 0.33 | 0 | 44 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 265.00 | 78.10 | 81.70 | 79.90 | 79.47 | +5.01 | +6.73% | 0.30 | 1 | 35 | 1.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 267.50 | 75.60 | 79.25 | 77.43 | 72.26 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 270.00 | 73.10 | 76.70 | 74.90 | 71.75 | +2.40 | +3.47% | 0.28 | 1 | 81 | 1.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 272.50 | 70.60 | 74.20 | 72.40 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 275.00 | 68.10 | 72.15 | 70.13 | 63.27 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.58 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 277.50 | 65.65 | 69.20 | 67.43 | 62.60 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.47 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 280.00 | 63.15 | 66.70 | 64.93 | 64.39 | +6.31 | +10.87% | 0.23 | 36 | 75 | 1.42 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 282.50 | 60.65 | 64.25 | 62.45 | 53.97 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.38 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 2/2/2026 4:00:04 PM EST |
| 285.00 | 58.40 | 61.80 | 60.10 | 60.03 | +6.93 | +13.06% | 0.21 | 3 | 38 | 1.34 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 287.50 | 55.70 | 59.05 | 57.38 | 50.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 290.00 | 53.20 | 56.80 | 55.00 | 54.63 | +5.78 | +11.84% | 0.19 | 19 | 98 | 1.25 | 0.99 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 292.50 | 50.75 | 54.10 | 52.43 | 42.20 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.16 | 0.99 | 0.00 | -0.10 | 1/26/2026 | 2/2/2026 4:00:04 PM EST |
| 295.00 | 48.30 | 51.40 | 49.85 | 44.37 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.08 | 0.98 | 0.00 | -0.14 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 297.50 | 45.85 | 49.15 | 47.50 | 40.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.19 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 300.00 | 44.70 | 47.10 | 45.90 | 45.47 | +6.47 | +16.59% | 0.15 | 54 | 497 | 0.93 | 0.97 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 302.50 | 41.00 | 44.05 | 42.53 | 41.87 | +5.11 | +13.91% | 0.14 | 12 | 77 | 0.98 | 0.97 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 305.00 | 38.60 | 41.70 | 40.15 | 40.09 | +4.69 | +13.25% | 0.13 | 88 | 136 | 0.95 | 0.96 | 0.00 | -0.34 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 307.50 | 36.95 | 39.50 | 38.23 | 37.90 | +5.27 | +16.16% | 0.12 | 45 | 39 | 0.94 | 0.95 | 0.00 | -0.40 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 310.00 | 35.30 | 36.90 | 36.10 | 35.69 | +4.69 | +15.13% | 0.12 | 34 | 387 | 0.73 | 0.93 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 312.50 | 32.40 | 34.85 | 33.63 | 31.79 | +3.99 | +14.36% | 0.11 | 1 | 82 | 0.89 | 0.92 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 315.00 | 30.50 | 32.15 | 31.33 | 31.35 | +5.75 | +22.47% | 0.10 | 128 | 1,052 | 0.68 | 0.90 | 0.01 | -0.61 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 317.50 | 28.55 | 30.10 | 29.33 | 28.60 | +4.60 | +19.17% | 0.09 | 8 | 225 | 0.70 | 0.88 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 320.00 | 26.25 | 27.65 | 26.95 | 26.97 | +5.22 | +24.00% | 0.08 | 107 | 621 | 0.69 | 0.86 | 0.01 | -0.77 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 322.50 | 24.75 | 25.10 | 24.93 | 24.95 | +4.35 | +21.12% | 0.08 | 13,066 | 244 | 0.70 | 0.83 | 0.01 | -0.85 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 325.00 | 22.80 | 23.00 | 22.90 | 23.00 | +4.36 | +23.40% | 0.07 | 356 | 1,621 | 0.70 | 0.80 | 0.01 | -0.93 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 327.50 | 20.90 | 21.10 | 21.00 | 20.55 | +3.80 | +22.69% | 0.06 | 446 | 626 | 0.70 | 0.77 | 0.01 | -1.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 330.00 | 19.10 | 19.25 | 19.18 | 19.13 | +3.81 | +24.87% | 0.06 | 5,819 | 3,044 | 0.70 | 0.74 | 0.01 | -1.07 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 332.50 | 17.35 | 17.50 | 17.43 | 17.37 | +3.68 | +26.89% | 0.05 | 401 | 748 | 0.70 | 0.71 | 0.01 | -1.13 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 335.00 | 15.70 | 15.85 | 15.78 | 15.76 | +3.36 | +27.10% | 0.05 | 665 | 2,834 | 0.70 | 0.67 | 0.01 | -1.19 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 337.50 | 14.15 | 14.30 | 14.23 | 13.85 | +2.80 | +25.34% | 0.04 | 1,092 | 832 | 0.70 | 0.63 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 340.00 | 12.70 | 12.80 | 12.75 | 12.70 | +2.82 | +28.55% | 0.04 | 3,678 | 3,203 | 0.70 | 0.59 | 0.02 | -1.26 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 342.50 | 11.30 | 11.45 | 11.38 | 11.45 | +2.82 | +32.68% | 0.03 | 2,060 | 662 | 0.70 | 0.56 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 345.00 | 10.05 | 10.15 | 10.10 | 10.06 | +2.41 | +31.51% | 0.03 | 2,523 | 1,763 | 0.70 | 0.52 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 347.50 | 8.85 | 9.00 | 8.93 | 8.95 | +2.35 | +35.61% | 0.03 | 1,017 | 578 | 0.70 | 0.48 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 350.00 | 7.80 | 7.90 | 7.85 | 7.85 | +2.15 | +37.72% | 0.02 | 3,971 | 3,428 | 0.70 | 0.44 | 0.02 | -1.27 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 352.50 | 6.80 | 6.90 | 6.85 | 6.90 | +1.90 | +38.00% | 0.02 | 608 | 441 | 0.70 | 0.40 | 0.02 | -1.25 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 355.00 | 5.90 | 6.00 | 5.95 | 6.00 | +1.80 | +42.86% | 0.02 | 1,502 | 1,577 | 0.69 | 0.36 | 0.01 | -1.21 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 357.50 | 5.10 | 5.20 | 5.15 | 5.07 | +1.41 | +38.53% | 0.01 | 623 | 265 | 0.69 | 0.33 | 0.01 | -1.16 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 360.00 | 4.40 | 4.50 | 4.45 | 4.45 | +1.30 | +41.27% | 0.01 | 3,002 | 2,076 | 0.69 | 0.29 | 0.01 | -1.10 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 362.50 | 3.75 | 3.85 | 3.80 | 3.85 | +1.17 | +43.66% | 0.01 | 474 | 387 | 0.69 | 0.26 | 0.01 | -1.04 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 365.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.97 | +42.55% | 0.01 | 773 | 1,361 | 0.69 | 0.23 | 0.01 | -0.97 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 367.50 | 2.73 | 2.78 | 2.76 | 2.78 | +0.83 | +42.57% | 0.01 | 633 | 297 | 0.69 | 0.20 | 0.01 | -0.90 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 370.00 | 2.31 | 2.37 | 2.34 | 2.39 | +0.74 | +44.85% | 0.01 | 1,240 | 680 | 0.69 | 0.18 | 0.01 | -0.83 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 372.50 | 1.95 | 2.00 | 1.98 | 1.99 | +0.60 | +43.17% | 0.01 | 562 | 221 | 0.69 | 0.15 | 0.01 | -0.76 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 375.00 | 1.64 | 1.69 | 1.67 | 1.69 | +0.49 | +40.84% | 0.00 | 2,034 | 1,487 | 0.70 | 0.13 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 377.50 | 1.38 | 1.42 | 1.40 | 1.41 | +0.41 | +41.00% | 0.00 | 873 | 136 | 0.70 | 0.12 | 0.01 | -0.62 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 380.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.32 | +37.65% | 0.00 | 3,324 | 907 | 0.70 | 0.10 | 0.01 | -0.55 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 382.50 | 0.96 | 1.02 | 0.99 | 0.98 | +0.23 | +30.67% | 0.00 | 613 | 372 | 0.70 | 0.08 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 385.00 | 0.81 | 0.85 | 0.83 | 0.82 | +0.20 | +32.26% | 0.00 | 907 | 514 | 0.71 | 0.07 | 0.01 | -0.43 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 387.50 | 0.67 | 0.72 | 0.70 | 0.69 | +0.15 | +27.78% | 0.00 | 510 | 121 | 0.71 | 0.06 | 0.00 | -0.37 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 390.00 | 0.56 | 0.59 | 0.58 | 0.59 | +0.16 | +37.21% | 0.00 | 727 | 455 | 0.71 | 0.05 | 0.00 | -0.32 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 392.50 | 0.47 | 0.50 | 0.49 | 0.48 | +0.10 | +26.32% | 0.00 | 237 | 49 | 0.72 | 0.04 | 0.00 | -0.28 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 395.00 | 0.38 | 0.43 | 0.41 | 0.42 | +0.12 | +40.00% | 0.00 | 271 | 448 | 0.72 | 0.03 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 397.50 | 0.33 | 0.36 | 0.35 | 0.30 | +0.03 | +11.12% | 0.00 | 28 | 68 | 0.73 | 0.03 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 400.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.06 | +27.28% | 0.00 | 1,365 | 2,040 | 0.73 | 0.02 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 405.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 804 | 394 | 0.73 | 0.01 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 410.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 927 | 760 | 0.75 | 0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 415.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 563 | 53 | 0.75 | 0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 420.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 608 | 71 | 0.74 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 425.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 283 | 68 | 0.73 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 430.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.17 | -89.48% | 0.00 | 60 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 460 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 183 | 78 | 2.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 421 | 51 | 1.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 226 | 1.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 93 | 92 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 1,071 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 537 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 73 | 278 | 0.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 265.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 184 | 315 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 267.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 83 | 432 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 270.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 570 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 272.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 625 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 275.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 426 | 373 | 0.87 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 277.50 | 0.04 | 0.09 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 86 | 714 | 0.84 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 168 | 616 | 0.83 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 282.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 632 | 72 | 0.81 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 285.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 382 | 426 | 0.80 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 287.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 0.00 | 27 | 68 | 0.79 | -0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 290.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 277 | 947 | 0.77 | -0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 292.50 | 0.15 | 0.38 | 0.27 | 0.16 | -0.19 | -54.29% | 0.00 | 9 | 166 | 0.76 | -0.01 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 295.00 | 0.19 | 0.26 | 0.23 | 0.21 | -0.23 | -52.28% | 0.00 | 229 | 700 | 0.75 | -0.02 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 297.50 | 0.23 | 0.28 | 0.26 | 0.25 | -0.32 | -56.14% | 0.00 | 180 | 249 | 0.73 | -0.02 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 300.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.38 | -55.08% | 0.00 | 1,958 | 3,210 | 0.73 | -0.03 | 0.00 | -0.24 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 302.50 | 0.37 | 0.41 | 0.39 | 0.39 | -0.46 | -54.12% | 0.00 | 476 | 213 | 0.72 | -0.03 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 305.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.58 | -53.71% | 0.00 | 1,293 | 1,161 | 0.71 | -0.04 | 0.00 | -0.34 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 307.50 | 0.60 | 0.63 | 0.62 | 0.62 | -0.71 | -53.39% | 0.00 | 1,003 | 319 | 0.71 | -0.05 | 0.00 | -0.40 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 310.00 | 0.77 | 0.80 | 0.79 | 0.77 | -0.84 | -52.18% | 0.00 | 1,866 | 2,555 | 0.70 | -0.07 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 312.50 | 0.96 | 1.01 | 0.99 | 0.98 | -1.02 | -51.00% | 0.00 | 367 | 326 | 0.70 | -0.08 | 0.01 | -0.54 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 315.00 | 1.20 | 1.25 | 1.23 | 1.22 | -1.19 | -49.38% | 0.00 | 910 | 1,808 | 0.70 | -0.10 | 0.01 | -0.61 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 317.50 | 1.50 | 1.56 | 1.53 | 1.53 | -1.31 | -46.13% | 0.00 | 494 | 624 | 0.70 | -0.12 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 320.00 | 1.86 | 1.92 | 1.89 | 1.90 | -1.55 | -44.93% | 0.01 | 1,865 | 7,450 | 0.70 | -0.14 | 0.01 | -0.77 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 322.50 | 2.29 | 2.34 | 2.32 | 2.35 | -1.72 | -42.26% | 0.01 | 821 | 823 | 0.70 | -0.17 | 0.01 | -0.85 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 325.00 | 2.80 | 2.86 | 2.83 | 2.80 | -2.00 | -41.67% | 0.01 | 3,420 | 1,661 | 0.70 | -0.20 | 0.01 | -0.93 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 327.50 | 3.35 | 3.45 | 3.40 | 3.44 | -2.16 | -38.58% | 0.01 | 280 | 326 | 0.70 | -0.23 | 0.01 | -1.00 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 330.00 | 4.00 | 4.15 | 4.08 | 4.10 | -2.40 | -36.93% | 0.01 | 1,138 | 11,680 | 0.70 | -0.26 | 0.01 | -1.07 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 332.50 | 4.80 | 4.90 | 4.85 | 5.10 | -2.45 | -32.45% | 0.01 | 323 | 1,002 | 0.70 | -0.29 | 0.01 | -1.13 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 335.00 | 5.65 | 5.75 | 5.70 | 5.70 | -2.90 | -33.73% | 0.02 | 1,322 | 1,093 | 0.70 | -0.33 | 0.01 | -1.19 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 337.50 | 6.55 | 6.70 | 6.63 | 6.69 | -3.11 | -31.74% | 0.02 | 634 | 361 | 0.70 | -0.37 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 340.00 | 7.60 | 7.75 | 7.68 | 7.65 | -3.23 | -29.69% | 0.02 | 1,130 | 1,169 | 0.70 | -0.41 | 0.02 | -1.26 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 342.50 | 8.75 | 8.85 | 8.80 | 8.77 | -3.13 | -26.31% | 0.03 | 1,238 | 264 | 0.70 | -0.44 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 345.00 | 9.95 | 10.10 | 10.03 | 10.01 | -2.94 | -22.71% | 0.03 | 949 | 163 | 0.70 | -0.48 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 347.50 | 11.30 | 11.40 | 11.35 | 11.60 | -3.04 | -20.77% | 0.03 | 277 | 44 | 0.70 | -0.52 | 0.02 | -1.29 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 350.00 | 12.70 | 12.85 | 12.78 | 12.83 | -4.32 | -25.19% | 0.04 | 780 | 612 | 0.70 | -0.56 | 0.02 | -1.27 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 352.50 | 14.20 | 14.35 | 14.28 | 14.80 | -4.40 | -22.92% | 0.04 | 10 | 21 | 0.70 | -0.60 | 0.02 | -1.25 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 355.00 | 15.80 | 16.00 | 15.90 | 16.40 | -4.26 | -20.62% | 0.04 | 48 | 75 | 0.70 | -0.64 | 0.01 | -1.21 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 357.50 | 17.50 | 17.70 | 17.60 | 17.90 | -4.75 | -20.98% | 0.05 | 8 | 65 | 0.70 | -0.67 | 0.01 | -1.16 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 360.00 | 19.30 | 19.45 | 19.38 | 19.45 | -5.13 | -20.88% | 0.05 | 61 | 142 | 0.70 | -0.71 | 0.01 | -1.10 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 362.50 | 21.15 | 21.35 | 21.25 | 21.55 | -4.45 | -17.12% | 0.06 | 7 | 11 | 0.70 | -0.74 | 0.01 | -1.04 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 365.00 | 23.10 | 23.30 | 23.20 | 23.80 | -7.70 | -24.45% | 0.06 | 92 | 13 | 0.70 | -0.77 | 0.01 | -0.97 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 367.50 | 25.10 | 25.30 | 25.20 | 25.30 | % | 0.07 | 7 | 0 | 0.70 | -0.80 | 0.01 | -0.90 | 2/2/2026 | 2/2/2026 4:00:04 PM EST | |
| 370.00 | 26.65 | 28.15 | 27.40 | 35.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.70 | -0.82 | 0.01 | -0.83 | 1/26/2026 | 2/2/2026 4:00:04 PM EST |
| 372.50 | 28.80 | 30.30 | 29.55 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.76 | 2/2/2026 4:00:04 PM EST | |||
| 375.00 | 30.80 | 32.80 | 31.80 | 37.70 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.70 | -0.87 | 0.01 | -0.69 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 377.50 | 33.15 | 35.30 | 34.23 | 43.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | -0.88 | 0.01 | -0.62 | 1/29/2026 | 2/2/2026 4:00:04 PM EST |
| 380.00 | 35.60 | 37.35 | 36.48 | 38.00 | -4.60 | -10.80% | 0.10 | 1 | 15 | 0.73 | -0.90 | 0.01 | -0.55 | 2/2/2026 | 2/2/2026 4:00:04 PM EST |
| 382.50 | 37.75 | 39.95 | 38.85 | 44.75 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.71 | -0.92 | 0.01 | -0.49 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 385.00 | 39.90 | 41.90 | 40.90 | 47.35 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.88 | -0.93 | 0.01 | -0.43 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 387.50 | 42.20 | 44.65 | 43.43 | % | 0.11 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.37 | 2/2/2026 4:00:04 PM EST | |||
| 390.00 | 43.95 | 47.60 | 45.78 | 57.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | -0.95 | 0.00 | -0.32 | 1/26/2026 | 2/2/2026 4:00:04 PM EST |
| 392.50 | 46.45 | 49.95 | 48.20 | % | 0.12 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.28 | 2/2/2026 4:00:04 PM EST | |||
| 395.00 | 48.90 | 52.40 | 50.65 | 57.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | -0.97 | 0.00 | -0.24 | 1/30/2026 | 2/2/2026 4:00:04 PM EST |
| 397.50 | 51.25 | 54.85 | 53.05 | % | 0.13 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.20 | 2/2/2026 4:00:04 PM EST | |||
| 400.00 | 53.75 | 57.25 | 55.50 | 69.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.17 | 1/23/2026 | 2/2/2026 4:00:04 PM EST |
| 405.00 | 58.85 | 62.20 | 60.53 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.12 | 2/2/2026 4:00:04 PM EST | |||
| 410.00 | 63.80 | 67.15 | 65.48 | % | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.08 | 2/2/2026 4:00:04 PM EST | |||
| 415.00 | 69.05 | 72.25 | 70.65 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.05 | 2/2/2026 4:00:04 PM EST | |||
| 420.00 | 73.60 | 77.25 | 75.43 | 93.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.03 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 425.00 | 78.60 | 82.20 | 80.40 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 2/2/2026 4:00:04 PM EST | |||
| 430.00 | 84.05 | 87.30 | 85.68 | 103.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 435.00 | 88.80 | 92.25 | 90.53 | 108.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 440.00 | 93.60 | 97.30 | 95.45 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:04 PM EST | |||
| 445.00 | 98.80 | 102.25 | 100.53 | 118.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:04 PM EST |
| 450.00 | 103.60 | 107.25 | 105.43 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:04 PM EST |