Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $331.33 as of 2/6/2026 11:03:36 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 | 162.10 | 165.30 | 163.70 | 179.96 | 0.00 | 0.00% | 1.02 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 165.00 | 156.85 | 160.35 | 158.60 | 158.38 | % | 0.96 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 170.00 | 151.80 | 155.40 | 153.60 | 152.80 | -14.38 | -8.61% | 0.90 | 4 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 175.00 | 147.00 | 150.40 | 148.70 | 147.58 | -8.49 | -5.44% | 0.85 | 2 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 180.00 | 142.10 | 145.40 | 143.75 | 142.18 | -21.39 | -13.08% | 0.80 | 9 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 185.00 | 136.85 | 140.30 | 138.58 | 138.43 | % | 0.75 | 2 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 190.00 | 131.75 | 135.30 | 133.53 | 140.00 | -4.29 | -2.98% | 0.70 | 1 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 195.00 | 126.95 | 130.35 | 128.65 | 148.32 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 200.00 | 122.00 | 125.40 | 123.70 | 122.82 | +0.64 | +0.53% | 0.62 | 10 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 205.00 | 117.30 | 120.35 | 118.83 | 118.96 | 0.00 | 0.00% | 0.58 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 210.00 | 112.35 | 115.35 | 113.85 | 113.74 | -7.91 | -6.51% | 0.54 | 2 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 215.00 | 107.50 | 110.35 | 108.93 | 128.40 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 220.00 | 102.15 | 105.35 | 103.75 | 107.96 | -2.13 | -1.94% | 0.47 | 1 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 225.00 | 97.50 | 100.45 | 98.98 | 105.05 | -1.60 | -1.50% | 0.44 | 1 | 142 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 230.00 | 92.30 | 95.40 | 93.85 | 92.62 | -13.38 | -12.63% | 0.41 | 1 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 235.00 | 88.00 | 90.35 | 89.18 | 104.37 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 240.00 | 82.50 | 85.40 | 83.95 | 83.44 | +0.64 | +0.78% | 0.35 | 1 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 245.00 | 77.35 | 80.40 | 78.88 | 86.32 | 0.00 | 0.00% | 0.32 | 0 | 66 | 1.39 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 250.00 | 71.95 | 75.40 | 73.68 | 73.45 | -6.05 | -7.61% | 0.29 | 2 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 255.00 | 68.05 | 70.50 | 69.28 | 75.96 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 260.00 | 63.05 | 65.50 | 64.28 | 65.52 | +6.84 | +11.66% | 0.25 | 2 | 13 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 265.00 | 57.50 | 60.50 | 59.00 | 58.26 | -0.61 | -1.04% | 0.22 | 2 | 64 | 1.09 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 270.00 | 52.60 | 55.50 | 54.05 | 52.98 | -1.52 | -2.79% | 0.20 | 5 | 13 | 1.02 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 275.00 | 47.60 | 50.50 | 49.05 | 50.82 | -0.15 | -0.30% | 0.18 | 6 | 29 | 0.94 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 277.50 | 45.65 | 48.10 | 46.88 | 66.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.90 | 0.99 | 0.00 | -0.07 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 280.00 | 42.65 | 45.55 | 44.10 | 42.85 | -5.38 | -11.16% | 0.16 | 21 | 36 | 0.83 | 0.99 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 282.50 | 40.20 | 43.10 | 41.65 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.83 | 0.98 | 0.00 | -0.10 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 285.00 | 37.50 | 40.20 | 38.85 | 40.45 | -0.05 | -0.13% | 0.14 | 11 | 61 | 0.70 | 0.98 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 287.50 | 35.00 | 38.15 | 36.58 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.76 | 0.97 | 0.00 | -0.14 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 290.00 | 32.50 | 35.70 | 34.10 | 33.07 | -3.30 | -9.08% | 0.12 | 7 | 64 | 0.72 | 0.96 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 292.50 | 30.40 | 33.30 | 31.85 | % | 0.11 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.18 | 2/6/2026 3:59:55 PM EST | |||
| 295.00 | 27.55 | 30.95 | 29.25 | 29.00 | -7.64 | -20.86% | 0.10 | 8 | 64 | 0.65 | 0.94 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 297.50 | 25.45 | 27.60 | 26.53 | 26.75 | -5.76 | -17.72% | 0.09 | 6 | 3 | 0.51 | 0.93 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 300.00 | 23.30 | 25.00 | 24.15 | 24.15 | -8.10 | -25.12% | 0.08 | 113 | 86 | 0.46 | 0.91 | 0.01 | -0.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 302.50 | 21.05 | 22.85 | 21.95 | 22.70 | -2.20 | -8.84% | 0.07 | 15 | 17 | 0.46 | 0.89 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 305.00 | 19.40 | 19.75 | 19.58 | 19.53 | -9.37 | -32.43% | 0.06 | 260 | 175 | 0.40 | 0.87 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 307.50 | 16.35 | 18.35 | 17.35 | 16.77 | -8.95 | -34.80% | 0.06 | 61 | 86 | 0.42 | 0.84 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 310.00 | 15.05 | 15.75 | 15.40 | 15.50 | -7.81 | -33.51% | 0.05 | 316 | 253 | 0.36 | 0.81 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 312.50 | 13.05 | 13.20 | 13.13 | 13.26 | -7.74 | -36.86% | 0.04 | 158 | 180 | 0.36 | 0.77 | 0.02 | -0.36 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 315.00 | 11.10 | 11.30 | 11.20 | 12.50 | -7.00 | -35.90% | 0.04 | 502 | 692 | 0.35 | 0.73 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 317.50 | 9.35 | 9.50 | 9.43 | 10.70 | -6.45 | -37.61% | 0.03 | 259 | 689 | 0.35 | 0.67 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 320.00 | 7.75 | 7.85 | 7.80 | 8.00 | -7.90 | -49.69% | 0.02 | 1,529 | 962 | 0.34 | 0.61 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 322.50 | 6.30 | 6.40 | 6.35 | 6.40 | -7.40 | -53.63% | 0.02 | 3,515 | 411 | 0.34 | 0.54 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 325.00 | 5.05 | 5.15 | 5.10 | 5.14 | -6.76 | -56.81% | 0.02 | 6,688 | 1,219 | 0.33 | 0.47 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 327.50 | 4.00 | 4.05 | 4.03 | 4.09 | -6.86 | -62.65% | 0.01 | 3,022 | 549 | 0.33 | 0.40 | 0.03 | -0.41 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 330.00 | 3.10 | 3.20 | 3.15 | 3.16 | -6.19 | -66.21% | 0.01 | 6,960 | 1,668 | 0.33 | 0.34 | 0.03 | -0.39 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 332.50 | 2.38 | 2.44 | 2.41 | 2.43 | -5.12 | -67.82% | 0.01 | 1,085 | 905 | 0.33 | 0.28 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 335.00 | 1.80 | 1.86 | 1.83 | 1.83 | -4.57 | -71.41% | 0.01 | 14,264 | 2,402 | 0.33 | 0.23 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 337.50 | 1.36 | 1.41 | 1.39 | 1.43 | -3.95 | -73.42% | 0.00 | 4,459 | 855 | 0.33 | 0.19 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 340.00 | 1.02 | 1.07 | 1.05 | 1.08 | -3.37 | -75.73% | 0.00 | 9,143 | 3,939 | 0.33 | 0.15 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 342.50 | 0.77 | 0.82 | 0.80 | 0.82 | -2.93 | -78.14% | 0.00 | 579 | 587 | 0.33 | 0.12 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 345.00 | 0.58 | 0.63 | 0.61 | 0.63 | -2.40 | -79.21% | 0.00 | 1,480 | 1,278 | 0.34 | 0.10 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 347.50 | 0.45 | 0.48 | 0.47 | 0.48 | -2.06 | -81.11% | 0.00 | 390 | 548 | 0.35 | 0.08 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 350.00 | 0.35 | 0.37 | 0.36 | 0.37 | -1.69 | -82.04% | 0.00 | 8,065 | 4,174 | 0.35 | 0.06 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 352.50 | 0.26 | 0.29 | 0.28 | 0.29 | -1.39 | -82.74% | 0.00 | 609 | 497 | 0.36 | 0.05 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 355.00 | 0.22 | 0.23 | 0.23 | 0.22 | -1.12 | -83.59% | 0.00 | 3,522 | 3,308 | 0.37 | 0.04 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 357.50 | 0.16 | 0.18 | 0.17 | 0.19 | -0.92 | -82.89% | 0.00 | 189 | 510 | 0.37 | 0.03 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 360.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.72 | -84.71% | 0.00 | 1,673 | 2,682 | 0.38 | 0.02 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 362.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.59 | -83.10% | 0.00 | 66 | 318 | 0.39 | 0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 365.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.51 | -83.61% | 0.00 | 630 | 1,160 | 0.40 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 367.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.37 | -84.10% | 0.00 | 140 | 209 | 0.40 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 370.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.31 | -83.79% | 0.00 | 1,711 | 1,150 | 0.41 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 372.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.27 | -81.82% | 0.00 | 1 | 212 | 0.42 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 375.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 195 | 593 | 0.43 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 377.50 | 0.02 | 0.04 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 39 | 113 | 0.44 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 380.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 685 | 1,462 | 0.45 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 382.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 29 | 95 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 385.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.09 | -69.24% | 0.00 | 207 | 622 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 387.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 66 | 377 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 699 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 392.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 48 | 93 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 395.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 16 | 450 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 397.50 | 0.00 | 0.26 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 80 | 536 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.57 | -96.61% | 0.00 | 3 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 405.00 | 0.01 | 0.18 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 8 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.48 | 0.24 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 246 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 7 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 369 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.42 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.12 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 98 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.30 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 45 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 432 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 11 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 520 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 250.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 662 | 298 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 78 | 380 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 59 | 149 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 265.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 219 | 270 | 0.60 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 270.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 377 | 338 | 0.56 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 275.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 813 | 354 | 0.53 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 277.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 89 | 83 | 0.52 | -0.01 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 280.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 283 | 562 | 0.50 | -0.01 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 282.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 0.00 | 29 | 65 | 0.49 | -0.02 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 285.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 693 | 440 | 0.47 | -0.02 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 287.50 | 0.23 | 0.26 | 0.25 | 0.20 | -0.13 | -39.40% | 0.00 | 81 | 72 | 0.46 | -0.03 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 290.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.14 | -32.56% | 0.00 | 904 | 1,552 | 0.45 | -0.04 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 292.50 | 0.34 | 0.38 | 0.36 | 0.37 | -0.19 | -33.93% | 0.00 | 280 | 84 | 0.43 | -0.05 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 295.00 | 0.43 | 0.47 | 0.45 | 0.43 | -0.12 | -21.82% | 0.00 | 1,022 | 1,325 | 0.42 | -0.06 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 297.50 | 0.54 | 0.58 | 0.56 | 0.53 | -0.18 | -25.36% | 0.00 | 556 | 208 | 0.41 | -0.07 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 300.00 | 0.68 | 0.72 | 0.70 | 0.68 | -0.10 | -12.83% | 0.00 | 2,242 | 2,457 | 0.40 | -0.09 | 0.01 | -0.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 302.50 | 0.86 | 0.90 | 0.88 | 0.85 | -0.10 | -10.53% | 0.00 | 508 | 253 | 0.39 | -0.11 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 305.00 | 1.09 | 1.14 | 1.12 | 1.07 | -0.02 | -1.84% | 0.00 | 2,619 | 2,329 | 0.38 | -0.13 | 0.01 | -0.30 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 307.50 | 1.38 | 1.44 | 1.41 | 1.31 | -0.05 | -3.68% | 0.00 | 614 | 168 | 0.37 | -0.16 | 0.01 | -0.32 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 310.00 | 1.75 | 1.81 | 1.78 | 1.70 | +0.09 | +5.59% | 0.01 | 2,405 | 1,341 | 0.36 | -0.19 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 312.50 | 2.22 | 2.28 | 2.25 | 2.22 | +0.26 | +13.27% | 0.01 | 1,282 | 559 | 0.35 | -0.23 | 0.02 | -0.36 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 315.00 | 2.80 | 2.87 | 2.84 | 2.81 | +0.36 | +14.70% | 0.01 | 2,165 | 1,400 | 0.35 | -0.27 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 317.50 | 3.55 | 3.60 | 3.58 | 3.55 | +0.30 | +9.24% | 0.01 | 728 | 531 | 0.34 | -0.33 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 320.00 | 4.40 | 4.50 | 4.45 | 4.40 | +1.05 | +31.35% | 0.01 | 2,876 | 1,011 | 0.33 | -0.39 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 322.50 | 5.45 | 5.55 | 5.50 | 5.37 | +1.37 | +34.25% | 0.02 | 2,392 | 6,176 | 0.33 | -0.46 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 325.00 | 6.70 | 6.80 | 6.75 | 6.50 | +1.70 | +35.42% | 0.02 | 2,205 | 3,922 | 0.32 | -0.53 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 327.50 | 8.10 | 8.25 | 8.18 | 7.85 | +1.88 | +31.50% | 0.02 | 1,097 | 395 | 0.32 | -0.60 | 0.03 | -0.41 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 330.00 | 9.70 | 9.90 | 9.80 | 9.60 | +2.95 | +44.37% | 0.03 | 901 | 6,064 | 0.32 | -0.66 | 0.03 | -0.39 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 332.50 | 11.50 | 11.70 | 11.60 | 10.21 | +1.96 | +23.76% | 0.03 | 146 | 361 | 0.32 | -0.72 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 335.00 | 13.45 | 13.65 | 13.55 | 13.24 | +4.19 | +46.30% | 0.04 | 297 | 1,433 | 0.32 | -0.77 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 337.50 | 14.80 | 16.20 | 15.50 | 13.91 | +2.88 | +26.12% | 0.05 | 132 | 305 | 0.31 | -0.81 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 340.00 | 17.10 | 18.05 | 17.58 | 18.20 | +5.65 | +45.02% | 0.05 | 192 | 904 | 0.33 | -0.85 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 342.50 | 18.65 | 20.50 | 19.58 | 20.50 | +6.20 | +43.36% | 0.06 | 38 | 331 | 0.43 | -0.88 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 345.00 | 21.15 | 23.65 | 22.40 | 22.55 | +6.14 | +37.42% | 0.06 | 35 | 955 | 0.44 | -0.90 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 347.50 | 22.65 | 25.75 | 24.20 | 24.78 | +6.08 | +32.52% | 0.07 | 39 | 390 | 0.52 | -0.92 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 350.00 | 25.05 | 28.35 | 26.70 | 26.35 | +6.85 | +35.13% | 0.08 | 25 | 535 | 0.57 | -0.94 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 352.50 | 27.75 | 30.50 | 29.13 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.57 | -0.95 | 0.01 | -0.12 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 355.00 | 29.85 | 33.00 | 31.43 | 32.99 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.60 | -0.96 | 0.00 | -0.10 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 357.50 | 32.80 | 35.50 | 34.15 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.63 | -0.97 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 360.00 | 34.80 | 38.00 | 36.40 | 35.80 | -2.51 | -6.56% | 0.10 | 11 | 46 | 0.66 | -0.98 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 362.50 | 37.35 | 40.15 | 38.75 | 34.35 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.65 | -0.98 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 365.00 | 40.10 | 43.00 | 41.55 | 33.90 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.72 | -0.99 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 367.50 | 42.35 | 45.80 | 44.08 | 46.20 | +18.45 | +66.49% | 0.12 | 50 | 10 | 0.74 | -0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 370.00 | 44.75 | 48.30 | 46.53 | 44.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 372.50 | 47.35 | 50.80 | 49.08 | 30.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | -1.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 375.00 | 49.85 | 53.30 | 51.58 | 54.30 | +19.20 | +54.71% | 0.14 | 670 | 102 | 0.82 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 377.50 | 52.75 | 55.55 | 54.15 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 380.00 | 54.75 | 58.05 | 56.40 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 382.50 | 57.60 | 60.55 | 59.08 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 385.00 | 59.85 | 63.30 | 61.58 | 51.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 387.50 | 62.60 | 65.80 | 64.20 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 390.00 | 64.80 | 68.30 | 66.55 | 56.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 392.50 | 67.75 | 70.80 | 69.28 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 395.00 | 70.10 | 73.30 | 71.70 | 76.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 397.50 | 72.75 | 75.80 | 74.28 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 400.00 | 75.25 | 78.30 | 76.78 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 402.50 | 77.75 | 80.80 | 79.28 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 405.00 | 80.25 | 83.30 | 81.78 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 410.00 | 84.80 | 88.30 | 86.55 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 415.00 | 89.85 | 93.30 | 91.58 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 420.00 | 95.25 | 98.30 | 96.78 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 425.00 | 99.85 | 103.30 | 101.58 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 430.00 | 105.25 | 108.05 | 106.65 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 435.00 | 110.25 | 113.30 | 111.78 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 440.00 | 115.25 | 118.30 | 116.78 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 445.00 | 120.25 | 123.30 | 121.78 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 450.00 | 124.75 | 128.30 | 126.53 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |