Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $315.67 as of 12/26/2025 1:10:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 229.10 | 232.65 | 230.88 | 197.00 | 0.00 | 0.00% | 2.72 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 223.65 | 227.55 | 225.60 | 117.55 | 0.00 | 0.00% | 2.51 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 218.60 | 222.70 | 220.65 | % | 2.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 213.75 | 217.55 | 215.65 | 182.00 | 0.00 | 0.00% | 2.16 | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 209.20 | 212.65 | 210.93 | 214.90 | 0.00 | 0.00% | 2.01 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 203.70 | 207.65 | 205.68 | 128.41 | 0.00 | 0.00% | 1.87 | 0 | 41 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 198.85 | 202.65 | 200.75 | 90.43 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 193.85 | 197.75 | 195.80 | 185.85 | 0.00 | 0.00% | 1.63 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 189.35 | 192.75 | 191.05 | 192.01 | 0.00 | 0.00% | 1.53 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 184.40 | 187.75 | 186.08 | 177.67 | 0.00 | 0.00% | 1.43 | 0 | 19 | 1.37 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 179.45 | 182.75 | 181.10 | 182.07 | 0.00 | 0.00% | 1.34 | 0 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 174.45 | 177.85 | 176.15 | 161.52 | 0.00 | 0.00% | 1.26 | 0 | 28 | 1.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 169.50 | 172.90 | 171.20 | 100.07 | 0.00 | 0.00% | 1.18 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 164.55 | 167.30 | 165.93 | 169.66 | 0.00 | 0.00% | 1.11 | 0 | 34 | 1.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 159.60 | 162.95 | 161.28 | 165.00 | 0.00 | 0.00% | 1.04 | 0 | 33 | 1.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 154.60 | 157.95 | 156.28 | 156.26 | +4.43 | +2.92% | 0.98 | 46 | 26 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 149.65 | 153.00 | 151.33 | 141.13 | 0.00 | 0.00% | 0.92 | 0 | 35 | 1.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 144.70 | 148.10 | 146.40 | 146.26 | +0.26 | +0.18% | 0.86 | 13 | 55 | 1.00 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 139.75 | 143.15 | 141.45 | 142.00 | 0.00 | 0.00% | 0.81 | 0 | 73 | 0.96 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 134.30 | 138.15 | 136.23 | 135.37 | 0.00 | 0.00% | 0.76 | 0 | 172 | 0.92 | 1.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 129.45 | 133.20 | 131.33 | 130.85 | +3.96 | +3.13% | 0.71 | 1 | 235 | 0.89 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 124.50 | 128.30 | 126.40 | 116.77 | 0.00 | 0.00% | 0.67 | 0 | 252 | 0.86 | 1.00 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 119.75 | 123.35 | 121.55 | 121.77 | 0.00 | 0.00% | 0.62 | 0 | 202 | 0.82 | 1.00 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 115.05 | 118.45 | 116.75 | 116.83 | -0.67 | -0.57% | 0.58 | 5 | 838 | 0.79 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 205.00 | 109.70 | 113.50 | 111.60 | 111.00 | 0.00 | 0.00% | 0.54 | 0 | 240 | 0.76 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 105.55 | 108.55 | 107.05 | 107.01 | -0.79 | -0.74% | 0.51 | 5 | 907 | 0.72 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 215.00 | 99.80 | 103.70 | 101.75 | 101.71 | -2.13 | -2.06% | 0.47 | 8 | 359 | 0.70 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 220.00 | 95.40 | 98.75 | 97.08 | 92.90 | 0.00 | 0.00% | 0.44 | 0 | 617 | 0.66 | 0.98 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 225.00 | 90.10 | 93.85 | 91.98 | 91.80 | +6.10 | +7.12% | 0.41 | 3 | 551 | 0.64 | 0.98 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 85.15 | 88.95 | 87.05 | 87.50 | +0.87 | +1.01% | 0.38 | 2 | 1,479 | 0.61 | 0.97 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 235.00 | 80.25 | 84.15 | 82.20 | 82.55 | -2.10 | -2.49% | 0.35 | 1 | 1,096 | 0.58 | 0.96 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 76.35 | 78.90 | 77.63 | 76.82 | 0.00 | 0.00% | 0.32 | 0 | 1,093 | 0.54 | 0.96 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 245.00 | 70.70 | 73.50 | 72.10 | 72.90 | -0.32 | -0.44% | 0.29 | 1 | 1,160 | 0.48 | 0.95 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 66.05 | 69.70 | 67.88 | 68.05 | +0.05 | +0.08% | 0.27 | 12 | 1,441 | 0.51 | 0.94 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 255.00 | 62.70 | 63.75 | 63.23 | 63.24 | 0.00 | 0.00% | 0.25 | 0 | 737 | 0.40 | 0.92 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 260.00 | 58.10 | 59.15 | 58.63 | 58.85 | -1.06 | -1.77% | 0.23 | 16 | 1,393 | 0.39 | 0.91 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 265.00 | 53.60 | 54.60 | 54.10 | 54.15 | -0.40 | -0.74% | 0.20 | 47 | 653 | 0.38 | 0.89 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 270.00 | 49.20 | 50.15 | 49.68 | 49.77 | -0.46 | -0.92% | 0.18 | 24 | 1,545 | 0.38 | 0.88 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 275.00 | 44.90 | 46.05 | 45.48 | 45.30 | -0.65 | -1.42% | 0.17 | 31 | 910 | 0.37 | 0.85 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 280.00 | 40.80 | 41.80 | 41.30 | 41.40 | +0.20 | +0.49% | 0.15 | 3 | 1,075 | 0.36 | 0.83 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 285.00 | 36.80 | 37.65 | 37.23 | 37.10 | -0.45 | -1.20% | 0.13 | 14 | 2,484 | 0.36 | 0.80 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 32.00 | 33.90 | 32.95 | 33.32 | -0.28 | -0.84% | 0.11 | 46 | 1,632 | 0.35 | 0.76 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 295.00 | 29.40 | 30.20 | 29.80 | 29.75 | 0.00 | 0.00% | 0.10 | 0 | 589 | 0.35 | 0.73 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 26.25 | 26.85 | 26.55 | 26.25 | -0.47 | -1.76% | 0.09 | 82 | 6,910 | 0.34 | 0.68 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 305.00 | 23.10 | 23.30 | 23.20 | 23.25 | -0.20 | -0.86% | 0.08 | 44 | 833 | 0.34 | 0.64 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 19.65 | 20.40 | 20.03 | 20.15 | -0.85 | -4.05% | 0.06 | 120 | 3,142 | 0.34 | 0.59 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 315.00 | 17.50 | 17.70 | 17.60 | 17.53 | -0.67 | -3.69% | 0.06 | 171 | 2,988 | 0.34 | 0.54 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 15.10 | 15.30 | 15.20 | 15.15 | -0.73 | -4.60% | 0.05 | 353 | 3,066 | 0.34 | 0.50 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 325.00 | 12.95 | 13.10 | 13.03 | 12.95 | -0.50 | -3.72% | 0.04 | 350 | 3,526 | 0.33 | 0.45 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 11.00 | 11.20 | 11.10 | 11.01 | -0.64 | -5.50% | 0.03 | 229 | 4,111 | 0.33 | 0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 335.00 | 9.30 | 9.50 | 9.40 | 9.40 | -0.50 | -5.06% | 0.03 | 144 | 1,195 | 0.33 | 0.36 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 7.85 | 8.00 | 7.93 | 7.89 | -0.41 | -4.94% | 0.02 | 106 | 11,090 | 0.33 | 0.32 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 345.00 | 6.55 | 6.75 | 6.65 | 6.60 | -0.45 | -6.39% | 0.02 | 84 | 3,995 | 0.33 | 0.28 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 350.00 | 5.50 | 5.65 | 5.58 | 5.49 | -0.32 | -5.51% | 0.02 | 241 | 3,837 | 0.33 | 0.24 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 355.00 | 4.55 | 4.70 | 4.63 | 4.55 | -0.35 | -7.15% | 0.01 | 86 | 549 | 0.33 | 0.21 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 360.00 | 3.80 | 3.90 | 3.85 | 3.94 | -0.16 | -3.91% | 0.01 | 37 | 1,909 | 0.33 | 0.18 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 365.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.20 | -5.89% | 0.01 | 66 | 429 | 0.33 | 0.15 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 370.00 | 2.38 | 2.87 | 2.63 | 2.63 | -0.20 | -7.07% | 0.01 | 59 | 9,870 | 0.33 | 0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 375.00 | 2.13 | 2.40 | 2.27 | 2.14 | -0.18 | -7.76% | 0.01 | 47 | 455 | 0.34 | 0.11 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 380.00 | 1.75 | 1.82 | 1.79 | 1.76 | -0.14 | -7.37% | 0.00 | 58 | 1,608 | 0.34 | 0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 385.00 | 1.43 | 1.50 | 1.47 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2,331 | 0.34 | 0.08 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 390.00 | 1.17 | 1.24 | 1.21 | 1.20 | -0.12 | -9.10% | 0.00 | 3 | 4,164 | 0.34 | 0.07 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 395.00 | 0.96 | 1.03 | 1.00 | 0.96 | -0.13 | -11.93% | 0.00 | 3 | 162 | 0.34 | 0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 400.00 | 0.79 | 0.85 | 0.82 | 0.81 | -0.06 | -6.90% | 0.00 | 17 | 1,052 | 0.34 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 405.00 | 0.65 | 0.71 | 0.68 | 0.66 | -0.06 | -8.34% | 0.00 | 3 | 490 | 0.35 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 410.00 | 0.53 | 0.60 | 0.57 | 0.55 | -0.08 | -12.70% | 0.00 | 31 | 295 | 0.35 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 415.00 | 0.44 | 0.50 | 0.47 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.03 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 420.00 | 0.36 | 0.42 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.35 | 0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 425.00 | 0.30 | 0.36 | 0.33 | 0.31 | -0.01 | -3.13% | 0.00 | 1 | 13 | 0.36 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 430.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.02 | -6.90% | 0.00 | 1 | 138 | 0.36 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 435.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.36 | 0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 440.00 | 0.17 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 427 | 0.37 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 445.00 | 0.14 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 450.00 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 18 | 22 | 0.37 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 455.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.37 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 460.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 82 | 11 | 0.38 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 470.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 480.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 490.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.57 | 0.79 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.01 | 0.79 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.59 | 0.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 0.01 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.75 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 0.04 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.60 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.59 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 73 | 792 | 0.57 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.57 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 0.12 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.55 | 0.00 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.18 | -48.65% | 0.00 | 1 | 789 | 0.54 | 0.00 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.04 | -16.67% | 0.00 | 16 | 1,335 | 0.52 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 205.00 | 0.22 | 0.28 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.51 | -0.01 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 0.29 | 0.33 | 0.31 | 0.29 | -0.05 | -14.71% | 0.00 | 2 | 454 | 0.50 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 215.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.03 | -7.90% | 0.00 | 3 | 748 | 0.48 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 220.00 | 0.41 | 0.46 | 0.44 | 0.42 | -0.02 | -4.55% | 0.00 | 55 | 763 | 0.47 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 225.00 | 0.49 | 0.55 | 0.52 | 0.51 | -0.02 | -3.78% | 0.00 | 25 | 666 | 0.46 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.05 | -7.70% | 0.00 | 4 | 1,131 | 0.45 | -0.03 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 235.00 | 0.72 | 0.78 | 0.75 | 0.71 | -0.06 | -7.80% | 0.00 | 22 | 523 | 0.44 | -0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 240.00 | 0.87 | 0.93 | 0.90 | 0.85 | -0.13 | -13.27% | 0.00 | 33 | 772 | 0.43 | -0.04 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 245.00 | 1.06 | 1.12 | 1.09 | 1.05 | -0.06 | -5.41% | 0.00 | 5 | 1,094 | 0.41 | -0.05 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 250.00 | 1.29 | 1.36 | 1.33 | 1.34 | +0.01 | +0.76% | 0.01 | 119 | 3,003 | 0.41 | -0.06 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 255.00 | 1.59 | 1.65 | 1.62 | 1.56 | -0.11 | -6.59% | 0.01 | 49 | 1,001 | 0.40 | -0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 260.00 | 1.94 | 2.01 | 1.98 | 1.96 | -0.09 | -4.39% | 0.01 | 63 | 2,564 | 0.39 | -0.09 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 265.00 | 2.39 | 2.46 | 2.43 | 2.41 | -0.12 | -4.75% | 0.01 | 44 | 1,539 | 0.38 | -0.11 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 270.00 | 2.92 | 3.05 | 2.99 | 2.99 | -0.11 | -3.55% | 0.01 | 121 | 2,910 | 0.37 | -0.12 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 275.00 | 3.55 | 3.70 | 3.63 | 3.65 | -0.10 | -2.67% | 0.01 | 99 | 2,013 | 0.37 | -0.15 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 280.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.20 | -4.31% | 0.02 | 98 | 2,577 | 0.36 | -0.17 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 285.00 | 5.30 | 5.50 | 5.40 | 5.35 | -0.10 | -1.84% | 0.02 | 155 | 2,127 | 0.36 | -0.20 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 6.45 | 6.60 | 6.53 | 6.52 | -0.05 | -0.77% | 0.02 | 94 | 9,198 | 0.35 | -0.24 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 295.00 | 7.80 | 7.95 | 7.88 | 7.90 | -0.05 | -0.63% | 0.03 | 166 | 1,680 | 0.35 | -0.27 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 9.40 | 9.55 | 9.48 | 9.47 | -0.28 | -2.88% | 0.03 | 293 | 19,090 | 0.34 | -0.32 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 305.00 | 11.20 | 11.35 | 11.28 | 11.20 | -0.25 | -2.19% | 0.04 | 87 | 1,404 | 0.34 | -0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 13.25 | 13.45 | 13.35 | 13.25 | -0.45 | -3.29% | 0.04 | 86 | 1,553 | 0.34 | -0.41 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 315.00 | 15.55 | 15.75 | 15.65 | 15.80 | 0.00 | 0.00% | 0.05 | 119 | 819 | 0.34 | -0.46 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 18.10 | 18.35 | 18.23 | 17.99 | -0.83 | -4.41% | 0.06 | 22 | 1,367 | 0.33 | -0.50 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 325.00 | 20.95 | 21.15 | 21.05 | 20.90 | -0.65 | -3.02% | 0.06 | 8 | 531 | 0.33 | -0.55 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 24.00 | 24.25 | 24.13 | 23.95 | -0.33 | -1.36% | 0.07 | 4 | 636 | 0.33 | -0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 335.00 | 27.35 | 27.60 | 27.48 | 27.30 | -0.85 | -3.02% | 0.08 | 3 | 448 | 0.33 | -0.64 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 29.40 | 31.10 | 30.25 | 31.05 | -0.24 | -0.77% | 0.09 | 22 | 500 | 0.33 | -0.68 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 345.00 | 34.50 | 35.20 | 34.85 | 35.20 | 0.00 | 0.00% | 0.10 | 0 | 383 | 0.33 | -0.72 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 350.00 | 37.05 | 39.20 | 38.13 | 38.50 | -0.71 | -1.82% | 0.11 | 1 | 349 | 0.33 | -0.76 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 355.00 | 42.35 | 43.35 | 42.85 | 43.25 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.33 | -0.79 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 360.00 | 45.40 | 47.65 | 46.53 | 49.80 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.33 | -0.82 | 0.01 | -0.10 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 365.00 | 51.00 | 52.10 | 51.55 | 55.83 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.33 | -0.85 | 0.01 | -0.09 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 370.00 | 55.55 | 56.65 | 56.10 | 54.60 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.33 | -0.87 | 0.01 | -0.08 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 375.00 | 58.80 | 61.30 | 60.05 | 69.20 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.33 | -0.89 | 0.00 | -0.07 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 380.00 | 63.50 | 66.05 | 64.78 | 64.10 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.37 | -0.91 | 0.00 | -0.07 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 385.00 | 69.20 | 71.80 | 70.50 | 66.15 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.42 | -0.92 | 0.00 | -0.06 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 390.00 | 73.20 | 76.95 | 75.08 | 79.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.45 | -0.93 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 395.00 | 78.15 | 81.95 | 80.05 | 76.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.05 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 400.00 | 83.15 | 86.95 | 85.05 | 91.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 405.00 | 88.15 | 91.95 | 90.05 | 87.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 410.00 | 93.15 | 96.95 | 95.05 | 94.98 | +2.88 | +3.13% | 0.23 | 1 | 1 | 0.52 | -0.97 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 415.00 | 98.15 | 101.95 | 100.05 | 92.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 420.00 | 103.15 | 106.95 | 105.05 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 425.00 | 108.15 | 111.95 | 110.05 | 104.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 430.00 | 113.15 | 116.95 | 115.05 | % | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 435.00 | 118.15 | 121.95 | 120.05 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 440.00 | 123.15 | 126.95 | 125.05 | 124.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 445.00 | 128.15 | 131.95 | 130.05 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 450.00 | 133.15 | 136.95 | 135.05 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 455.00 | 138.15 | 141.95 | 140.05 | % | 0.31 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 460.00 | 143.15 | 146.95 | 145.05 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 470.00 | 153.15 | 156.95 | 155.05 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 480.00 | 163.15 | 166.95 | 165.05 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 490.00 | 173.15 | 176.95 | 175.05 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |