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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 237.10 | 240.30 | 238.70 | 237.90 | +4.30 | +1.85% | 2.81 | 10 | 177 | 3.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 231.85 | 235.35 | 233.60 | 241.18 | 0.00 | 0.00% | 2.60 | 0 | 14 | 3.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 226.90 | 230.40 | 228.65 | 235.31 | 0.00 | 0.00% | 2.41 | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 100.00 | 222.10 | 225.30 | 223.70 | 182.00 | 0.00 | 0.00% | 2.24 | 0 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/6/2026 3:59:55 PM EST |
| 105.00 | 216.85 | 220.35 | 218.60 | 237.04 | 0.00 | 0.00% | 2.08 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 110.00 | 212.15 | 215.40 | 213.78 | 219.97 | 0.00 | 0.00% | 1.94 | 0 | 39 | 3.14 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 115.00 | 206.75 | 210.40 | 208.58 | 221.36 | 0.00 | 0.00% | 1.81 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 120.00 | 202.00 | 205.40 | 203.70 | 197.98 | 0.00 | 0.00% | 1.70 | 0 | 14 | 2.90 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 125.00 | 196.90 | 200.45 | 198.68 | 193.05 | 0.00 | 0.00% | 1.59 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 130.00 | 192.15 | 195.40 | 193.78 | 200.78 | 0.00 | 0.00% | 1.49 | 0 | 32 | 2.72 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 135.00 | 187.05 | 190.40 | 188.73 | 192.75 | 0.00 | 0.00% | 1.40 | 0 | 16 | 2.60 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:55 PM EST |
| 140.00 | 181.95 | 185.40 | 183.68 | 192.27 | 0.00 | 0.00% | 1.31 | 0 | 29 | 2.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:55 PM EST |
| 145.00 | 177.00 | 180.40 | 178.70 | 188.04 | 0.00 | 0.00% | 1.23 | 0 | 43 | 2.40 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 150.00 | 172.05 | 175.40 | 173.73 | 173.55 | -10.90 | -5.91% | 1.16 | 1 | 44 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 155.00 | 166.95 | 170.50 | 168.73 | 175.92 | 0.00 | 0.00% | 1.09 | 0 | 41 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 160.00 | 162.10 | 165.40 | 163.75 | 162.80 | -17.27 | -9.60% | 1.02 | 10 | 63 | 2.16 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 165.00 | 157.40 | 160.05 | 158.73 | 160.37 | -15.95 | -9.05% | 0.96 | 3 | 35 | 1.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 170.00 | 152.35 | 155.50 | 153.93 | 165.05 | 0.00 | 0.00% | 0.91 | 0 | 67 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 175.00 | 147.40 | 150.45 | 148.93 | 159.20 | 0.00 | 0.00% | 0.85 | 0 | 2,026 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 180.00 | 142.55 | 145.55 | 144.05 | 142.15 | -12.13 | -7.87% | 0.80 | 1 | 168 | 1.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 185.00 | 137.70 | 140.20 | 138.95 | 138.82 | 0.00 | 0.00% | 0.75 | 0 | 367 | 1.64 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 190.00 | 132.65 | 135.25 | 133.95 | 132.90 | -7.44 | -5.31% | 0.70 | 5 | 554 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 195.00 | 127.70 | 130.50 | 129.10 | 127.65 | -8.75 | -6.42% | 0.66 | 6 | 312 | 1.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 200.00 | 122.25 | 125.25 | 123.75 | 123.05 | -8.31 | -6.33% | 0.62 | 7 | 671 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 205.00 | 117.75 | 120.55 | 119.15 | 119.11 | -1.39 | -1.16% | 0.58 | 6 | 265 | 1.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 210.00 | 112.75 | 115.30 | 114.03 | 115.70 | +0.17 | +0.15% | 0.54 | 3 | 762 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 215.00 | 107.80 | 110.60 | 109.20 | 108.45 | -7.55 | -6.51% | 0.51 | 4 | 335 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 220.00 | 102.90 | 105.25 | 104.08 | 103.00 | -8.67 | -7.77% | 0.47 | 14 | 606 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 225.00 | 97.75 | 100.35 | 99.05 | 98.60 | -7.90 | -7.42% | 0.44 | 6 | 568 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 230.00 | 92.90 | 95.10 | 94.00 | 95.00 | -7.50 | -7.32% | 0.41 | 12 | 1,412 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 235.00 | 87.80 | 90.25 | 89.03 | 88.55 | -2.64 | -2.90% | 0.38 | 6 | 1,204 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 240.00 | 82.85 | 85.30 | 84.08 | 82.82 | -3.22 | -3.75% | 0.35 | 12 | 889 | 0.97 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 245.00 | 77.95 | 80.75 | 79.35 | 74.62 | 0.00 | 0.00% | 0.32 | 0 | 1,060 | 1.00 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 250.00 | 73.00 | 75.25 | 74.13 | 73.60 | -6.20 | -7.77% | 0.30 | 19 | 1,425 | 0.86 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 255.00 | 67.90 | 70.55 | 69.23 | 68.63 | -2.34 | -3.30% | 0.27 | 1 | 707 | 0.84 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 260.00 | 63.00 | 65.50 | 64.25 | 61.34 | -8.87 | -12.64% | 0.25 | 3 | 1,111 | 0.78 | 0.99 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 265.00 | 57.55 | 60.65 | 59.10 | 61.05 | -3.57 | -5.53% | 0.22 | 29 | 510 | 0.74 | 0.98 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 270.00 | 53.10 | 55.55 | 54.33 | 53.96 | -2.46 | -4.36% | 0.20 | 6 | 1,333 | 0.67 | 0.98 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 275.00 | 48.15 | 50.60 | 49.38 | 48.55 | -8.85 | -15.42% | 0.18 | 18 | 795 | 0.63 | 0.96 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 280.00 | 43.40 | 45.45 | 44.43 | 44.65 | -8.85 | -16.55% | 0.16 | 17 | 1,020 | 0.56 | 0.95 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 285.00 | 38.50 | 40.85 | 39.68 | 39.38 | -7.28 | -15.61% | 0.14 | 37 | 2,468 | 0.54 | 0.93 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 290.00 | 33.55 | 35.60 | 34.58 | 34.13 | -6.62 | -16.25% | 0.12 | 52 | 1,675 | 0.47 | 0.90 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 295.00 | 29.40 | 30.90 | 30.15 | 31.05 | -7.20 | -18.83% | 0.10 | 28 | 541 | 0.37 | 0.87 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 300.00 | 24.50 | 25.95 | 25.23 | 25.25 | -7.50 | -22.91% | 0.08 | 77 | 6,851 | 0.38 | 0.84 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 305.00 | 20.50 | 21.70 | 21.10 | 20.60 | -8.38 | -28.92% | 0.07 | 37 | 744 | 0.35 | 0.79 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 307.50 | 18.15 | 19.80 | 18.98 | 18.37 | -3.63 | -16.50% | 0.06 | 28 | 86 | 0.35 | 0.77 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 310.00 | 16.25 | 17.25 | 16.75 | 17.90 | -6.90 | -27.83% | 0.05 | 184 | 2,998 | 0.34 | 0.74 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 312.50 | 14.80 | 14.95 | 14.88 | 15.90 | -7.75 | -32.77% | 0.05 | 38 | 81 | 0.34 | 0.71 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 315.00 | 13.00 | 13.15 | 13.08 | 13.24 | -6.92 | -34.33% | 0.04 | 279 | 2,328 | 0.33 | 0.68 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 317.50 | 11.35 | 11.45 | 11.40 | 12.50 | -7.25 | -36.71% | 0.04 | 261 | 210 | 0.32 | 0.64 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 320.00 | 9.80 | 9.90 | 9.85 | 10.40 | -6.85 | -39.71% | 0.03 | 1,141 | 3,349 | 0.32 | 0.59 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 322.50 | 8.35 | 8.45 | 8.40 | 8.50 | -7.25 | -46.04% | 0.03 | 1,323 | 284 | 0.31 | 0.54 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 325.00 | 7.10 | 7.20 | 7.15 | 7.15 | -7.40 | -50.86% | 0.02 | 4,067 | 4,017 | 0.31 | 0.49 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 327.50 | 5.95 | 6.05 | 6.00 | 6.40 | -6.60 | -50.77% | 0.02 | 1,176 | 967 | 0.31 | 0.43 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 330.00 | 4.95 | 5.05 | 5.00 | 5.00 | -5.90 | -54.13% | 0.02 | 6,782 | 9,019 | 0.31 | 0.38 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 332.50 | 4.05 | 4.20 | 4.13 | 4.27 | -5.83 | -57.73% | 0.01 | 879 | 1,084 | 0.30 | 0.33 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 335.00 | 3.35 | 3.45 | 3.40 | 3.50 | -5.31 | -60.28% | 0.01 | 1,638 | 2,439 | 0.30 | 0.28 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 337.50 | 2.73 | 2.79 | 2.76 | 3.15 | -4.10 | -56.56% | 0.01 | 394 | 586 | 0.30 | 0.25 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 340.00 | 2.21 | 2.27 | 2.24 | 2.24 | -4.16 | -65.00% | 0.01 | 1,665 | 9,876 | 0.30 | 0.21 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 342.50 | 1.78 | 1.84 | 1.81 | 1.72 | -4.08 | -70.35% | 0.01 | 120 | 520 | 0.31 | 0.19 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 345.00 | 1.44 | 1.49 | 1.47 | 1.49 | -3.51 | -70.20% | 0.00 | 3,435 | 5,387 | 0.31 | 0.16 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 347.50 | 1.16 | 1.20 | 1.18 | 1.21 | -2.54 | -67.74% | 0.00 | 305 | 377 | 0.31 | 0.14 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 350.00 | 0.93 | 0.96 | 0.95 | 0.96 | -2.42 | -71.60% | 0.00 | 8,975 | 8,896 | 0.31 | 0.12 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 352.50 | 0.77 | 0.79 | 0.78 | 0.86 | -2.02 | -70.14% | 0.00 | 198 | 818 | 0.31 | 0.11 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 355.00 | 0.61 | 0.64 | 0.63 | 0.70 | -1.89 | -72.98% | 0.00 | 955 | 1,753 | 0.32 | 0.09 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 360.00 | 0.40 | 0.43 | 0.42 | 0.41 | -1.30 | -76.03% | 0.00 | 857 | 4,815 | 0.32 | 0.07 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 365.00 | 0.27 | 0.29 | 0.28 | 0.29 | -1.01 | -77.70% | 0.00 | 477 | 3,789 | 0.33 | 0.05 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 370.00 | 0.20 | 0.21 | 0.21 | 0.19 | -0.76 | -80.00% | 0.00 | 1,208 | 7,279 | 0.34 | 0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 375.00 | 0.13 | 0.15 | 0.14 | 0.17 | -0.48 | -73.85% | 0.00 | 369 | 3,700 | 0.35 | 0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 380.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.39 | -78.00% | 0.00 | 876 | 3,575 | 0.37 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 385.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.27 | -77.15% | 0.00 | 517 | 2,465 | 0.37 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 390.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 0.00 | 88 | 5,266 | 0.38 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 395.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 319 | 1,079 | 0.39 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 400.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 206 | 2,056 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 605 | 0.42 | 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 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 747 | 0.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 415.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 438 | 0.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 420.00 | 0.01 | 0.36 | 0.19 | 0.02 | -0.02 | -50.00% | 0.00 | 37 | 463 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,274 | 0.57 | 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 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 180 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.54 | 0.27 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 0.67 | 0.34 | 0.08 | +0.03 | +60.00% | 0.00 | 16 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 167 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 449 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 299 | 2.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 2.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 58 | 2.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 2.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 820 | 1.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,649 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,424 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 2,076 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 1,377 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,063 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 179 | 1,909 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 2,569 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.20 | -86.96% | 0.00 | 341 | 785 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.18 | +0.17 | +1,700.00% | 0.00 | 3 | 876 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 2,490 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 190.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 334 | 1,260 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 195.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,122 | 2,291 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 200.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 82 | 2,974 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 205.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1,004 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 210.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 186 | 464 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 215.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 220 | 775 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 220.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 706 | 1,425 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 225.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 85 | 694 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 230.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 42 | 1,115 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 235.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 140 | 546 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 240.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 122 | 714 | 0.68 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 245.00 | 0.16 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 1,189 | 0.65 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 250.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 77 | 2,253 | 0.62 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 255.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.03 | +14.29% | 0.00 | 203 | 1,244 | 0.60 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 260.00 | 0.26 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 614 | 1,362 | 0.56 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 265.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 225 | 1,452 | 0.54 | -0.02 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 270.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.01 | -2.57% | 0.00 | 758 | 2,513 | 0.51 | -0.02 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 275.00 | 0.44 | 0.48 | 0.46 | 0.45 | +0.01 | +2.28% | 0.00 | 153 | 1,797 | 0.48 | -0.04 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 280.00 | 0.55 | 0.56 | 0.56 | 0.55 | -0.04 | -6.78% | 0.00 | 568 | 3,164 | 0.45 | -0.05 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 285.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.03 | -4.06% | 0.00 | 526 | 2,402 | 0.43 | -0.07 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 290.00 | 0.90 | 0.94 | 0.92 | 0.90 | -0.01 | -1.10% | 0.00 | 4,149 | 9,413 | 0.40 | -0.10 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 295.00 | 1.19 | 1.24 | 1.22 | 1.18 | +0.03 | +2.61% | 0.00 | 343 | 2,308 | 0.38 | -0.13 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 300.00 | 1.63 | 1.68 | 1.66 | 1.59 | +0.11 | +7.44% | 0.01 | 1,035 | 20,588 | 0.36 | -0.16 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 305.00 | 2.26 | 2.32 | 2.29 | 2.24 | +0.14 | +6.67% | 0.01 | 269 | 2,940 | 0.35 | -0.21 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 307.50 | 2.68 | 2.74 | 2.71 | 2.39 | -0.07 | -2.85% | 0.01 | 118 | 274 | 0.34 | -0.23 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 310.00 | 3.15 | 3.25 | 3.20 | 2.85 | +0.04 | +1.43% | 0.01 | 700 | 6,957 | 0.33 | -0.26 | 0.01 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 312.50 | 3.75 | 3.85 | 3.80 | 3.78 | +0.37 | +10.85% | 0.01 | 69 | 652 | 0.33 | -0.29 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 315.00 | 4.45 | 4.55 | 4.50 | 4.40 | +0.75 | +20.55% | 0.01 | 455 | 2,486 | 0.32 | -0.32 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 317.50 | 5.25 | 5.40 | 5.33 | 4.90 | +0.25 | +5.38% | 0.02 | 351 | 373 | 0.32 | -0.36 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 320.00 | 6.20 | 6.35 | 6.28 | 6.15 | +1.10 | +21.79% | 0.02 | 1,087 | 5,879 | 0.31 | -0.41 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 322.50 | 7.30 | 7.40 | 7.35 | 7.20 | +1.60 | +28.58% | 0.02 | 624 | 1,120 | 0.31 | -0.46 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 325.00 | 8.50 | 8.65 | 8.58 | 8.42 | +1.97 | +30.55% | 0.03 | 823 | 1,549 | 0.31 | -0.51 | 0.02 | -0.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 327.50 | 9.85 | 10.00 | 9.93 | 9.80 | +2.40 | +32.44% | 0.03 | 337 | 267 | 0.30 | -0.57 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 330.00 | 11.35 | 11.55 | 11.45 | 11.25 | +2.85 | +33.93% | 0.03 | 355 | 3,440 | 0.30 | -0.62 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 332.50 | 13.00 | 13.20 | 13.10 | 13.21 | +3.66 | +38.33% | 0.04 | 207 | 429 | 0.30 | -0.67 | 0.02 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 335.00 | 14.75 | 14.95 | 14.85 | 13.60 | +2.58 | +23.42% | 0.04 | 92 | 1,439 | 0.30 | -0.72 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 337.50 | 16.65 | 16.80 | 16.73 | 15.55 | +3.35 | +27.46% | 0.05 | 79 | 262 | 0.30 | -0.75 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 340.00 | 18.65 | 18.85 | 18.75 | 17.10 | +3.45 | +25.28% | 0.06 | 120 | 1,114 | 0.30 | -0.79 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 342.50 | 19.80 | 21.50 | 20.65 | 19.85 | +4.60 | +30.17% | 0.06 | 7 | 169 | 0.30 | -0.81 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 345.00 | 22.15 | 23.50 | 22.83 | 23.33 | +5.68 | +32.19% | 0.07 | 23 | 483 | 0.31 | -0.84 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 347.50 | 24.15 | 26.15 | 25.15 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 597 | 0.28 | -0.86 | 0.01 | -0.17 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 350.00 | 26.60 | 28.05 | 27.33 | 27.73 | +7.13 | +34.62% | 0.08 | 14 | 1,123 | 0.31 | -0.88 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 352.50 | 28.75 | 30.65 | 29.70 | 22.65 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.42 | -0.89 | 0.01 | -0.15 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 355.00 | 30.70 | 33.15 | 31.93 | 32.40 | -1.00 | -3.00% | 0.09 | 15 | 323 | 0.44 | -0.91 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 360.00 | 35.25 | 37.40 | 36.33 | 38.16 | +7.86 | +25.95% | 0.10 | 1 | 513 | 0.43 | -0.93 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 365.00 | 39.85 | 42.30 | 41.08 | 41.90 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.46 | -0.95 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 370.00 | 44.80 | 47.30 | 46.05 | 47.94 | +5.94 | +14.15% | 0.12 | 1 | 115 | 0.49 | -0.97 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 375.00 | 49.80 | 52.20 | 51.00 | 44.20 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.52 | -0.98 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 380.00 | 55.10 | 57.70 | 56.40 | 50.51 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.61 | -0.99 | 0.00 | -0.03 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 385.00 | 59.80 | 62.40 | 61.10 | 60.06 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.61 | -0.99 | 0.00 | -0.02 | 1/20/2026 | 2/6/2026 3:59:55 PM EST |
| 390.00 | 65.10 | 68.05 | 66.58 | 60.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 395.00 | 70.10 | 72.75 | 71.43 | 62.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 400.00 | 74.85 | 77.65 | 76.25 | 76.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 405.00 | 79.80 | 83.05 | 81.43 | 72.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 410.00 | 85.10 | 87.70 | 86.40 | 85.35 | +6.05 | +7.63% | 0.21 | 1 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 415.00 | 89.80 | 92.75 | 91.28 | 90.37 | +6.05 | +7.18% | 0.22 | 1 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 420.00 | 95.25 | 97.90 | 96.58 | 87.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 425.00 | 100.25 | 102.75 | 101.50 | 104.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 3:59:55 PM EST |
| 430.00 | 105.25 | 108.10 | 106.68 | 97.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 435.00 | 109.85 | 113.10 | 111.48 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 440.00 | 115.10 | 118.10 | 116.60 | 96.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 445.00 | 120.25 | 122.75 | 121.50 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 450.00 | 125.25 | 128.20 | 126.73 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 455.00 | 129.85 | 132.75 | 131.30 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 460.00 | 135.25 | 138.20 | 136.73 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 470.00 | 145.25 | 148.20 | 146.73 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 480.00 | 155.10 | 158.20 | 156.65 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 490.00 | 165.25 | 168.20 | 166.73 | 175.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:55 PM EST |