Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $328.43 as of 1/26/2026 1:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 258.75 | 262.15 | 260.45 | 239.52 | 0.00 | 0.00% | 3.47 | 0 | 170 | 2.32 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/26/2026 1:59:00 PM EST |
| 80.00 | 253.15 | 257.25 | 255.20 | 235.60 | 0.00 | 0.00% | 3.19 | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/26/2026 1:59:00 PM EST |
| 85.00 | 248.20 | 252.10 | 250.15 | 245.05 | 0.00 | 0.00% | 2.94 | 0 | 18 | 2.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 1:59:00 PM EST |
| 90.00 | 243.25 | 247.20 | 245.23 | 146.92 | 0.00 | 0.00% | 2.72 | 0 | 12 | 2.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/26/2026 1:59:00 PM EST |
| 95.00 | 238.30 | 242.15 | 240.23 | 215.23 | 0.00 | 0.00% | 2.53 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/26/2026 1:59:00 PM EST |
| 100.00 | 233.70 | 237.25 | 235.48 | 229.99 | 0.00 | 0.00% | 2.35 | 0 | 255 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:59:00 PM EST |
| 105.00 | 228.70 | 232.20 | 230.45 | 216.83 | 0.00 | 0.00% | 2.19 | 0 | 293 | 1.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/26/2026 1:59:00 PM EST |
| 110.00 | 223.35 | 227.30 | 225.33 | 215.50 | 0.00 | 0.00% | 2.05 | 0 | 88 | 1.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/26/2026 1:59:00 PM EST |
| 115.00 | 218.95 | 222.25 | 220.60 | 216.30 | 0.00 | 0.00% | 1.92 | 0 | 139 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:59:00 PM EST |
| 120.00 | 213.80 | 217.40 | 215.60 | 212.62 | 0.00 | 0.00% | 1.80 | 0 | 443 | 1.62 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 125.00 | 209.00 | 212.40 | 210.70 | 202.87 | 0.00 | 0.00% | 1.69 | 0 | 164 | 1.56 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 1:59:00 PM EST |
| 130.00 | 203.85 | 207.40 | 205.63 | 198.38 | 0.00 | 0.00% | 1.58 | 0 | 1,854 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 135.00 | 199.10 | 202.40 | 200.75 | 187.70 | 0.00 | 0.00% | 1.49 | 0 | 115 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 1:59:00 PM EST |
| 140.00 | 194.10 | 197.45 | 195.78 | 192.65 | +3.10 | +1.64% | 1.40 | 1 | 1,347 | 1.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 145.00 | 189.15 | 192.55 | 190.85 | 185.85 | 0.00 | 0.00% | 1.32 | 0 | 258 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 1:59:00 PM EST |
| 150.00 | 184.20 | 187.50 | 185.85 | 181.25 | 0.00 | 0.00% | 1.24 | 0 | 613 | 1.31 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 155.00 | 179.20 | 182.65 | 180.93 | 181.25 | +3.65 | +2.06% | 1.17 | 10 | 462 | 1.26 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 160.00 | 174.25 | 177.65 | 175.95 | 174.12 | 0.00 | 0.00% | 1.10 | 0 | 810 | 1.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 1:59:00 PM EST |
| 165.00 | 169.30 | 172.80 | 171.05 | 165.00 | 0.00 | 0.00% | 1.04 | 0 | 665 | 1.15 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 170.00 | 164.35 | 167.80 | 166.08 | 160.00 | 0.00 | 0.00% | 0.98 | 0 | 641 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 175.00 | 159.40 | 162.70 | 161.05 | 147.10 | 0.00 | 0.00% | 0.92 | 0 | 825 | 1.07 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 1:59:00 PM EST |
| 180.00 | 154.45 | 157.80 | 156.13 | 149.50 | 0.00 | 0.00% | 0.87 | 0 | 1,401 | 1.04 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 185.00 | 149.45 | 152.85 | 151.15 | 137.77 | 0.00 | 0.00% | 0.82 | 0 | 984 | 1.00 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 1/26/2026 1:59:00 PM EST |
| 190.00 | 144.50 | 147.90 | 146.20 | 143.42 | 0.00 | 0.00% | 0.77 | 0 | 1,511 | 0.96 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 195.00 | 139.55 | 143.00 | 141.28 | 133.80 | 0.00 | 0.00% | 0.72 | 0 | 1,227 | 0.93 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 200.00 | 134.60 | 138.00 | 136.30 | 136.90 | +7.40 | +5.72% | 0.68 | 9 | 4,893 | 0.89 | 1.00 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 205.00 | 129.70 | 133.00 | 131.35 | 125.95 | 0.00 | 0.00% | 0.64 | 0 | 671 | 0.86 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/26/2026 1:59:00 PM EST |
| 210.00 | 125.15 | 128.15 | 126.65 | 127.00 | +6.22 | +5.15% | 0.60 | 3 | 1,093 | 0.82 | 0.99 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 215.00 | 119.80 | 123.25 | 121.53 | 118.17 | 0.00 | 0.00% | 0.57 | 0 | 452 | 0.79 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 220.00 | 115.05 | 118.30 | 116.68 | 117.53 | +3.25 | +2.85% | 0.53 | 22 | 1,592 | 0.76 | 0.99 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 225.00 | 109.95 | 113.40 | 111.68 | 108.63 | 0.00 | 0.00% | 0.50 | 0 | 812 | 0.73 | 0.99 | 0.00 | -0.05 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 230.00 | 105.05 | 108.50 | 106.78 | 107.11 | +4.96 | +4.86% | 0.46 | 10 | 1,394 | 0.71 | 0.98 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 235.00 | 100.20 | 103.20 | 101.70 | 98.83 | 0.00 | 0.00% | 0.43 | 0 | 483 | 0.68 | 0.98 | 0.00 | -0.06 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 240.00 | 95.95 | 98.35 | 97.15 | 91.30 | 0.00 | 0.00% | 0.40 | 0 | 3,660 | 0.65 | 0.97 | 0.00 | -0.06 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 245.00 | 90.95 | 93.45 | 92.20 | 88.68 | 0.00 | 0.00% | 0.38 | 0 | 772 | 0.49 | 0.97 | 0.00 | -0.07 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 250.00 | 85.80 | 88.65 | 87.23 | 87.00 | +5.74 | +7.07% | 0.35 | 3 | 11,955 | 0.60 | 0.96 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 255.00 | 81.35 | 83.80 | 82.58 | 83.00 | +5.14 | +6.61% | 0.32 | 58 | 752 | 0.44 | 0.95 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 260.00 | 76.05 | 79.05 | 77.55 | 78.30 | +4.50 | +6.10% | 0.30 | 10 | 2,357 | 0.44 | 0.94 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 265.00 | 71.75 | 74.25 | 73.00 | 73.39 | +6.34 | +9.46% | 0.28 | 1 | 1,070 | 0.46 | 0.93 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 270.00 | 67.00 | 69.60 | 68.30 | 68.55 | +3.15 | +4.82% | 0.25 | 76 | 10,505 | 0.42 | 0.92 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 275.00 | 63.00 | 63.70 | 63.35 | 57.70 | 0.00 | 0.00% | 0.23 | 0 | 1,388 | 0.41 | 0.91 | 0.00 | -0.11 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 280.00 | 58.45 | 59.25 | 58.85 | 59.50 | +2.76 | +4.87% | 0.21 | 19 | 1,989 | 0.39 | 0.89 | 0.00 | -0.12 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 285.00 | 54.05 | 54.70 | 54.38 | 55.20 | +5.64 | +11.38% | 0.19 | 1 | 2,319 | 0.39 | 0.88 | 0.00 | -0.13 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 290.00 | 49.75 | 50.40 | 50.08 | 50.00 | +5.00 | +11.12% | 0.17 | 27 | 4,508 | 0.38 | 0.86 | 0.00 | -0.13 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 295.00 | 45.55 | 46.45 | 46.00 | 45.10 | +3.79 | +9.18% | 0.16 | 3 | 884 | 0.38 | 0.84 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 300.00 | 41.50 | 42.25 | 41.88 | 41.79 | +4.90 | +13.29% | 0.14 | 146 | 4,126 | 0.38 | 0.81 | 0.01 | -0.15 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 305.00 | 37.65 | 38.65 | 38.15 | 38.00 | +4.87 | +14.70% | 0.13 | 22 | 825 | 0.37 | 0.79 | 0.01 | -0.15 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 310.00 | 33.95 | 34.65 | 34.30 | 34.90 | +5.10 | +17.12% | 0.11 | 54 | 1,784 | 0.37 | 0.75 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 315.00 | 30.45 | 31.35 | 30.90 | 31.85 | +5.57 | +21.20% | 0.10 | 29 | 2,072 | 0.37 | 0.72 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 320.00 | 27.40 | 27.55 | 27.48 | 27.47 | +4.02 | +17.15% | 0.09 | 902 | 2,709 | 0.36 | 0.68 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 325.00 | 24.30 | 24.45 | 24.38 | 24.22 | +3.57 | +17.29% | 0.08 | 180 | 2,093 | 0.36 | 0.64 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 330.00 | 21.45 | 21.60 | 21.53 | 21.25 | +3.27 | +18.19% | 0.07 | 268 | 4,174 | 0.36 | 0.59 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 335.00 | 18.80 | 18.95 | 18.88 | 18.90 | +3.11 | +19.70% | 0.06 | 280 | 3,926 | 0.35 | 0.54 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 340.00 | 16.40 | 16.55 | 16.48 | 16.74 | +3.19 | +23.55% | 0.05 | 210 | 11,480 | 0.35 | 0.50 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 345.00 | 14.20 | 14.35 | 14.28 | 14.52 | +2.93 | +25.28% | 0.04 | 360 | 3,063 | 0.35 | 0.45 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 350.00 | 12.25 | 12.40 | 12.33 | 12.25 | +2.25 | +22.50% | 0.04 | 665 | 6,527 | 0.35 | 0.41 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 355.00 | 10.55 | 10.65 | 10.60 | 10.78 | +2.04 | +23.35% | 0.03 | 88 | 1,541 | 0.35 | 0.37 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 360.00 | 9.00 | 9.10 | 9.05 | 8.90 | +1.73 | +24.13% | 0.03 | 1,348 | 5,023 | 0.35 | 0.33 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 365.00 | 7.65 | 7.80 | 7.73 | 7.70 | +1.60 | +26.23% | 0.02 | 152 | 1,176 | 0.35 | 0.29 | 0.01 | -0.15 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 370.00 | 6.50 | 6.60 | 6.55 | 6.60 | +1.45 | +28.16% | 0.02 | 299 | 2,868 | 0.35 | 0.26 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 375.00 | 5.50 | 5.60 | 5.55 | 5.60 | +1.30 | +30.24% | 0.01 | 125 | 3,197 | 0.35 | 0.23 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 380.00 | 4.65 | 4.75 | 4.70 | 4.64 | +0.94 | +25.41% | 0.01 | 86 | 12,902 | 0.35 | 0.20 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 385.00 | 3.90 | 4.00 | 3.95 | 3.90 | +0.80 | +25.81% | 0.01 | 42 | 783 | 0.35 | 0.18 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 390.00 | 3.30 | 3.40 | 3.35 | 3.30 | +0.72 | +27.91% | 0.01 | 26 | 1,032 | 0.35 | 0.16 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 395.00 | 2.78 | 2.84 | 2.81 | 2.50 | +0.33 | +15.21% | 0.01 | 4 | 354 | 0.35 | 0.14 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 400.00 | 2.34 | 2.39 | 2.37 | 2.42 | +0.60 | +32.97% | 0.01 | 386 | 8,706 | 0.35 | 0.12 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 405.00 | 1.97 | 2.01 | 1.99 | 2.03 | +0.34 | +20.12% | 0.00 | 3 | 527 | 0.36 | 0.11 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 410.00 | 1.65 | 1.70 | 1.68 | 1.68 | +0.40 | +31.25% | 0.00 | 1,027 | 3,385 | 0.36 | 0.09 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 415.00 | 1.39 | 1.43 | 1.41 | 1.41 | +0.31 | +28.19% | 0.00 | 3 | 104 | 0.36 | 0.08 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 420.00 | 1.16 | 1.21 | 1.19 | 1.17 | +0.27 | +30.00% | 0.00 | 5 | 446 | 0.36 | 0.07 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 425.00 | 0.98 | 1.02 | 1.00 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.36 | 0.06 | 0.00 | -0.06 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 430.00 | 0.82 | 0.86 | 0.84 | 0.83 | +0.15 | +22.06% | 0.00 | 10 | 292 | 0.37 | 0.05 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 435.00 | 0.69 | 0.73 | 0.71 | 0.53 | -0.10 | -15.88% | 0.00 | 1 | 13 | 0.37 | 0.05 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 440.00 | 0.58 | 0.62 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.37 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 445.00 | 0.49 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.03 | 0.00 | -0.04 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 450.00 | 0.42 | 0.46 | 0.44 | 0.45 | +0.09 | +25.00% | 0.00 | 2 | 509 | 0.38 | 0.03 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 460.00 | 0.30 | 0.34 | 0.32 | 0.34 | +0.09 | +36.00% | 0.00 | 1 | 335 | 0.38 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 470.00 | 0.22 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 12 | 177 | 0.39 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 480.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 9 | 87 | 0.40 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 490.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 838 | 0.40 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 30 | 323 | 1.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/26/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 40 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 189 | 1.13 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 394 | 1.04 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 387 | 0.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 120.00 | 0.00 | 0.43 | 0.22 | 0.07 | +0.05 | +250.00% | 0.00 | 71 | 620 | 1.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.09 | +0.01 | +12.50% | 0.00 | 30 | 530 | 1.19 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,318 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 303 | 2,108 | 0.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 140.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,626 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 145.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,989 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.02 | -25.00% | 0.00 | 7 | 2,346 | 0.99 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 155.00 | 0.00 | 0.48 | 0.24 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 3,616 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 160.00 | 0.02 | 0.20 | 0.11 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 2,218 | 0.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 165.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 170.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 175.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.66 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 180.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 2,001 | 0.65 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 185.00 | 0.10 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.63 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 190.00 | 0.13 | 0.16 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,844 | 0.62 | 0.00 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 1:59:00 PM EST |
| 195.00 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.60 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 200.00 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 7 | 5,686 | 0.59 | 0.00 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 205.00 | 0.20 | 0.23 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.57 | -0.01 | 0.00 | -0.03 | 1/22/2026 | 1/26/2026 1:59:00 PM EST |
| 210.00 | 0.25 | 0.27 | 0.26 | 0.23 | -0.06 | -20.69% | 0.00 | 1 | 2,039 | 0.56 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 215.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 0.00 | 2 | 7,156 | 0.54 | -0.01 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 220.00 | 0.31 | 0.35 | 0.33 | 0.34 | +0.02 | +6.25% | 0.00 | 5 | 1,613 | 0.53 | -0.01 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 225.00 | 0.37 | 0.41 | 0.39 | 0.36 | -0.05 | -12.20% | 0.00 | 15 | 809 | 0.52 | -0.01 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 230.00 | 0.43 | 0.47 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9,795 | 0.50 | -0.02 | 0.00 | -0.05 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 235.00 | 0.51 | 0.55 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 978 | 0.49 | -0.02 | 0.00 | -0.06 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 240.00 | 0.60 | 0.64 | 0.62 | 0.65 | -0.05 | -7.15% | 0.00 | 2 | 2,159 | 0.48 | -0.03 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 245.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.12 | -14.64% | 0.00 | 13 | 1,249 | 0.47 | -0.03 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 250.00 | 0.83 | 0.88 | 0.86 | 0.85 | -0.14 | -14.15% | 0.00 | 15 | 2,171 | 0.45 | -0.04 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 255.00 | 0.99 | 1.03 | 1.01 | 1.00 | -0.20 | -16.67% | 0.00 | 22 | 1,020 | 0.44 | -0.05 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 260.00 | 1.19 | 1.23 | 1.21 | 1.27 | -0.14 | -9.93% | 0.00 | 1 | 1,208 | 0.43 | -0.06 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 265.00 | 1.42 | 1.47 | 1.45 | 1.45 | -0.27 | -15.70% | 0.01 | 4 | 1,223 | 0.42 | -0.07 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 270.00 | 1.71 | 1.76 | 1.74 | 1.74 | -0.36 | -17.15% | 0.01 | 24 | 2,648 | 0.41 | -0.08 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 275.00 | 2.07 | 2.12 | 2.10 | 2.07 | -0.43 | -17.20% | 0.01 | 31 | 1,189 | 0.41 | -0.09 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 280.00 | 2.50 | 2.55 | 2.53 | 2.51 | -0.57 | -18.51% | 0.01 | 47 | 2,324 | 0.40 | -0.11 | 0.00 | -0.12 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 285.00 | 3.00 | 3.10 | 3.05 | 2.96 | -0.84 | -22.11% | 0.01 | 156 | 1,709 | 0.39 | -0.12 | 0.00 | -0.13 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 290.00 | 3.65 | 3.75 | 3.70 | 3.70 | -0.88 | -19.22% | 0.01 | 102 | 1,922 | 0.39 | -0.14 | 0.00 | -0.13 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 295.00 | 4.40 | 4.50 | 4.45 | 4.55 | -0.75 | -14.16% | 0.02 | 133 | 4,050 | 0.38 | -0.16 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 300.00 | 5.35 | 5.45 | 5.40 | 5.50 | -1.19 | -17.79% | 0.02 | 153 | 3,488 | 0.38 | -0.19 | 0.01 | -0.15 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 305.00 | 6.45 | 6.55 | 6.50 | 6.50 | -1.44 | -18.14% | 0.02 | 12 | 768 | 0.37 | -0.21 | 0.01 | -0.15 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 310.00 | 7.70 | 7.80 | 7.75 | 7.60 | -1.80 | -19.15% | 0.03 | 254 | 2,527 | 0.37 | -0.25 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 315.00 | 9.15 | 9.30 | 9.23 | 9.39 | -1.76 | -15.79% | 0.03 | 1,109 | 2,091 | 0.37 | -0.28 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 320.00 | 10.85 | 10.95 | 10.90 | 11.00 | -2.05 | -15.71% | 0.03 | 148 | 9,702 | 0.36 | -0.32 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 325.00 | 12.75 | 12.90 | 12.83 | 12.85 | -2.33 | -15.35% | 0.04 | 84 | 1,210 | 0.36 | -0.36 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 330.00 | 14.85 | 14.95 | 14.90 | 14.77 | -2.38 | -13.88% | 0.05 | 153 | 2,877 | 0.36 | -0.41 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 335.00 | 17.25 | 17.35 | 17.30 | 16.91 | -3.29 | -16.29% | 0.05 | 302 | 978 | 0.36 | -0.46 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 340.00 | 19.80 | 19.95 | 19.88 | 19.75 | -3.25 | -14.13% | 0.06 | 23 | 894 | 0.35 | -0.50 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 345.00 | 22.65 | 22.80 | 22.73 | 22.51 | -3.56 | -13.66% | 0.07 | 5 | 403 | 0.35 | -0.55 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 350.00 | 25.70 | 25.85 | 25.78 | 25.70 | -4.00 | -13.47% | 0.07 | 12 | 253 | 0.35 | -0.59 | 0.01 | -0.17 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 355.00 | 28.95 | 29.15 | 29.05 | 30.00 | -3.05 | -9.23% | 0.08 | 1 | 56 | 0.35 | -0.63 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 360.00 | 32.45 | 32.65 | 32.55 | 32.50 | -1.45 | -4.28% | 0.09 | 2 | 41 | 0.35 | -0.67 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 365.00 | 36.05 | 36.70 | 36.38 | 46.00 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.35 | -0.71 | 0.01 | -0.15 | 1/20/2026 | 1/26/2026 1:59:00 PM EST |
| 370.00 | 39.80 | 40.60 | 40.20 | 40.05 | -4.50 | -10.11% | 0.11 | 27 | 69 | 0.35 | -0.74 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 375.00 | 43.75 | 44.70 | 44.23 | 44.00 | -2.75 | -5.89% | 0.12 | 2 | 48 | 0.35 | -0.77 | 0.01 | -0.14 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 380.00 | 47.95 | 48.90 | 48.43 | 50.15 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.35 | -0.80 | 0.01 | -0.13 | 1/15/2026 | 1/26/2026 1:59:00 PM EST |
| 385.00 | 52.15 | 53.15 | 52.65 | 51.70 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.35 | -0.82 | 0.01 | -0.12 | 1/13/2026 | 1/26/2026 1:59:00 PM EST |
| 390.00 | 56.70 | 57.60 | 57.15 | 58.95 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.35 | -0.84 | 0.01 | -0.11 | 1/15/2026 | 1/26/2026 1:59:00 PM EST |
| 395.00 | 61.30 | 62.25 | 61.78 | 75.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.10 | 12/5/2025 | 1/26/2026 1:59:00 PM EST |
| 400.00 | 65.75 | 66.90 | 66.33 | 71.32 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.36 | -0.88 | 0.00 | -0.09 | 1/23/2026 | 1/26/2026 1:59:00 PM EST |
| 405.00 | 70.55 | 71.60 | 71.08 | 88.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.09 | 12/1/2025 | 1/26/2026 1:59:00 PM EST |
| 410.00 | 75.30 | 76.35 | 75.83 | 74.45 | -2.00 | -2.62% | 0.18 | 28 | 147 | 0.40 | -0.91 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:59:00 PM EST |
| 415.00 | 79.00 | 82.55 | 80.78 | % | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.07 | 1/26/2026 1:59:00 PM EST | |||
| 420.00 | 83.85 | 87.45 | 85.65 | 98.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.06 | 12/5/2025 | 1/26/2026 1:59:00 PM EST |
| 425.00 | 88.75 | 92.30 | 90.53 | % | 0.21 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.06 | 1/26/2026 1:59:00 PM EST | |||
| 430.00 | 93.75 | 97.30 | 95.53 | % | 0.22 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 1/26/2026 1:59:00 PM EST | |||
| 435.00 | 98.70 | 102.30 | 100.50 | % | 0.23 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.05 | 1/26/2026 1:59:00 PM EST | |||
| 440.00 | 103.60 | 107.25 | 105.43 | % | 0.24 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 1/26/2026 1:59:00 PM EST | |||
| 445.00 | 108.70 | 112.30 | 110.50 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 1/26/2026 1:59:00 PM EST | |||
| 450.00 | 113.40 | 117.30 | 115.35 | % | 0.26 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 1/26/2026 1:59:00 PM EST | |||
| 460.00 | 123.70 | 127.30 | 125.50 | % | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 1/26/2026 1:59:00 PM EST | |||
| 470.00 | 133.70 | 137.30 | 135.50 | % | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 1/26/2026 1:59:00 PM EST | |||
| 480.00 | 143.70 | 147.30 | 145.50 | % | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/26/2026 1:59:00 PM EST | |||
| 490.00 | 153.70 | 157.30 | 155.50 | 175.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 1/26/2026 1:59:00 PM EST |