Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $342.50 as of 2/4/2026 5:21:29 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 | 257.15 | 260.85 | 259.00 | 239.52 | 0.00 | 0.00% | 3.45 | 0 | 170 | 2.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 252.00 | 256.00 | 254.00 | 235.60 | 0.00 | 0.00% | 3.17 | 0 | 7 | 2.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 247.25 | 250.85 | 249.05 | 245.05 | 0.00 | 0.00% | 2.93 | 0 | 18 | 2.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 242.20 | 245.90 | 244.05 | 146.92 | 0.00 | 0.00% | 2.71 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 237.25 | 241.05 | 239.15 | 215.23 | 0.00 | 0.00% | 2.52 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 232.25 | 235.95 | 234.10 | 242.29 | 0.00 | 0.00% | 2.34 | 0 | 256 | 2.07 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 227.30 | 231.30 | 229.30 | 216.83 | 0.00 | 0.00% | 2.18 | 0 | 293 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 222.30 | 226.00 | 224.15 | 215.50 | 0.00 | 0.00% | 2.04 | 0 | 88 | 1.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 217.25 | 221.00 | 219.13 | 216.30 | 0.00 | 0.00% | 1.91 | 0 | 139 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 212.40 | 216.30 | 214.35 | 224.64 | 0.00 | 0.00% | 1.79 | 0 | 443 | 1.75 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 207.25 | 211.10 | 209.18 | 207.35 | +4.48 | +2.21% | 1.67 | 1 | 164 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 202.45 | 206.15 | 204.30 | 206.36 | 0.00 | 0.00% | 1.57 | 0 | 1,853 | 1.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 197.45 | 201.15 | 199.30 | 205.20 | 0.00 | 0.00% | 1.48 | 0 | 113 | 1.60 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 192.45 | 196.15 | 194.30 | 194.08 | -11.40 | -5.55% | 1.39 | 3 | 1,346 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 187.55 | 191.25 | 189.40 | 185.85 | 0.00 | 0.00% | 1.31 | 0 | 258 | 1.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 182.55 | 186.25 | 184.40 | 181.31 | -12.39 | -6.40% | 1.23 | 1 | 613 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 177.45 | 181.25 | 179.35 | 186.00 | 0.00 | 0.00% | 1.16 | 0 | 450 | 1.35 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 172.60 | 176.50 | 174.55 | 173.34 | -11.90 | -6.43% | 1.09 | 3 | 809 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 167.60 | 171.45 | 169.53 | 176.48 | 0.00 | 0.00% | 1.03 | 0 | 662 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 162.70 | 166.65 | 164.68 | 174.80 | -1.00 | -0.57% | 0.97 | 4 | 639 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 157.75 | 161.60 | 159.68 | 157.75 | -12.25 | -7.21% | 0.91 | 10 | 823 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 152.65 | 156.45 | 154.55 | 155.12 | -9.08 | -5.53% | 0.86 | 10 | 1,367 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 147.75 | 151.50 | 149.63 | 152.98 | -5.07 | -3.21% | 0.81 | 2 | 980 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 142.95 | 146.55 | 144.75 | 143.16 | -13.74 | -8.76% | 0.76 | 3 | 1,504 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 137.80 | 141.90 | 139.85 | 135.72 | -14.89 | -9.89% | 0.72 | 2 | 987 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 132.85 | 136.05 | 134.45 | 135.00 | -6.78 | -4.79% | 0.67 | 77 | 4,868 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 205.00 | 128.00 | 131.75 | 129.88 | 131.88 | -7.87 | -5.64% | 0.63 | 1 | 660 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 123.10 | 126.85 | 124.98 | 129.10 | -2.40 | -1.83% | 0.60 | 1 | 1,114 | 0.90 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 215.00 | 118.10 | 121.85 | 119.98 | 119.20 | -6.96 | -5.52% | 0.56 | 26 | 460 | 0.86 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 113.25 | 117.25 | 115.25 | 114.50 | -7.34 | -6.03% | 0.52 | 3 | 1,534 | 0.83 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 225.00 | 108.45 | 112.05 | 110.25 | 110.13 | -8.02 | -6.79% | 0.49 | 25 | 806 | 0.79 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 103.80 | 107.45 | 105.63 | 104.70 | -13.15 | -11.16% | 0.46 | 23 | 1,375 | 0.70 | 1.00 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 235.00 | 98.30 | 102.50 | 100.40 | 99.60 | -4.73 | -4.54% | 0.43 | 2 | 489 | 0.72 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 93.80 | 97.30 | 95.55 | 96.13 | -5.69 | -5.59% | 0.40 | 4 | 3,633 | 0.69 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 245.00 | 88.75 | 92.45 | 90.60 | 91.30 | -8.90 | -8.89% | 0.37 | 4 | 749 | 0.66 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 83.80 | 87.90 | 85.85 | 84.00 | -7.60 | -8.30% | 0.34 | 78 | 11,954 | 0.65 | 0.98 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 255.00 | 78.80 | 82.95 | 80.88 | 79.60 | -7.31 | -8.42% | 0.32 | 42 | 690 | 0.62 | 0.97 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 74.20 | 77.00 | 75.60 | 76.00 | -10.20 | -11.84% | 0.29 | 15 | 2,312 | 0.40 | 0.96 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 265.00 | 69.50 | 73.25 | 71.38 | 72.03 | -6.94 | -8.79% | 0.27 | 10 | 1,080 | 0.58 | 0.95 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 64.90 | 68.60 | 66.75 | 67.54 | -4.69 | -6.50% | 0.25 | 42 | 10,416 | 0.41 | 0.94 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 275.00 | 60.55 | 63.20 | 61.88 | 62.50 | -5.35 | -7.89% | 0.23 | 6 | 1,392 | 0.42 | 0.92 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 56.15 | 58.65 | 57.40 | 58.11 | -4.76 | -7.58% | 0.20 | 18 | 1,835 | 0.42 | 0.90 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 285.00 | 51.45 | 55.25 | 53.35 | 53.36 | -10.61 | -16.59% | 0.19 | 4 | 2,296 | 0.42 | 0.88 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 47.25 | 50.50 | 48.88 | 48.87 | -5.43 | -10.00% | 0.17 | 40 | 4,540 | 0.42 | 0.86 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 295.00 | 43.10 | 46.20 | 44.65 | 43.63 | -7.34 | -14.41% | 0.15 | 17 | 829 | 0.41 | 0.83 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 300.00 | 40.05 | 42.00 | 41.03 | 40.95 | -5.00 | -10.89% | 0.14 | 190 | 4,007 | 0.42 | 0.80 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 305.00 | 35.30 | 38.00 | 36.65 | 37.39 | -4.61 | -10.98% | 0.12 | 39 | 777 | 0.40 | 0.77 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 310.00 | 31.85 | 34.55 | 33.20 | 33.21 | -4.79 | -12.61% | 0.11 | 40 | 1,594 | 0.41 | 0.73 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 315.00 | 29.70 | 29.95 | 29.83 | 29.86 | -3.64 | -10.87% | 0.09 | 239 | 2,037 | 0.41 | 0.69 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 320.00 | 26.55 | 26.75 | 26.65 | 26.67 | -4.48 | -14.39% | 0.08 | 1,629 | 2,856 | 0.40 | 0.65 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 325.00 | 23.55 | 23.75 | 23.65 | 24.27 | -2.53 | -9.44% | 0.07 | 77 | 1,478 | 0.40 | 0.61 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 330.00 | 20.80 | 21.00 | 20.90 | 20.90 | -3.69 | -15.01% | 0.06 | 766 | 3,778 | 0.40 | 0.57 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 335.00 | 18.25 | 18.45 | 18.35 | 18.37 | -3.08 | -14.36% | 0.05 | 204 | 4,063 | 0.40 | 0.53 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 340.00 | 15.90 | 16.10 | 16.00 | 16.00 | -2.85 | -15.12% | 0.05 | 1,809 | 12,737 | 0.40 | 0.48 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 345.00 | 13.75 | 13.95 | 13.85 | 13.85 | -2.60 | -15.81% | 0.04 | 403 | 5,259 | 0.40 | 0.44 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 350.00 | 11.85 | 12.05 | 11.95 | 11.97 | -2.37 | -16.53% | 0.03 | 2,722 | 7,452 | 0.39 | 0.40 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 355.00 | 10.15 | 10.30 | 10.23 | 10.01 | -2.48 | -19.86% | 0.03 | 159 | 1,718 | 0.39 | 0.36 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 360.00 | 8.65 | 8.80 | 8.73 | 8.77 | -1.73 | -16.48% | 0.02 | 777 | 6,167 | 0.39 | 0.32 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 365.00 | 7.30 | 7.45 | 7.38 | 7.21 | -1.87 | -20.60% | 0.02 | 596 | 1,423 | 0.39 | 0.28 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 370.00 | 6.15 | 6.30 | 6.23 | 6.30 | -1.39 | -18.08% | 0.02 | 677 | 4,523 | 0.39 | 0.25 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 375.00 | 5.15 | 5.35 | 5.25 | 5.25 | -1.15 | -17.97% | 0.01 | 240 | 1,693 | 0.39 | 0.21 | 0.01 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 380.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.90 | -16.83% | 0.01 | 1,356 | 13,746 | 0.39 | 0.19 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 385.00 | 3.60 | 3.80 | 3.70 | 3.63 | -0.80 | -18.06% | 0.01 | 128 | 863 | 0.39 | 0.16 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 390.00 | 3.00 | 3.20 | 3.10 | 3.30 | -0.59 | -15.17% | 0.01 | 140 | 1,322 | 0.39 | 0.14 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 395.00 | 0.43 | 3.45 | 1.94 | 2.55 | -0.64 | -20.07% | 0.00 | 81 | 404 | 0.39 | 0.12 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 400.00 | 2.11 | 2.44 | 2.28 | 2.20 | -0.48 | -17.91% | 0.01 | 5,822 | 9,014 | 0.39 | 0.10 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 405.00 | 1.77 | 1.88 | 1.83 | 1.95 | -0.33 | -14.48% | 0.00 | 24 | 500 | 0.39 | 0.08 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 410.00 | 1.48 | 1.59 | 1.54 | 1.52 | -0.38 | -20.00% | 0.00 | 19 | 3,249 | 0.40 | 0.07 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 415.00 | 1.25 | 1.33 | 1.29 | 1.43 | -0.14 | -8.92% | 0.00 | 24 | 144 | 0.40 | 0.06 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 420.00 | 1.05 | 1.13 | 1.09 | 1.09 | -0.29 | -21.02% | 0.00 | 234 | 494 | 0.40 | 0.05 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 425.00 | 0.88 | 0.96 | 0.92 | 0.96 | -0.12 | -11.12% | 0.00 | 17 | 264 | 0.40 | 0.04 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 430.00 | 0.74 | 0.81 | 0.78 | 0.89 | -0.04 | -4.31% | 0.00 | 35 | 272 | 0.41 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 435.00 | 0.63 | 0.70 | 0.67 | 0.75 | -0.07 | -8.54% | 0.00 | 1 | 54 | 0.41 | 0.03 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 440.00 | 0.54 | 0.60 | 0.57 | 0.60 | -0.10 | -14.29% | 0.00 | 22 | 263 | 0.41 | 0.02 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 445.00 | 0.46 | 0.52 | 0.49 | 0.53 | -0.02 | -3.64% | 0.00 | 4 | 34 | 0.42 | 0.02 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 450.00 | 0.40 | 0.46 | 0.43 | 0.43 | -0.07 | -14.00% | 0.00 | 15 | 508 | 0.42 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 460.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.05 | -12.83% | 0.00 | 13 | 334 | 0.43 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 470.00 | 0.21 | 0.26 | 0.24 | 0.26 | -0.03 | -10.35% | 0.00 | 60 | 381 | 0.43 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 480.00 | 0.15 | 0.21 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.44 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 490.00 | 0.11 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 29 | 770 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.29 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.14 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 390 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.05 | 0.03 | 0.09 | -0.05 | -35.72% | 0.00 | 38 | 652 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.97 | 0.49 | 0.21 | +0.14 | +200.00% | 0.00 | 20 | 679 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,325 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,228 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.01 | +11.12% | 0.00 | 19 | 1,800 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 145.00 | 0.05 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 3 | 2,370 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 155.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,650 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 160.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 2,463 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 165.00 | 0.09 | 0.17 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 1,689 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 170.00 | 0.11 | 0.19 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 175.00 | 0.13 | 0.20 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 180.00 | 0.15 | 0.22 | 0.19 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 2,012 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 185.00 | 0.18 | 0.25 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 190.00 | 0.21 | 0.27 | 0.24 | 0.23 | +0.11 | +91.67% | 0.00 | 1 | 3,847 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 195.00 | 0.24 | 0.31 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 200.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.11 | +64.71% | 0.00 | 3 | 5,958 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 205.00 | 0.31 | 0.38 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 210.00 | 0.36 | 0.43 | 0.40 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 2,270 | 0.64 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 215.00 | 0.42 | 0.48 | 0.45 | 0.42 | +0.22 | +110.00% | 0.00 | 23 | 7,157 | 0.63 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 220.00 | 0.46 | 0.50 | 0.48 | 0.50 | +0.26 | +108.34% | 0.00 | 30 | 1,604 | 0.61 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 225.00 | 0.52 | 0.59 | 0.56 | 0.52 | +0.27 | +108.00% | 0.00 | 13 | 730 | 0.59 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 230.00 | 0.59 | 0.66 | 0.63 | 0.55 | +0.22 | +66.67% | 0.00 | 5 | 1,865 | 0.57 | 0.00 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 235.00 | 0.66 | 0.73 | 0.70 | 0.62 | +0.29 | +87.88% | 0.00 | 8 | 975 | 0.55 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 240.00 | 0.75 | 0.80 | 0.78 | 0.73 | +0.24 | +48.98% | 0.00 | 39 | 2,172 | 0.55 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 245.00 | 0.85 | 0.92 | 0.89 | 0.85 | +0.37 | +77.09% | 0.00 | 12 | 1,238 | 0.53 | -0.01 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 250.00 | 0.98 | 1.00 | 0.99 | 0.94 | +0.30 | +46.88% | 0.00 | 312 | 2,101 | 0.51 | -0.02 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 255.00 | 1.13 | 1.21 | 1.17 | 1.13 | +0.44 | +63.77% | 0.00 | 41 | 1,018 | 0.50 | -0.03 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 260.00 | 1.33 | 1.40 | 1.37 | 1.30 | +0.41 | +46.07% | 0.01 | 119 | 1,211 | 0.48 | -0.04 | 0.00 | -0.08 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 265.00 | 1.57 | 1.68 | 1.63 | 1.53 | +0.49 | +47.12% | 0.01 | 106 | 1,262 | 0.47 | -0.05 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 270.00 | 1.90 | 1.99 | 1.95 | 1.89 | +0.68 | +56.20% | 0.01 | 95 | 2,681 | 0.46 | -0.06 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 275.00 | 2.28 | 2.39 | 2.34 | 2.24 | +0.76 | +51.36% | 0.01 | 380 | 1,279 | 0.45 | -0.08 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 280.00 | 2.53 | 3.05 | 2.79 | 2.80 | +0.97 | +53.01% | 0.01 | 223 | 2,777 | 0.44 | -0.10 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 285.00 | 3.35 | 3.45 | 3.40 | 3.25 | +0.91 | +38.89% | 0.01 | 1,098 | 1,870 | 0.44 | -0.12 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 290.00 | 4.05 | 4.15 | 4.10 | 4.08 | +1.18 | +40.69% | 0.01 | 187 | 2,124 | 0.43 | -0.14 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 295.00 | 4.85 | 5.05 | 4.95 | 4.75 | +1.38 | +40.95% | 0.02 | 75 | 4,202 | 0.42 | -0.17 | 0.01 | -0.17 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 300.00 | 5.90 | 6.05 | 5.98 | 5.94 | +1.74 | +41.43% | 0.02 | 605 | 4,407 | 0.42 | -0.20 | 0.01 | -0.18 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 305.00 | 7.05 | 7.25 | 7.15 | 7.05 | +2.06 | +41.29% | 0.02 | 559 | 1,477 | 0.42 | -0.23 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 310.00 | 8.45 | 8.65 | 8.55 | 8.60 | +2.50 | +40.99% | 0.03 | 273 | 2,815 | 0.41 | -0.27 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 315.00 | 10.00 | 10.20 | 10.10 | 9.90 | +2.50 | +33.79% | 0.03 | 549 | 3,265 | 0.41 | -0.31 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 320.00 | 11.80 | 12.00 | 11.90 | 11.80 | +2.74 | +30.25% | 0.04 | 245 | 9,945 | 0.41 | -0.35 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 325.00 | 13.80 | 14.00 | 13.90 | 13.50 | +3.21 | +31.20% | 0.04 | 361 | 1,248 | 0.40 | -0.39 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 330.00 | 16.05 | 16.25 | 16.15 | 15.95 | +3.52 | +28.32% | 0.05 | 322 | 11,053 | 0.40 | -0.43 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 335.00 | 18.50 | 18.70 | 18.60 | 18.60 | +4.07 | +28.02% | 0.06 | 10,823 | 10,627 | 0.40 | -0.47 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 340.00 | 21.15 | 21.40 | 21.28 | 21.17 | +4.34 | +25.79% | 0.06 | 361 | 1,175 | 0.39 | -0.52 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 345.00 | 24.00 | 24.25 | 24.13 | 24.20 | +4.90 | +25.39% | 0.07 | 168 | 880 | 0.39 | -0.56 | 0.01 | -0.22 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 350.00 | 27.10 | 27.35 | 27.23 | 26.95 | +4.03 | +17.59% | 0.08 | 137 | 270 | 0.39 | -0.60 | 0.01 | -0.21 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 355.00 | 30.40 | 30.70 | 30.55 | 30.60 | +9.75 | +46.77% | 0.09 | 390 | 62 | 0.39 | -0.64 | 0.01 | -0.20 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 360.00 | 33.90 | 34.20 | 34.05 | 33.87 | +5.77 | +20.54% | 0.09 | 1 | 46 | 0.39 | -0.68 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 365.00 | 35.90 | 39.50 | 37.70 | 29.92 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.39 | -0.72 | 0.01 | -0.18 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 370.00 | 39.50 | 43.15 | 41.33 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.37 | -0.75 | 0.01 | -0.17 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 375.00 | 43.60 | 47.30 | 45.45 | 36.26 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.37 | -0.79 | 0.01 | -0.15 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 380.00 | 47.85 | 51.75 | 49.80 | 49.67 | -4.68 | -8.62% | 0.13 | 1 | 74 | 0.38 | -0.81 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 385.00 | 52.40 | 55.80 | 54.10 | 51.70 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.37 | -0.84 | 0.01 | -0.13 | 1/13/2026 | 2/4/2026 4:00:02 PM EST |
| 390.00 | 56.70 | 60.30 | 58.50 | 58.95 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.43 | -0.86 | 0.00 | -0.11 | 1/15/2026 | 2/4/2026 4:00:02 PM EST |
| 395.00 | 61.30 | 64.85 | 63.08 | 75.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.10 | 12/5/2025 | 2/4/2026 4:00:02 PM EST |
| 400.00 | 65.95 | 69.45 | 67.70 | 69.20 | +10.70 | +18.30% | 0.17 | 4 | 9 | 0.46 | -0.90 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 405.00 | 70.55 | 74.95 | 72.75 | 88.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.08 | 12/1/2025 | 2/4/2026 4:00:02 PM EST |
| 410.00 | 75.50 | 79.55 | 77.53 | 80.55 | +19.10 | +31.09% | 0.19 | 12 | 299 | 0.49 | -0.93 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 415.00 | 80.20 | 84.15 | 82.18 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.51 | -0.94 | 0.00 | -0.06 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 420.00 | 85.05 | 88.95 | 87.00 | 80.40 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.52 | -0.95 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 425.00 | 89.85 | 93.70 | 91.78 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 430.00 | 94.85 | 98.65 | 96.75 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 2/4/2026 4:00:02 PM EST | |||
| 435.00 | 99.80 | 103.70 | 101.75 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 440.00 | 104.75 | 108.50 | 106.63 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 445.00 | 109.70 | 113.50 | 111.60 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 450.00 | 114.60 | 118.35 | 116.48 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 460.00 | 124.65 | 128.30 | 126.48 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 470.00 | 134.60 | 138.35 | 136.48 | % | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 480.00 | 144.50 | 148.50 | 146.50 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 490.00 | 154.55 | 158.20 | 156.38 | 175.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/4/2026 4:00:02 PM EST |