Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $331.25 as of 2/6/2026 2:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 316.65 | 320.00 | 318.33 | 311.50 | 0.00 | 0.00% | 63.67 | 0 | 367 | 4.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 10.00 | 311.70 | 315.05 | 313.38 | 321.47 | 0.00 | 0.00% | 31.34 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:51 PM EST |
| 15.00 | 307.00 | 310.15 | 308.58 | 320.50 | 0.00 | 0.00% | 20.57 | 0 | 12 | 3.21 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 20.00 | 302.00 | 305.20 | 303.60 | 312.50 | 0.00 | 0.00% | 15.18 | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 25.00 | 297.20 | 300.30 | 298.75 | 304.35 | 0.00 | 0.00% | 11.95 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 30.00 | 291.95 | 295.35 | 293.65 | 292.17 | 0.00 | 0.00% | 9.79 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 35.00 | 287.05 | 290.40 | 288.73 | 302.34 | 0.00 | 0.00% | 8.25 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 40.00 | 282.40 | 285.45 | 283.93 | 282.25 | 0.00 | 0.00% | 7.10 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 45.00 | 277.10 | 280.55 | 278.83 | 291.21 | 0.00 | 0.00% | 6.20 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 50.00 | 272.10 | 275.60 | 273.85 | 286.30 | 0.00 | 0.00% | 5.48 | 0 | 65 | 1.82 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 267.30 | 270.65 | 268.98 | 280.55 | 0.00 | 0.00% | 4.89 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 60.00 | 262.55 | 265.75 | 264.15 | 275.68 | 0.00 | 0.00% | 4.40 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 257.30 | 260.80 | 259.05 | 276.48 | 0.00 | 0.00% | 3.99 | 0 | 198 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 252.50 | 255.90 | 254.20 | 265.06 | 0.00 | 0.00% | 3.63 | 0 | 47 | 1.50 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 247.85 | 250.95 | 249.40 | 234.75 | 0.00 | 0.00% | 3.33 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 242.55 | 246.05 | 244.30 | 256.45 | 0.00 | 0.00% | 3.05 | 0 | 70 | 1.39 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 237.70 | 241.10 | 239.40 | 260.11 | 0.00 | 0.00% | 2.82 | 0 | 40 | 1.33 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 233.20 | 236.20 | 234.70 | 232.75 | -13.62 | -5.53% | 2.61 | 6 | 331 | 1.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 228.30 | 230.90 | 229.60 | 241.55 | 0.00 | 0.00% | 2.42 | 0 | 189 | 1.13 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 222.90 | 226.00 | 224.45 | 238.00 | 0.00 | 0.00% | 2.24 | 0 | 372 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 218.50 | 221.40 | 219.95 | 234.45 | 0.00 | 0.00% | 2.09 | 0 | 46 | 1.11 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 213.15 | 216.50 | 214.83 | 224.00 | 0.00 | 0.00% | 1.95 | 0 | 116 | 1.07 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 208.75 | 211.60 | 210.18 | 224.65 | 0.00 | 0.00% | 1.83 | 0 | 267 | 1.03 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 203.25 | 206.70 | 204.98 | 205.20 | +0.20 | +0.10% | 1.71 | 3 | 352 | 0.99 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 198.75 | 201.75 | 200.25 | 215.04 | 0.00 | 0.00% | 1.60 | 0 | 103 | 0.96 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 193.50 | 196.50 | 195.00 | 193.44 | -0.56 | -0.29% | 1.50 | 2 | 298 | 0.87 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 189.00 | 191.75 | 190.38 | 188.90 | 0.00 | 0.00% | 1.41 | 0 | 372 | 0.85 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 183.65 | 187.10 | 185.38 | 184.87 | +1.17 | +0.64% | 1.32 | 4 | 540 | 0.86 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 179.35 | 181.85 | 180.60 | 181.64 | 0.00 | 0.00% | 1.25 | 0 | 621 | 0.79 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 174.65 | 176.90 | 175.78 | 176.50 | 0.00 | 0.00% | 1.17 | 0 | 2,740 | 0.76 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 169.70 | 172.10 | 170.90 | 163.80 | 0.00 | 0.00% | 1.10 | 0 | 597 | 0.74 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 164.55 | 167.20 | 165.88 | 164.69 | -8.04 | -4.66% | 1.04 | 1 | 4,303 | 0.71 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 159.90 | 162.35 | 161.13 | 162.50 | -4.50 | -2.70% | 0.98 | 2 | 3,751 | 0.69 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 154.95 | 157.45 | 156.20 | 154.00 | -1.00 | -0.65% | 0.92 | 1 | 1,324 | 0.67 | 0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 149.65 | 152.60 | 151.13 | 155.00 | +4.53 | +3.02% | 0.86 | 3 | 1,933 | 0.64 | 0.98 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 145.15 | 147.80 | 146.48 | 150.00 | -2.71 | -1.78% | 0.81 | 1 | 2,525 | 0.63 | 0.98 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 140.65 | 143.05 | 141.85 | 141.30 | -7.70 | -5.17% | 0.77 | 17 | 1,370 | 0.61 | 0.97 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 135.90 | 138.25 | 137.08 | 137.56 | 0.00 | 0.00% | 0.72 | 0 | 1,695 | 0.48 | 0.97 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 131.15 | 133.40 | 132.28 | 131.66 | +14.29 | +12.18% | 0.68 | 1 | 1,973 | 0.49 | 0.97 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 126.50 | 128.55 | 127.53 | 127.05 | -0.92 | -0.72% | 0.64 | 5 | 3,734 | 0.48 | 0.96 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 121.60 | 123.90 | 122.75 | 127.00 | +11.70 | +10.15% | 0.60 | 1 | 3,055 | 0.47 | 0.96 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 116.85 | 119.60 | 118.23 | 118.27 | +3.00 | +2.61% | 0.56 | 80 | 3,463 | 0.48 | 0.95 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 215.00 | 112.15 | 114.40 | 113.28 | 114.40 | +2.93 | +2.63% | 0.53 | 110 | 3,843 | 0.46 | 0.94 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 107.50 | 109.85 | 108.68 | 107.85 | -5.95 | -5.23% | 0.49 | 8 | 1,753 | 0.45 | 0.94 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 225.00 | 102.80 | 105.25 | 104.03 | 103.03 | -0.97 | -0.94% | 0.46 | 4 | 1,609 | 0.45 | 0.93 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 98.35 | 100.15 | 99.25 | 98.68 | +6.03 | +6.51% | 0.43 | 2 | 5,166 | 0.43 | 0.92 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 235.00 | 93.80 | 95.60 | 94.70 | 93.85 | -9.70 | -9.37% | 0.40 | 16 | 2,553 | 0.43 | 0.91 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 89.35 | 91.15 | 90.25 | 90.35 | -6.66 | -6.87% | 0.38 | 2 | 4,538 | 0.42 | 0.91 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 245.00 | 85.05 | 86.60 | 85.83 | 84.20 | -8.07 | -8.75% | 0.35 | 26 | 1,719 | 0.42 | 0.90 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 80.70 | 82.20 | 81.45 | 80.70 | -6.53 | -7.49% | 0.33 | 25 | 3,288 | 0.41 | 0.88 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 255.00 | 76.30 | 78.05 | 77.18 | 78.00 | -5.88 | -7.01% | 0.30 | 14 | 1,278 | 0.40 | 0.87 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 72.10 | 73.85 | 72.98 | 72.40 | -6.70 | -8.47% | 0.28 | 233 | 2,875 | 0.40 | 0.86 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 265.00 | 67.50 | 69.70 | 68.60 | 68.50 | -5.45 | -7.37% | 0.26 | 6 | 884 | 0.40 | 0.84 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 64.00 | 65.65 | 64.83 | 64.83 | -6.62 | -9.27% | 0.24 | 14 | 1,538 | 0.39 | 0.83 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 275.00 | 60.20 | 61.70 | 60.95 | 62.13 | -2.87 | -4.42% | 0.22 | 8 | 348 | 0.39 | 0.81 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 56.30 | 57.85 | 57.08 | 56.97 | -7.03 | -10.99% | 0.20 | 12 | 3,252 | 0.38 | 0.79 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 285.00 | 52.60 | 53.95 | 53.28 | 54.25 | -5.25 | -8.83% | 0.19 | 13 | 900 | 0.37 | 0.77 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 49.05 | 50.30 | 49.68 | 49.30 | -2.35 | -4.55% | 0.17 | 29 | 1,579 | 0.37 | 0.75 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 295.00 | 45.60 | 47.05 | 46.33 | 46.15 | +0.90 | +1.99% | 0.16 | 120 | 321 | 0.37 | 0.73 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 42.55 | 43.40 | 42.98 | 42.40 | -7.25 | -14.61% | 0.14 | 122 | 5,834 | 0.36 | 0.70 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 305.00 | 39.40 | 40.00 | 39.70 | 39.90 | -0.95 | -2.33% | 0.13 | 181 | 874 | 0.36 | 0.67 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 36.10 | 37.30 | 36.70 | 36.20 | -6.08 | -14.38% | 0.12 | 14 | 3,153 | 0.36 | 0.65 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 315.00 | 33.15 | 34.35 | 33.75 | 33.76 | -4.24 | -11.16% | 0.11 | 33 | 778 | 0.35 | 0.62 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 30.65 | 31.95 | 31.30 | 30.90 | -6.55 | -17.49% | 0.10 | 160 | 4,144 | 0.35 | 0.59 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 325.00 | 28.10 | 28.30 | 28.20 | 28.25 | -6.30 | -18.24% | 0.09 | 234 | 1,488 | 0.35 | 0.56 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 25.70 | 25.85 | 25.78 | 25.95 | -6.15 | -19.16% | 0.08 | 273 | 2,450 | 0.35 | 0.53 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 335.00 | 23.35 | 23.55 | 23.45 | 23.80 | -5.60 | -19.05% | 0.07 | 209 | 1,263 | 0.34 | 0.50 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 21.20 | 21.40 | 21.30 | 21.55 | -5.50 | -20.34% | 0.06 | 164 | 4,419 | 0.34 | 0.47 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 345.00 | 19.20 | 19.40 | 19.30 | 19.30 | -5.40 | -21.87% | 0.06 | 108 | 867 | 0.34 | 0.44 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 17.40 | 17.55 | 17.48 | 17.64 | -4.96 | -21.95% | 0.05 | 543 | 10,679 | 0.34 | 0.41 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 355.00 | 15.70 | 15.90 | 15.80 | 16.95 | -3.17 | -15.76% | 0.04 | 57 | 395 | 0.34 | 0.39 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 14.15 | 14.30 | 14.23 | 14.10 | -4.30 | -23.37% | 0.04 | 82 | 2,092 | 0.34 | 0.36 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 365.00 | 12.75 | 12.90 | 12.83 | 12.85 | -4.29 | -25.03% | 0.04 | 227 | 871 | 0.34 | 0.34 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 11.45 | 11.60 | 11.53 | 11.55 | -3.75 | -24.51% | 0.03 | 136 | 5,152 | 0.33 | 0.31 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 375.00 | 10.25 | 10.45 | 10.35 | 10.40 | -3.50 | -25.18% | 0.03 | 40 | 2,024 | 0.33 | 0.29 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 9.20 | 9.35 | 9.28 | 9.70 | -3.24 | -25.04% | 0.02 | 153 | 7,836 | 0.33 | 0.27 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 385.00 | 8.25 | 8.40 | 8.33 | 8.14 | -1.26 | -13.41% | 0.02 | 44 | 1,499 | 0.33 | 0.25 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 7.40 | 7.50 | 7.45 | 7.51 | -2.89 | -27.79% | 0.02 | 71 | 4,599 | 0.33 | 0.23 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 395.00 | 6.60 | 6.75 | 6.68 | 6.77 | -2.65 | -28.14% | 0.02 | 8 | 219 | 0.33 | 0.21 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 5.90 | 6.05 | 5.98 | 6.00 | -2.72 | -31.20% | 0.01 | 655 | 9,985 | 0.33 | 0.19 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 410.00 | 4.70 | 4.85 | 4.78 | 4.85 | -2.13 | -30.52% | 0.01 | 29 | 796 | 0.33 | 0.16 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 420.00 | 3.80 | 3.90 | 3.85 | 4.20 | -1.70 | -28.82% | 0.01 | 27 | 1,070 | 0.33 | 0.14 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 3.05 | 3.15 | 3.10 | 3.10 | -1.56 | -33.48% | 0.01 | 255 | 6,700 | 0.34 | 0.11 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 2.46 | 2.54 | 2.50 | 2.50 | -1.45 | -36.71% | 0.01 | 33 | 1,559 | 0.34 | 0.09 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 2.00 | 2.07 | 2.04 | 1.99 | -1.27 | -38.96% | 0.00 | 19 | 631 | 0.34 | 0.08 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 1.62 | 1.69 | 1.66 | 1.62 | -0.35 | -17.77% | 0.00 | 20 | 1,260 | 0.34 | 0.07 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 1.33 | 1.40 | 1.37 | 1.35 | -0.70 | -34.15% | 0.00 | 2 | 1,108 | 0.35 | 0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 1.10 | 1.16 | 1.13 | 1.23 | -1.29 | -51.19% | 0.00 | 1 | 516 | 0.35 | 0.05 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 490.00 | 0.90 | 0.97 | 0.94 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.35 | 0.04 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 500.00 | 0.75 | 0.82 | 0.79 | 0.79 | -0.51 | -39.24% | 0.00 | 59 | 1,591 | 0.36 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 0.63 | 0.68 | 0.66 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.36 | 0.03 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 520.00 | 0.53 | 0.59 | 0.56 | 0.61 | -0.27 | -30.69% | 0.00 | 1 | 418 | 0.36 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 530.00 | 0.44 | 0.50 | 0.47 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.37 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 540.00 | 0.37 | 0.42 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.37 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 550.00 | 0.32 | 0.38 | 0.35 | 0.38 | -0.56 | -59.58% | 0.00 | 5 | 218 | 0.38 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 560.00 | 0.28 | 0.31 | 0.30 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.01 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 570.00 | 0.23 | 0.29 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.38 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 580.00 | 0.20 | 0.25 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.39 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 590.00 | 0.17 | 0.23 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.39 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 600.00 | 0.14 | 0.20 | 0.17 | 0.19 | -0.03 | -13.64% | 0.00 | 10 | 687 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/6/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/6/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 116 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/6/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/6/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 85.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 26 | 542 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 90.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.73 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:51 PM EST |
| 95.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:51 PM EST |
| 100.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,348 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,372 | 0.70 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 2/6/2026 3:59:51 PM EST |
| 110.00 | 0.07 | 0.13 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 2,057 | 0.69 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 115.00 | 0.09 | 0.14 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.67 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:51 PM EST |
| 120.00 | 0.11 | 0.17 | 0.14 | 0.11 | +0.05 | +83.34% | 0.00 | 2 | 2,084 | 0.66 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 125.00 | 0.14 | 0.19 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,478 | 0.65 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:51 PM EST |
| 130.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.08 | +80.00% | 0.00 | 3 | 7,740 | 0.63 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 135.00 | 0.20 | 0.26 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,925 | 0.63 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 140.00 | 0.24 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9,851 | 0.61 | 0.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 145.00 | 0.29 | 0.34 | 0.32 | 0.28 | +0.01 | +3.71% | 0.00 | 20 | 6,998 | 0.60 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 150.00 | 0.34 | 0.39 | 0.37 | 0.36 | +0.03 | +9.10% | 0.00 | 43 | 7,093 | 0.59 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 155.00 | 0.40 | 0.45 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4,538 | 0.58 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 160.00 | 0.46 | 0.51 | 0.49 | 0.47 | +0.04 | +9.31% | 0.00 | 20 | 3,552 | 0.57 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 165.00 | 0.53 | 0.59 | 0.56 | 0.52 | +0.06 | +13.05% | 0.00 | 3 | 3,164 | 0.56 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 170.00 | 0.62 | 0.68 | 0.65 | 0.59 | +0.12 | +25.54% | 0.00 | 4 | 2,499 | 0.55 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 175.00 | 0.71 | 0.77 | 0.74 | 0.68 | -0.02 | -2.86% | 0.00 | 4 | 1,925 | 0.54 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 180.00 | 0.81 | 0.87 | 0.84 | 0.77 | 0.00 | 0.00% | 0.00 | 2 | 2,749 | 0.53 | -0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 185.00 | 0.92 | 0.98 | 0.95 | 0.99 | +0.15 | +17.86% | 0.01 | 13 | 3,565 | 0.52 | -0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 190.00 | 1.05 | 1.11 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3,771 | 0.51 | -0.03 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 195.00 | 1.19 | 1.25 | 1.22 | 1.23 | +0.05 | +4.24% | 0.01 | 10,003 | 3,186 | 0.50 | -0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 200.00 | 1.35 | 1.41 | 1.38 | 1.39 | +0.09 | +6.93% | 0.01 | 23 | 5,229 | 0.49 | -0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 205.00 | 1.53 | 1.61 | 1.57 | 1.50 | -0.03 | -1.97% | 0.01 | 11 | 1,766 | 0.48 | -0.04 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 210.00 | 1.73 | 1.80 | 1.77 | 1.58 | -0.14 | -8.14% | 0.01 | 1 | 2,392 | 0.47 | -0.05 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 215.00 | 1.96 | 2.04 | 2.00 | 1.90 | +0.01 | +0.53% | 0.01 | 14 | 10,095 | 0.46 | -0.06 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 220.00 | 2.23 | 2.32 | 2.28 | 2.30 | +0.24 | +11.65% | 0.01 | 38 | 7,015 | 0.45 | -0.06 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 225.00 | 2.53 | 2.61 | 2.57 | 2.60 | +0.12 | +4.84% | 0.01 | 27 | 1,352 | 0.44 | -0.07 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 230.00 | 2.88 | 2.98 | 2.93 | 2.84 | +0.03 | +1.07% | 0.01 | 13 | 1,905 | 0.44 | -0.08 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 235.00 | 3.25 | 3.40 | 3.33 | 3.35 | +0.34 | +11.30% | 0.01 | 108 | 2,098 | 0.43 | -0.09 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 240.00 | 3.70 | 3.85 | 3.78 | 3.90 | +0.55 | +16.42% | 0.02 | 27 | 4,874 | 0.42 | -0.09 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 245.00 | 4.20 | 4.35 | 4.28 | 4.15 | +0.14 | +3.50% | 0.02 | 3 | 827 | 0.42 | -0.10 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 250.00 | 4.80 | 4.95 | 4.88 | 4.73 | +0.08 | +1.72% | 0.02 | 194 | 7,574 | 0.41 | -0.12 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 255.00 | 5.45 | 5.60 | 5.53 | 5.55 | +0.57 | +11.45% | 0.02 | 243 | 1,665 | 0.40 | -0.13 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 260.00 | 6.15 | 6.30 | 6.23 | 6.32 | +0.62 | +10.88% | 0.02 | 2,531 | 3,320 | 0.40 | -0.14 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 265.00 | 7.00 | 7.15 | 7.08 | 7.35 | +0.40 | +5.76% | 0.03 | 48 | 3,391 | 0.39 | -0.16 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 270.00 | 7.90 | 8.05 | 7.98 | 8.10 | +1.00 | +14.09% | 0.03 | 60 | 2,240 | 0.39 | -0.17 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 275.00 | 8.90 | 9.05 | 8.98 | 8.75 | -0.20 | -2.24% | 0.03 | 53 | 4,194 | 0.39 | -0.19 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 280.00 | 10.00 | 10.20 | 10.10 | 10.20 | +0.63 | +6.59% | 0.04 | 286 | 4,342 | 0.38 | -0.21 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 285.00 | 11.25 | 11.45 | 11.35 | 11.25 | +0.74 | +7.05% | 0.04 | 48 | 1,351 | 0.38 | -0.23 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 290.00 | 12.65 | 12.80 | 12.73 | 13.10 | +1.16 | +9.72% | 0.04 | 61 | 3,119 | 0.37 | -0.25 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 295.00 | 14.10 | 14.30 | 14.20 | 13.80 | +0.85 | +6.57% | 0.05 | 111 | 1,362 | 0.37 | -0.27 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 300.00 | 15.75 | 15.95 | 15.85 | 15.98 | +1.59 | +11.05% | 0.05 | 201 | 3,684 | 0.37 | -0.30 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 305.00 | 17.50 | 17.70 | 17.60 | 17.90 | +1.66 | +10.23% | 0.06 | 55 | 1,385 | 0.36 | -0.33 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 310.00 | 19.40 | 20.35 | 19.88 | 18.89 | +1.49 | +8.57% | 0.06 | 61 | 1,999 | 0.36 | -0.35 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 315.00 | 21.45 | 21.60 | 21.53 | 21.08 | +0.83 | +4.10% | 0.07 | 26 | 1,343 | 0.36 | -0.38 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 320.00 | 23.65 | 23.80 | 23.73 | 23.85 | +1.75 | +7.92% | 0.07 | 77 | 1,015 | 0.35 | -0.41 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 325.00 | 26.00 | 26.25 | 26.13 | 26.40 | +2.75 | +11.63% | 0.08 | 619 | 2,827 | 0.35 | -0.44 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 330.00 | 28.50 | 28.70 | 28.60 | 28.85 | +2.20 | +8.26% | 0.09 | 61 | 651 | 0.35 | -0.47 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 335.00 | 31.20 | 31.45 | 31.33 | 30.65 | +0.90 | +3.03% | 0.09 | 12 | 554 | 0.34 | -0.50 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 340.00 | 34.05 | 34.30 | 34.18 | 34.90 | +4.25 | +13.87% | 0.10 | 10 | 1,444 | 0.34 | -0.53 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 345.00 | 37.05 | 37.30 | 37.18 | 37.20 | +2.45 | +7.05% | 0.11 | 79 | 372 | 0.34 | -0.56 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 350.00 | 40.20 | 40.50 | 40.35 | 40.50 | +4.30 | +11.88% | 0.12 | 34 | 195 | 0.34 | -0.59 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 355.00 | 42.75 | 43.90 | 43.33 | 42.90 | -2.25 | -4.99% | 0.12 | 11 | 195 | 0.34 | -0.61 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 360.00 | 46.60 | 47.60 | 47.10 | 46.93 | +3.93 | +9.14% | 0.13 | 10 | 125 | 0.34 | -0.64 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 365.00 | 49.60 | 51.35 | 50.48 | 47.70 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.34 | -0.66 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 370.00 | 53.30 | 54.65 | 53.98 | 49.31 | 0.00 | 0.00% | 0.15 | 0 | 164 | 0.33 | -0.69 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 375.00 | 57.10 | 58.80 | 57.95 | 59.85 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.33 | -0.71 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 380.00 | 61.10 | 62.80 | 61.95 | 62.90 | -2.85 | -4.34% | 0.16 | 2 | 26 | 0.33 | -0.73 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 385.00 | 65.15 | 66.90 | 66.03 | 66.65 | -3.20 | -4.59% | 0.17 | 2 | 7 | 0.33 | -0.75 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 390.00 | 69.30 | 71.40 | 70.35 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.33 | -0.77 | 0.00 | -0.08 | 2/3/2026 | 2/6/2026 3:59:51 PM EST |
| 395.00 | 73.60 | 75.75 | 74.68 | 78.20 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.33 | -0.79 | 0.00 | -0.08 | 1/20/2026 | 2/6/2026 3:59:51 PM EST |
| 400.00 | 77.95 | 79.90 | 78.93 | 82.00 | -0.45 | -0.55% | 0.20 | 1 | 46 | 0.33 | -0.81 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 410.00 | 86.95 | 89.00 | 87.98 | 86.99 | -2.36 | -2.65% | 0.21 | 1 | 66 | 0.32 | -0.84 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 420.00 | 96.25 | 99.00 | 97.63 | 97.90 | +11.95 | +13.91% | 0.23 | 1 | 228 | 0.37 | -0.86 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:51 PM EST |
| 430.00 | 105.35 | 108.15 | 106.75 | 95.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.38 | -0.89 | 0.00 | -0.05 | 1/30/2026 | 2/6/2026 3:59:51 PM EST |
| 440.00 | 115.55 | 117.80 | 116.68 | 110.69 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.40 | -0.91 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 450.00 | 125.05 | 128.30 | 126.68 | 120.39 | 0.00 | 0.00% | 0.28 | 0 | 106 | 0.41 | -0.92 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 460.00 | 135.05 | 138.35 | 136.70 | 129.90 | 0.00 | 0.00% | 0.30 | 0 | 47 | 0.46 | -0.93 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:51 PM EST |
| 470.00 | 145.00 | 147.90 | 146.45 | 140.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 1/16/2026 | 2/6/2026 3:59:51 PM EST |
| 480.00 | 155.45 | 157.90 | 156.68 | % | 0.33 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 2/6/2026 3:59:51 PM EST | |||
| 490.00 | 165.00 | 167.80 | 166.40 | % | 0.34 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 2/6/2026 3:59:51 PM EST | |||
| 500.00 | 175.00 | 177.85 | 176.43 | 174.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 11/25/2025 | 2/6/2026 3:59:51 PM EST |
| 510.00 | 185.05 | 188.20 | 186.63 | 192.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 12/3/2025 | 2/6/2026 3:59:51 PM EST |
| 520.00 | 195.05 | 197.90 | 196.48 | % | 0.38 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 530.00 | 205.45 | 207.90 | 206.68 | % | 0.39 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 540.00 | 215.00 | 217.90 | 216.45 | % | 0.40 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 550.00 | 225.05 | 227.90 | 226.48 | % | 0.41 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 560.00 | 235.00 | 237.90 | 236.45 | % | 0.42 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 570.00 | 245.00 | 247.90 | 246.45 | % | 0.43 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 580.00 | 255.00 | 257.90 | 256.45 | % | 0.44 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:51 PM EST | |||
| 590.00 | 265.00 | 268.00 | 266.50 | % | 0.45 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST | |||
| 600.00 | 275.00 | 277.90 | 276.45 | % | 0.46 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:51 PM EST |