Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $232.66 as of 9/5/2025 3:07:24 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 | 159.95 | 160.40 | 160.18 | 157.40 | 0.00 | 0.00% | 2.14 | 0 | 28 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 80.00 | 154.80 | 155.40 | 155.10 | 129.65 | 0.00 | 0.00% | 1.94 | 0 | 14 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 85.00 | 149.90 | 150.65 | 150.28 | 149.00 | +53.54 | +56.09% | 1.77 | 39 | 54 | 2.52 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 90.00 | 144.90 | 145.50 | 145.20 | 142.40 | 0.00 | 0.00% | 1.61 | 0 | 215 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 95.00 | 139.85 | 140.35 | 140.10 | 82.20 | 0.00 | 0.00% | 1.47 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/5/2025 3:59:55 PM EST |
| 100.00 | 134.60 | 135.65 | 135.13 | 129.90 | 0.00 | 0.00% | 1.35 | 0 | 107 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 105.00 | 129.60 | 130.75 | 130.18 | 99.20 | 0.00 | 0.00% | 1.24 | 0 | 78 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:55 PM EST |
| 110.00 | 124.60 | 125.75 | 125.18 | 120.60 | 0.00 | 0.00% | 1.14 | 0 | 102 | 2.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 115.00 | 119.60 | 120.75 | 120.18 | 86.25 | 0.00 | 0.00% | 1.05 | 0 | 50 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:55 PM EST |
| 120.00 | 114.65 | 115.75 | 115.20 | 114.50 | +7.14 | +6.66% | 0.96 | 1 | 171 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 125.00 | 109.65 | 110.75 | 110.20 | 109.58 | +2.68 | +2.51% | 0.88 | 1 | 91 | 1.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 130.00 | 104.65 | 106.05 | 105.35 | 105.18 | +2.78 | +2.72% | 0.81 | 181 | 711 | 1.54 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 135.00 | 99.85 | 100.40 | 100.13 | 98.83 | +1.43 | +1.47% | 0.74 | 20 | 391 | 1.40 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 140.00 | 94.95 | 96.00 | 95.48 | 94.40 | +5.85 | +6.61% | 0.68 | 52 | 659 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 145.00 | 90.10 | 91.00 | 90.55 | 89.31 | +3.61 | +4.22% | 0.62 | 27 | 255 | 1.14 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 150.00 | 85.00 | 85.50 | 85.25 | 83.66 | +1.12 | +1.36% | 0.57 | 10 | 1,242 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 155.00 | 80.05 | 81.50 | 80.78 | 78.29 | +4.39 | +5.94% | 0.52 | 5 | 1,077 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 160.00 | 75.20 | 75.45 | 75.33 | 75.20 | +6.60 | +9.63% | 0.47 | 34 | 1,451 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 165.00 | 70.20 | 70.45 | 70.33 | 70.44 | +3.62 | +5.42% | 0.43 | 11 | 2,087 | 0.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 170.00 | 65.15 | 65.45 | 65.30 | 65.26 | +2.46 | +3.92% | 0.38 | 32 | 3,436 | 0.90 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 175.00 | 60.20 | 60.60 | 60.40 | 60.54 | +4.17 | +7.40% | 0.35 | 54 | 3,577 | 0.77 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 180.00 | 55.20 | 55.45 | 55.33 | 55.85 | +3.18 | +6.04% | 0.31 | 318 | 4,960 | 0.70 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 182.50 | 52.60 | 53.35 | 52.98 | 52.48 | +24.89 | +90.22% | 0.29 | 100 | 94 | 0.78 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 185.00 | 50.25 | 50.55 | 50.40 | 50.18 | +2.43 | +5.09% | 0.27 | 515 | 4,153 | 0.67 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 187.50 | 47.50 | 48.65 | 48.08 | 47.74 | +2.12 | +4.65% | 0.26 | 20 | 42 | 0.72 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 190.00 | 45.25 | 45.70 | 45.48 | 45.45 | +2.43 | +5.65% | 0.24 | 230 | 7,302 | 0.66 | 0.99 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 192.50 | 42.25 | 43.70 | 42.98 | 43.10 | +5.50 | +14.63% | 0.22 | 161 | 63 | 0.64 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 195.00 | 40.30 | 40.60 | 40.45 | 40.80 | +2.82 | +7.43% | 0.21 | 411 | 12,223 | 0.54 | 0.98 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 197.50 | 37.60 | 38.80 | 38.20 | 37.29 | +1.89 | +5.34% | 0.19 | 107 | 301 | 0.57 | 0.98 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 200.00 | 35.50 | 35.70 | 35.60 | 35.40 | +2.40 | +7.28% | 0.18 | 296 | 10,688 | 0.44 | 0.97 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 202.50 | 32.90 | 33.75 | 33.33 | 32.30 | +6.20 | +23.76% | 0.16 | 9 | 988 | 0.54 | 0.96 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 30.45 | 30.70 | 30.58 | 30.90 | +2.90 | +10.36% | 0.15 | 1,372 | 5,704 | 0.38 | 0.95 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 207.50 | 28.00 | 28.25 | 28.13 | 28.20 | +2.45 | +9.52% | 0.14 | 67 | 674 | 0.36 | 0.94 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 210.00 | 25.55 | 25.80 | 25.68 | 25.87 | +2.85 | +12.39% | 0.12 | 556 | 10,030 | 0.36 | 0.93 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 212.50 | 22.90 | 23.90 | 23.40 | 22.68 | +2.33 | +11.45% | 0.11 | 84 | 578 | 0.36 | 0.92 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 20.60 | 20.95 | 20.78 | 20.65 | +2.30 | +12.54% | 0.10 | 808 | 4,624 | 0.31 | 0.91 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 217.50 | 18.25 | 18.65 | 18.45 | 18.91 | +2.74 | +16.95% | 0.08 | 79 | 1,336 | 0.30 | 0.89 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 15.85 | 16.45 | 16.15 | 16.12 | +2.25 | +16.23% | 0.07 | 813 | 7,854 | 0.30 | 0.87 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 222.50 | 13.60 | 14.00 | 13.80 | 13.95 | +1.96 | +16.35% | 0.06 | 131 | 2,028 | 0.28 | 0.85 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 11.50 | 11.80 | 11.65 | 11.73 | +1.83 | +18.49% | 0.05 | 677 | 5,319 | 0.27 | 0.82 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 227.50 | 9.60 | 9.75 | 9.68 | 9.70 | +1.57 | +19.32% | 0.04 | 283 | 1,211 | 0.26 | 0.77 | 0.03 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 7.70 | 7.90 | 7.80 | 7.65 | +1.27 | +19.91% | 0.03 | 1,906 | 7,929 | 0.26 | 0.70 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 232.50 | 5.75 | 6.45 | 6.10 | 6.10 | +1.15 | +23.24% | 0.03 | 597 | 162 | 0.25 | 0.61 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 4.70 | 4.95 | 4.83 | 4.72 | +0.92 | +24.22% | 0.02 | 2,813 | 4,365 | 0.25 | 0.52 | 0.04 | -0.17 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 237.50 | 3.50 | 3.65 | 3.58 | 3.50 | +0.66 | +23.24% | 0.02 | 1,321 | 203 | 0.25 | 0.43 | 0.03 | -0.17 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 2.50 | 2.83 | 2.67 | 2.52 | +0.45 | +21.74% | 0.01 | 4,872 | 8,379 | 0.25 | 0.35 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 242.50 | 1.79 | 2.02 | 1.91 | 1.90 | +0.41 | +27.52% | 0.01 | 913 | 304 | 0.25 | 0.28 | 0.03 | -0.14 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 1.34 | 1.46 | 1.40 | 1.33 | +0.24 | +22.02% | 0.01 | 1,235 | 3,221 | 0.25 | 0.22 | 0.03 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 247.50 | 0.97 | 1.03 | 1.00 | 1.02 | +0.23 | +29.12% | 0.00 | 1,654 | 29 | 0.26 | 0.16 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 250.00 | 0.71 | 0.76 | 0.74 | 0.71 | +0.12 | +20.34% | 0.00 | 1,263 | 3,317 | 0.26 | 0.13 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 252.50 | 0.53 | 0.57 | 0.55 | 0.57 | +0.11 | +23.92% | 0.00 | 257 | 6 | 0.27 | 0.10 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 255.00 | 0.40 | 0.43 | 0.42 | 0.39 | +0.05 | +14.71% | 0.00 | 172 | 7,404 | 0.28 | 0.08 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 257.50 | 0.31 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 0.00 | 19 | 5 | 0.29 | 0.06 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 260.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.10 | +55.56% | 0.00 | 1,981 | 2,914 | 0.30 | 0.05 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 262.50 | 0.19 | 0.22 | 0.21 | 0.22 | +0.07 | +46.67% | 0.00 | 3 | 1 | 0.31 | 0.04 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 265.00 | 0.16 | 0.18 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 233 | 646 | 0.32 | 0.03 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 267.50 | 0.12 | 0.15 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 16 | 481 | 0.34 | 0.02 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 272.50 | 0.08 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 124 | 647 | 0.36 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 277.50 | 0.05 | 0.07 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 1 | 0.36 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 280.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 728 | 0.37 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 282.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.39 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,000 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 752 | 0.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 1.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,385 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,746 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,214 | 0.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 5,241 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,495 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 10,544 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 4,615 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 72 | 7,147 | 0.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 165.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 74 | 5,441 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 170.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 11,409 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 80 | 3,744 | 0.63 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 180.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 81 | 4,478 | 0.59 | 0.00 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 182.50 | 0.08 | 0.09 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 854 | 0.57 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 185.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 447 | 3,451 | 0.56 | -0.01 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 187.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 9 | 238 | 0.54 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 190.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 87 | 3,281 | 0.52 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 192.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 22 | 427 | 0.50 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 195.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 109 | 9,675 | 0.48 | -0.02 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 197.50 | 0.17 | 0.19 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 21 | 1,243 | 0.46 | -0.02 | 0.00 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 200.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1,225 | 3,820 | 0.44 | -0.03 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 202.50 | 0.21 | 0.23 | 0.22 | 0.23 | -0.04 | -14.82% | 0.00 | 865 | 666 | 0.41 | -0.04 | 0.00 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 205.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.07 | -22.59% | 0.00 | 80 | 2,762 | 0.39 | -0.05 | 0.00 | -0.08 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 207.50 | 0.27 | 0.29 | 0.28 | 0.30 | -0.06 | -16.67% | 0.00 | 121 | 596 | 0.37 | -0.06 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 210.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.09 | -21.96% | 0.00 | 1,360 | 2,015 | 0.35 | -0.07 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 212.50 | 0.36 | 0.38 | 0.37 | 0.44 | -0.04 | -8.34% | 0.00 | 135 | 596 | 0.33 | -0.08 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 215.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.16 | -25.81% | 0.00 | 391 | 1,153 | 0.32 | -0.09 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 217.50 | 0.55 | 0.57 | 0.56 | 0.56 | -0.26 | -31.71% | 0.00 | 222 | 847 | 0.30 | -0.11 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 220.00 | 0.71 | 0.74 | 0.73 | 0.73 | -0.33 | -31.14% | 0.00 | 1,643 | 1,653 | 0.29 | -0.13 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 222.50 | 0.94 | 0.98 | 0.96 | 1.00 | -0.53 | -34.65% | 0.00 | 471 | 2,685 | 0.28 | -0.15 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 225.00 | 1.24 | 1.33 | 1.29 | 1.32 | -0.58 | -30.53% | 0.01 | 1,005 | 876 | 0.27 | -0.18 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 227.50 | 1.76 | 1.98 | 1.87 | 1.85 | -0.75 | -28.85% | 0.01 | 741 | 782 | 0.26 | -0.23 | 0.03 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 230.00 | 2.35 | 2.50 | 2.43 | 2.45 | -0.95 | -27.95% | 0.01 | 2,764 | 1,655 | 0.26 | -0.30 | 0.03 | -0.15 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 232.50 | 3.25 | 3.35 | 3.30 | 3.30 | -1.33 | -28.73% | 0.01 | 1,034 | 70 | 0.25 | -0.39 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 235.00 | 4.30 | 4.45 | 4.38 | 4.40 | -1.47 | -25.05% | 0.02 | 926 | 203 | 0.25 | -0.48 | 0.04 | -0.17 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 237.50 | 5.60 | 5.80 | 5.70 | 5.75 | -1.95 | -25.33% | 0.02 | 814 | 6 | 0.25 | -0.57 | 0.03 | -0.17 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 240.00 | 6.15 | 8.35 | 7.25 | 7.15 | -2.35 | -24.74% | 0.03 | 52 | 121 | 0.25 | -0.65 | 0.03 | -0.16 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 242.50 | 8.55 | 9.15 | 8.85 | 9.05 | -5.85 | -39.27% | 0.04 | 60 | 4 | 0.25 | -0.72 | 0.03 | -0.14 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 245.00 | 10.60 | 11.15 | 10.88 | 11.00 | -3.65 | -24.92% | 0.04 | 85 | 35 | 0.25 | -0.78 | 0.03 | -0.13 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 247.50 | 12.60 | 14.00 | 13.30 | % | 0.05 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.11 | 9/5/2025 3:59:55 PM EST | |||
| 250.00 | 15.10 | 15.80 | 15.45 | 17.71 | -2.63 | -12.93% | 0.06 | 1 | 20 | 0.26 | -0.87 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 252.50 | 17.25 | 18.60 | 17.93 | % | 0.07 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.08 | 9/5/2025 3:59:55 PM EST | |||
| 255.00 | 19.80 | 20.80 | 20.30 | 20.69 | -4.51 | -17.90% | 0.08 | 194 | 15 | 0.30 | -0.92 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 257.50 | 22.10 | 23.30 | 22.70 | % | 0.09 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.06 | 9/5/2025 3:59:55 PM EST | |||
| 260.00 | 24.65 | 25.55 | 25.10 | 27.35 | -0.68 | -2.43% | 0.10 | 20 | 23 | 0.40 | -0.95 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 262.50 | 26.95 | 28.10 | 27.53 | % | 0.10 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.05 | 9/5/2025 3:59:55 PM EST | |||
| 265.00 | 29.60 | 30.35 | 29.98 | 32.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | -0.97 | 0.00 | -0.04 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 267.50 | 31.90 | 33.50 | 32.70 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 9/5/2025 3:59:55 PM EST | |||
| 270.00 | 34.50 | 35.60 | 35.05 | 63.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 2/4/2025 | 9/5/2025 3:59:55 PM EST |
| 272.50 | 36.85 | 38.35 | 37.60 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 275.00 | 39.65 | 40.35 | 40.00 | 43.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.02 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 277.50 | 41.90 | 43.20 | 42.55 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 280.00 | 44.45 | 45.35 | 44.90 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 282.50 | 46.90 | 47.75 | 47.33 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 285.00 | 49.60 | 50.25 | 49.93 | 77.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 8/26/2025 | 9/5/2025 3:59:55 PM EST |
| 290.00 | 54.45 | 55.65 | 55.05 | 94.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:55 PM EST |
| 295.00 | 59.60 | 60.60 | 60.10 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 300.00 | 64.75 | 65.55 | 65.15 | 65.40 | -6.34 | -8.84% | 0.22 | 13 | 4 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 305.00 | 69.55 | 70.60 | 70.08 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 310.00 | 74.50 | 75.70 | 75.10 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 315.00 | 79.55 | 80.35 | 79.95 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 320.00 | 84.60 | 85.90 | 85.25 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |