Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $199.75 as of 8/22/2025 3:49:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 180.75 | 181.75 | 181.25 | 174.80 | 0.00 | 0.00% | 7.25 | 0 | 207 | 4.04 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 175.75 | 176.70 | 176.23 | 169.81 | 0.00 | 0.00% | 5.87 | 0 | 32 | 3.62 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 170.75 | 171.75 | 171.25 | 126.10 | 0.00 | 0.00% | 4.89 | 0 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 165.75 | 166.75 | 166.25 | 110.90 | 0.00 | 0.00% | 4.16 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 160.75 | 161.75 | 161.25 | 105.92 | 0.00 | 0.00% | 3.58 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 155.80 | 156.75 | 156.28 | 139.55 | 0.00 | 0.00% | 3.13 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 150.80 | 151.75 | 151.28 | 106.40 | 0.00 | 0.00% | 2.75 | 0 | 45 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 145.80 | 146.80 | 146.30 | 148.07 | +2.27 | +1.56% | 2.44 | 1 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 140.80 | 141.80 | 141.30 | 117.92 | 0.00 | 0.00% | 2.17 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 135.80 | 136.80 | 136.30 | 136.47 | 0.00 | 0.00% | 1.95 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 130.85 | 131.80 | 131.33 | 104.49 | 0.00 | 0.00% | 1.75 | 0 | 139 | 1.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 125.85 | 126.80 | 126.33 | 98.35 | 0.00 | 0.00% | 1.58 | 0 | 85 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 120.85 | 121.65 | 121.25 | 118.72 | 0.00 | 0.00% | 1.43 | 0 | 488 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 116.05 | 116.85 | 116.45 | 99.00 | 0.00 | 0.00% | 1.29 | 0 | 1,530 | 1.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 111.10 | 111.45 | 111.28 | 106.30 | 0.00 | 0.00% | 1.17 | 0 | 947 | 1.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 105.95 | 107.50 | 106.73 | 100.00 | 0.00 | 0.00% | 1.07 | 0 | 501 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 101.00 | 101.90 | 101.45 | 98.95 | 0.00 | 0.00% | 0.97 | 0 | 587 | 1.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 96.00 | 96.60 | 96.30 | 95.00 | +5.00 | +5.56% | 0.88 | 1 | 684 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 90.95 | 91.70 | 91.33 | 82.65 | 0.00 | 0.00% | 0.79 | 0 | 452 | 1.18 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 86.00 | 87.00 | 86.50 | 86.00 | +7.35 | +9.35% | 0.72 | 12 | 1,552 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 81.10 | 81.80 | 81.45 | 78.10 | 0.00 | 0.00% | 0.65 | 0 | 95 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 76.25 | 76.70 | 76.48 | 72.85 | 0.00 | 0.00% | 0.59 | 0 | 534 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 71.10 | 71.95 | 71.53 | 71.25 | +6.12 | +9.40% | 0.53 | 1 | 421 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 66.10 | 66.95 | 66.53 | 68.45 | +9.20 | +15.53% | 0.48 | 2 | 1,004 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 61.20 | 62.15 | 61.68 | 63.40 | +8.32 | +15.11% | 0.43 | 3 | 721 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 56.20 | 56.80 | 56.50 | 58.85 | +8.49 | +16.86% | 0.38 | 17 | 1,638 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 51.30 | 52.20 | 51.75 | 52.60 | +7.28 | +16.07% | 0.33 | 3 | 3,074 | 0.66 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 46.40 | 47.15 | 46.78 | 46.08 | +5.68 | +14.06% | 0.29 | 103 | 9,716 | 0.44 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 41.45 | 42.30 | 41.88 | 42.05 | +6.22 | +17.36% | 0.25 | 80 | 4,733 | 0.53 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 36.10 | 37.40 | 36.75 | 36.40 | +5.12 | +16.37% | 0.22 | 147 | 13,338 | 0.42 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 31.60 | 32.40 | 32.00 | 32.45 | +5.85 | +22.00% | 0.18 | 162 | 8,296 | 0.35 | 0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 27.20 | 27.60 | 27.40 | 26.80 | +5.20 | +24.08% | 0.15 | 387 | 16,959 | 0.35 | 0.94 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 182.50 | 24.65 | 25.40 | 25.03 | 26.70 | +6.78 | +34.04% | 0.14 | 2 | 19 | 0.36 | 0.92 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 22.45 | 22.95 | 22.70 | 22.70 | +5.55 | +32.37% | 0.12 | 226 | 9,332 | 0.35 | 0.89 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 187.50 | 20.25 | 21.05 | 20.65 | 21.88 | +6.52 | +42.45% | 0.11 | 4 | 3 | 0.33 | 0.87 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 17.65 | 18.70 | 18.18 | 18.30 | +5.02 | +37.81% | 0.10 | 445 | 13,264 | 0.33 | 0.84 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 192.50 | 15.75 | 16.65 | 16.20 | 15.78 | +4.12 | +35.34% | 0.08 | 7 | 89 | 0.33 | 0.80 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 14.05 | 14.40 | 14.23 | 14.25 | +4.20 | +41.80% | 0.07 | 2,968 | 15,662 | 0.32 | 0.76 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 197.50 | 11.95 | 12.65 | 12.30 | 13.05 | +4.66 | +55.55% | 0.06 | 119 | 270 | 0.31 | 0.71 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 10.60 | 10.70 | 10.65 | 10.62 | +3.77 | +55.04% | 0.05 | 3,829 | 36,883 | 0.31 | 0.66 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 202.50 | 9.05 | 9.15 | 9.10 | 8.95 | +3.30 | +58.41% | 0.04 | 563 | 765 | 0.30 | 0.61 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 205.00 | 7.60 | 7.70 | 7.65 | 7.55 | +3.01 | +66.30% | 0.04 | 6,818 | 20,035 | 0.30 | 0.55 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 207.50 | 6.35 | 6.45 | 6.40 | 6.33 | +2.61 | +70.17% | 0.03 | 1,702 | 2,884 | 0.30 | 0.50 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 5.20 | 5.30 | 5.25 | 5.27 | +2.40 | +83.63% | 0.03 | 19,013 | 79,842 | 0.30 | 0.44 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 212.50 | 4.25 | 4.35 | 4.30 | 4.30 | +2.00 | +86.96% | 0.02 | 1,108 | 728 | 0.30 | 0.38 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 215.00 | 3.45 | 3.50 | 3.48 | 3.40 | +1.64 | +93.19% | 0.02 | 7,134 | 19,950 | 0.29 | 0.33 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 217.50 | 2.76 | 2.82 | 2.79 | 2.65 | +1.30 | +96.30% | 0.01 | 913 | 3,344 | 0.30 | 0.28 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 2.20 | 2.25 | 2.23 | 2.22 | +1.21 | +119.81% | 0.01 | 5,730 | 39,190 | 0.30 | 0.23 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 222.50 | 1.74 | 1.79 | 1.77 | 1.61 | +0.82 | +103.80% | 0.01 | 424 | 348 | 0.30 | 0.19 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 225.00 | 1.37 | 1.42 | 1.40 | 1.36 | +0.71 | +109.24% | 0.01 | 2,462 | 14,035 | 0.30 | 0.16 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 227.50 | 1.07 | 1.12 | 1.10 | 1.05 | +0.56 | +114.29% | 0.00 | 106 | 86 | 0.30 | 0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 0.84 | 0.88 | 0.86 | 0.82 | +0.45 | +121.63% | 0.00 | 889 | 22,563 | 0.30 | 0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 235.00 | 0.51 | 0.55 | 0.53 | 0.52 | +0.28 | +116.67% | 0.00 | 470 | 9,817 | 0.31 | 0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 0.31 | 0.35 | 0.33 | 0.30 | +0.14 | +87.50% | 0.00 | 184 | 6,591 | 0.31 | 0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 245.00 | 0.19 | 0.23 | 0.21 | 0.20 | +0.08 | +66.67% | 0.00 | 538 | 1,966 | 0.32 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 0.13 | 0.15 | 0.14 | 0.16 | +0.08 | +100.00% | 0.00 | 412 | 20,681 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 255.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 33 | 2,071 | 0.34 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 10 | 962 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 265.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 420 | 1,452 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 558 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 2,545 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 156 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.52 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,135 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 2.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 732 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 1,156 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 3,848 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 2,598 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,919 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 27 | 6,784 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 252 | 6,072 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 20 | 5,785 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 10,203 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 0.08 | 0.11 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10,088 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 41 | 9,523 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 70 | 8,950 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.10 | -38.47% | 0.00 | 41 | 29,408 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.11 | -37.94% | 0.00 | 159 | 15,858 | 0.50 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.15 | -40.55% | 0.00 | 664 | 22,490 | 0.47 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.18 | -39.13% | 0.00 | 1,209 | 13,188 | 0.44 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.27 | -42.19% | 0.00 | 258 | 15,389 | 0.41 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.41 | -45.06% | 0.00 | 1,496 | 15,010 | 0.38 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 0.74 | 0.78 | 0.76 | 0.74 | -0.61 | -45.19% | 0.00 | 1,697 | 19,601 | 0.36 | -0.06 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 182.50 | 0.91 | 0.93 | 0.92 | 0.85 | -0.80 | -48.49% | 0.01 | 75 | 142 | 0.35 | -0.08 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 1.12 | 1.17 | 1.15 | 1.12 | -0.92 | -45.10% | 0.01 | 1,824 | 10,943 | 0.34 | -0.11 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 187.50 | 1.39 | 1.44 | 1.42 | 1.40 | -1.10 | -44.00% | 0.01 | 137 | 925 | 0.34 | -0.13 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 1.73 | 1.78 | 1.76 | 1.75 | -1.30 | -42.63% | 0.01 | 1,661 | 16,104 | 0.33 | -0.16 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 192.50 | 2.14 | 2.20 | 2.17 | 2.18 | -1.51 | -40.93% | 0.01 | 299 | 679 | 0.32 | -0.20 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 2.66 | 2.72 | 2.69 | 2.71 | -1.74 | -39.11% | 0.01 | 4,577 | 12,873 | 0.32 | -0.24 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 197.50 | 3.25 | 3.40 | 3.33 | 3.31 | -2.18 | -39.71% | 0.02 | 219 | 413 | 0.31 | -0.29 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 4.05 | 4.15 | 4.10 | 4.10 | -2.50 | -37.88% | 0.02 | 1,536 | 8,275 | 0.31 | -0.34 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 202.50 | 4.95 | 5.05 | 5.00 | 5.05 | -2.65 | -34.42% | 0.02 | 250 | 3,133 | 0.30 | -0.39 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 205.00 | 6.05 | 6.15 | 6.10 | 6.06 | -3.38 | -35.81% | 0.03 | 4,456 | 4,333 | 0.30 | -0.45 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 207.50 | 7.25 | 7.40 | 7.33 | 7.25 | -3.63 | -33.37% | 0.04 | 251 | 98 | 0.30 | -0.50 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 8.65 | 8.80 | 8.73 | 8.68 | -3.69 | -29.83% | 0.04 | 199 | 696 | 0.30 | -0.56 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 212.50 | 10.20 | 10.35 | 10.28 | 9.65 | -4.70 | -32.76% | 0.05 | 6 | 2 | 0.30 | -0.62 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 215.00 | 11.90 | 12.05 | 11.98 | 11.86 | -5.74 | -32.62% | 0.06 | 8 | 204 | 0.30 | -0.67 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 217.50 | 13.60 | 14.15 | 13.88 | 13.61 | % | 0.06 | 2 | 0 | 0.29 | -0.72 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 220.00 | 14.50 | 15.95 | 15.23 | 16.35 | -4.25 | -20.64% | 0.07 | 55 | 197 | 0.29 | -0.77 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 222.50 | 17.50 | 17.95 | 17.73 | % | 0.08 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.09 | 8/22/2025 3:59:47 PM EST | |||
| 225.00 | 19.75 | 20.10 | 19.93 | 21.55 | -3.83 | -15.10% | 0.09 | 10 | 947 | 0.30 | -0.84 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 227.50 | 21.85 | 22.90 | 22.38 | 21.05 | % | 0.10 | 1 | 0 | 0.30 | -0.87 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 230.00 | 24.00 | 24.90 | 24.45 | 26.70 | -3.50 | -11.59% | 0.11 | 1 | 544 | 0.30 | -0.89 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 235.00 | 28.75 | 29.35 | 29.05 | 43.02 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | -0.93 | 0.01 | -0.04 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 33.55 | 34.55 | 34.05 | 36.05 | -2.45 | -6.37% | 0.14 | 5 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 245.00 | 38.60 | 39.20 | 38.90 | 48.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 1/23/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 43.55 | 45.10 | 44.33 | 48.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 255.00 | 48.50 | 49.50 | 49.00 | 52.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 53.25 | 54.40 | 53.83 | 59.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 265.00 | 58.65 | 60.10 | 59.38 | 62.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 63.50 | 64.50 | 64.00 | 100.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:47 PM EST |
| 275.00 | 68.60 | 69.55 | 69.08 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 280.00 | 73.55 | 74.50 | 74.03 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 285.00 | 78.50 | 79.20 | 78.85 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 290.00 | 83.35 | 84.50 | 83.93 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 300.00 | 93.60 | 94.50 | 94.05 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 310.00 | 103.45 | 104.45 | 103.95 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 320.00 | 113.60 | 114.45 | 114.03 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 330.00 | 123.55 | 124.20 | 123.88 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 340.00 | 133.60 | 134.55 | 134.08 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 350.00 | 143.45 | 144.40 | 143.93 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 360.00 | 153.65 | 154.20 | 153.93 | 212.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 163.50 | 164.55 | 164.03 | 219.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 173.60 | 174.20 | 173.90 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |