Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $338.66 as of 1/30/2026 3:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 176.65 | 180.65 | 178.65 | 177.07 | 0.00 | 0.00% | 1.12 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 171.65 | 175.70 | 173.68 | 164.73 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 166.80 | 170.60 | 168.70 | 168.02 | +5.27 | +3.24% | 0.99 | 4 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 161.80 | 165.70 | 163.75 | % | 0.94 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 180.00 | 156.65 | 160.40 | 158.53 | 158.45 | +5.07 | +3.31% | 0.88 | 9 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 151.80 | 155.70 | 153.75 | 155.49 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 146.90 | 150.60 | 148.75 | 148.68 | % | 0.78 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 195.00 | 142.00 | 145.80 | 143.90 | 138.55 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 137.30 | 140.65 | 138.98 | 139.18 | +5.55 | +4.16% | 0.69 | 12 | 44 | 2.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 132.00 | 135.75 | 133.88 | 134.20 | +7.63 | +6.03% | 0.65 | 6 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 127.30 | 130.75 | 129.03 | 128.93 | +4.11 | +3.30% | 0.61 | 1 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 215.00 | 122.60 | 125.75 | 124.18 | 124.32 | +3.28 | +2.71% | 0.58 | 2 | 19 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 117.00 | 120.65 | 118.83 | 117.11 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 225.00 | 112.45 | 115.45 | 113.95 | 114.08 | +6.68 | +6.22% | 0.51 | 1 | 66 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 107.05 | 110.55 | 108.80 | 97.79 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 235.00 | 102.05 | 105.55 | 103.80 | 93.45 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 240.00 | 97.05 | 100.80 | 98.93 | 98.09 | +2.59 | +2.72% | 0.41 | 70 | 54 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 245.00 | 92.05 | 95.80 | 93.93 | 91.36 | +1.58 | +1.76% | 0.38 | 2 | 216 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 87.15 | 90.80 | 88.98 | 87.90 | +1.71 | +1.99% | 0.36 | 6 | 30 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 255.00 | 82.30 | 85.85 | 84.08 | 84.03 | +1.03 | +1.25% | 0.33 | 2 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 260.00 | 77.10 | 80.85 | 78.98 | 78.26 | +1.79 | +2.35% | 0.30 | 1 | 45 | 1.37 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 265.00 | 72.30 | 75.85 | 74.08 | 74.46 | +9.17 | +14.05% | 0.28 | 2 | 33 | 1.30 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 267.50 | 69.80 | 73.35 | 71.58 | 72.26 | +11.14 | +18.23% | 0.27 | 1 | 10 | 1.25 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 270.00 | 67.10 | 71.00 | 69.05 | 69.35 | +3.10 | +4.68% | 0.26 | 28 | 70 | 1.24 | 1.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 272.50 | 64.65 | 68.40 | 66.53 | % | 0.24 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 275.00 | 62.15 | 66.00 | 64.08 | 63.27 | +9.62 | +17.94% | 0.23 | 5 | 36 | 1.16 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 277.50 | 60.40 | 63.50 | 61.95 | 62.60 | +3.79 | +6.45% | 0.22 | 4 | 14 | 1.03 | 0.99 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 280.00 | 57.20 | 60.45 | 58.83 | 58.08 | +8.46 | +17.05% | 0.21 | 21 | 59 | 1.01 | 0.99 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 282.50 | 54.70 | 58.55 | 56.63 | 53.97 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.97 | 0.98 | 0.00 | -0.10 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 285.00 | 52.25 | 55.60 | 53.93 | 53.10 | +0.60 | +1.15% | 0.19 | 8 | 31 | 0.95 | 0.98 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 287.50 | 50.05 | 53.25 | 51.65 | 50.82 | % | 0.18 | 1 | 0 | 0.91 | 0.98 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 290.00 | 47.35 | 50.30 | 48.83 | 48.85 | +2.15 | +4.61% | 0.17 | 88 | 40 | 0.84 | 0.97 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 292.50 | 44.90 | 48.60 | 46.75 | 42.20 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.84 | 0.96 | 0.00 | -0.18 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 295.00 | 42.50 | 45.80 | 44.15 | 44.37 | +4.45 | +11.15% | 0.15 | 7 | 99 | 0.84 | 0.96 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 297.50 | 40.70 | 43.35 | 42.03 | 40.83 | % | 0.14 | 1 | 0 | 0.80 | 0.95 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 300.00 | 38.20 | 40.80 | 39.50 | 39.00 | -0.83 | -2.09% | 0.13 | 36 | 490 | 0.76 | 0.94 | 0.00 | -0.27 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 302.50 | 35.90 | 39.25 | 37.58 | 36.76 | -0.94 | -2.50% | 0.12 | 83 | 5 | 0.75 | 0.93 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 305.00 | 33.75 | 35.55 | 34.65 | 35.40 | +2.23 | +6.73% | 0.11 | 66 | 91 | 0.50 | 0.91 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 307.50 | 31.20 | 34.15 | 32.68 | 32.63 | +2.59 | +8.63% | 0.11 | 31 | 26 | 0.73 | 0.90 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 310.00 | 29.45 | 31.30 | 30.38 | 31.00 | +0.49 | +1.61% | 0.10 | 259 | 282 | 0.53 | 0.88 | 0.01 | -0.41 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 312.50 | 26.85 | 29.90 | 28.38 | 27.80 | +1.50 | +5.71% | 0.09 | 32 | 70 | 0.54 | 0.86 | 0.01 | -0.45 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 315.00 | 25.05 | 27.70 | 26.38 | 25.60 | -0.15 | -0.59% | 0.08 | 20 | 1,051 | 0.57 | 0.84 | 0.01 | -0.49 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 317.50 | 23.00 | 25.75 | 24.38 | 24.00 | +7.20 | +42.86% | 0.08 | 158 | 113 | 0.60 | 0.81 | 0.01 | -0.53 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 320.00 | 21.30 | 22.25 | 21.78 | 21.75 | -1.20 | -5.23% | 0.07 | 99 | 585 | 0.56 | 0.78 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 322.50 | 19.60 | 21.35 | 20.48 | 20.60 | 0.00 | 0.00% | 0.06 | 151 | 149 | 0.56 | 0.75 | 0.01 | -0.61 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 325.00 | 17.45 | 18.60 | 18.03 | 18.64 | +1.59 | +9.33% | 0.06 | 812 | 1,340 | 0.56 | 0.72 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 327.50 | 16.65 | 16.90 | 16.78 | 16.75 | -0.67 | -3.85% | 0.05 | 1,838 | 436 | 0.56 | 0.69 | 0.01 | -0.68 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 330.00 | 14.75 | 15.90 | 15.33 | 15.32 | -0.49 | -3.10% | 0.05 | 3,789 | 2,904 | 0.56 | 0.65 | 0.01 | -0.70 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 332.50 | 13.15 | 13.80 | 13.48 | 13.69 | -0.66 | -4.60% | 0.04 | 411 | 792 | 0.56 | 0.61 | 0.01 | -0.73 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 335.00 | 11.65 | 13.10 | 12.38 | 12.40 | -0.51 | -3.95% | 0.04 | 883 | 2,837 | 0.55 | 0.58 | 0.02 | -0.74 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 337.50 | 10.80 | 11.00 | 10.90 | 11.05 | -0.55 | -4.75% | 0.03 | 1,447 | 600 | 0.55 | 0.54 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 340.00 | 9.60 | 9.75 | 9.68 | 9.88 | -0.42 | -4.08% | 0.03 | 2,308 | 2,806 | 0.55 | 0.50 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 342.50 | 8.45 | 8.60 | 8.53 | 8.63 | -0.57 | -6.20% | 0.02 | 576 | 489 | 0.55 | 0.46 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 345.00 | 7.35 | 7.60 | 7.48 | 7.65 | -0.60 | -7.28% | 0.02 | 1,593 | 1,542 | 0.55 | 0.42 | 0.02 | -0.73 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 347.50 | 6.45 | 6.60 | 6.53 | 6.60 | -0.90 | -12.00% | 0.02 | 347 | 473 | 0.55 | 0.39 | 0.01 | -0.72 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 350.00 | 5.60 | 5.75 | 5.68 | 5.70 | -0.55 | -8.80% | 0.02 | 2,066 | 2,698 | 0.55 | 0.35 | 0.01 | -0.69 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 352.50 | 4.80 | 5.00 | 4.90 | 5.00 | -0.55 | -9.91% | 0.01 | 169 | 395 | 0.54 | 0.32 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 355.00 | 4.15 | 4.30 | 4.23 | 4.20 | -0.66 | -13.58% | 0.01 | 709 | 1,241 | 0.54 | 0.28 | 0.01 | -0.63 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 357.50 | 3.60 | 3.70 | 3.65 | 3.66 | -0.59 | -13.89% | 0.01 | 158 | 185 | 0.54 | 0.25 | 0.01 | -0.59 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 360.00 | 3.00 | 3.15 | 3.08 | 3.15 | -0.45 | -12.50% | 0.01 | 1,505 | 1,521 | 0.55 | 0.23 | 0.01 | -0.56 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 362.50 | 2.56 | 2.69 | 2.63 | 2.68 | -0.52 | -16.25% | 0.01 | 133 | 300 | 0.54 | 0.20 | 0.01 | -0.52 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 365.00 | 2.17 | 2.29 | 2.23 | 2.28 | -0.50 | -17.99% | 0.01 | 398 | 1,164 | 0.55 | 0.18 | 0.01 | -0.48 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 367.50 | 1.88 | 1.96 | 1.92 | 1.95 | -0.38 | -16.31% | 0.01 | 223 | 118 | 0.55 | 0.15 | 0.01 | -0.44 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 370.00 | 1.59 | 1.67 | 1.63 | 1.65 | -0.37 | -18.32% | 0.00 | 304 | 506 | 0.55 | 0.13 | 0.01 | -0.40 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 372.50 | 1.35 | 1.42 | 1.39 | 1.39 | -0.19 | -12.03% | 0.00 | 178 | 95 | 0.55 | 0.12 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 375.00 | 1.14 | 1.21 | 1.18 | 1.20 | -0.32 | -21.06% | 0.00 | 506 | 1,179 | 0.55 | 0.10 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 377.50 | 0.96 | 1.03 | 1.00 | 1.00 | -0.25 | -20.00% | 0.00 | 137 | 59 | 0.56 | 0.09 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 380.00 | 0.81 | 0.87 | 0.84 | 0.85 | -0.31 | -26.73% | 0.00 | 445 | 718 | 0.56 | 0.08 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 382.50 | 0.51 | 0.74 | 0.63 | 0.75 | -0.20 | -21.06% | 0.00 | 351 | 54 | 0.56 | 0.07 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 385.00 | 0.58 | 0.63 | 0.61 | 0.62 | -0.22 | -26.19% | 0.00 | 366 | 459 | 0.57 | 0.06 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 387.50 | 0.45 | 0.54 | 0.50 | 0.54 | -0.16 | -22.86% | 0.00 | 140 | 64 | 0.57 | 0.05 | 0.00 | -0.19 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 390.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.20 | -31.75% | 0.00 | 270 | 281 | 0.57 | 0.04 | 0.00 | -0.17 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 392.50 | 0.31 | 0.39 | 0.35 | 0.38 | +0.02 | +5.56% | 0.00 | 54 | 6 | 0.58 | 0.04 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 395.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.07 | +30.44% | 0.00 | 270 | 201 | 0.58 | 0.03 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 397.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.07 | -20.59% | 0.00 | 7 | 64 | 0.59 | 0.03 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 400.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.05 | -18.52% | 0.00 | 1,872 | 574 | 0.59 | 0.02 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 405.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.08 | -36.37% | 0.00 | 314 | 115 | 0.59 | 0.02 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 410.00 | 0.12 | 0.14 | 0.13 | 0.11 | -0.03 | -21.43% | 0.00 | 585 | 259 | 0.61 | 0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 415.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 44 | 0.61 | 0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 62 | 22 | 0.62 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 425.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 53 | 19 | 0.61 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 430.00 | 0.03 | 0.04 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 36 | 0.64 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.98 | 0.49 | 0.01 | -0.16 | -94.12% | 0.00 | 246 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 270 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 0.01 | 0.28 | 0.15 | 0.08 | -0.10 | -55.56% | 0.00 | 460 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 70 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 0.01 | 0.18 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 56 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 205.00 | 0.01 | 0.17 | 0.09 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.20 | 0.11 | 0.03 | % | 0.00 | 9 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 44 | 205 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 240.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 87 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 245.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 1,071 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 146 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 255.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 533 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 260.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 222 | 148 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 127 | 215 | 0.73 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 267.50 | 0.06 | 0.11 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 405 | 75 | 0.72 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 270.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 184 | 475 | 0.69 | 0.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 272.50 | 0.08 | 0.13 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 13 | 41 | 0.68 | -0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 275.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 38 | 379 | 0.67 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 277.50 | 0.07 | 0.20 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 697 | 22 | 0.65 | -0.01 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 280.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.05 | -22.73% | 0.00 | 140 | 633 | 0.64 | -0.01 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 282.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.10 | -35.72% | 0.00 | 6 | 69 | 0.63 | -0.02 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 285.00 | 0.19 | 0.24 | 0.22 | 0.23 | -0.09 | -28.13% | 0.00 | 80 | 442 | 0.62 | -0.02 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 287.50 | 0.23 | 0.28 | 0.26 | 0.26 | -0.21 | -44.69% | 0.00 | 3 | 67 | 0.61 | -0.02 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 290.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.20 | -41.67% | 0.00 | 323 | 837 | 0.60 | -0.03 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 292.50 | 0.35 | 0.59 | 0.47 | 0.35 | -0.25 | -41.67% | 0.00 | 47 | 157 | 0.59 | -0.04 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 295.00 | 0.42 | 0.48 | 0.45 | 0.44 | -0.18 | -29.04% | 0.00 | 217 | 642 | 0.59 | -0.04 | 0.00 | -0.21 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 297.50 | 0.51 | 0.78 | 0.65 | 0.57 | -0.14 | -19.72% | 0.00 | 92 | 228 | 0.58 | -0.05 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 300.00 | 0.64 | 0.80 | 0.72 | 0.69 | -0.17 | -19.77% | 0.00 | 865 | 2,713 | 0.57 | -0.06 | 0.00 | -0.27 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 302.50 | 0.81 | 0.90 | 0.86 | 0.85 | -0.20 | -19.05% | 0.00 | 179 | 186 | 0.57 | -0.07 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 305.00 | 1.01 | 1.11 | 1.06 | 1.08 | -0.39 | -26.54% | 0.00 | 315 | 1,027 | 0.57 | -0.09 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 307.50 | 1.26 | 1.56 | 1.41 | 1.33 | -0.22 | -14.20% | 0.00 | 141 | 241 | 0.57 | -0.10 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 310.00 | 1.56 | 1.66 | 1.61 | 1.61 | -0.29 | -15.27% | 0.01 | 1,069 | 1,822 | 0.56 | -0.12 | 0.01 | -0.41 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 312.50 | 1.91 | 2.07 | 1.99 | 2.00 | -0.68 | -25.38% | 0.01 | 138 | 233 | 0.56 | -0.14 | 0.01 | -0.45 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 315.00 | 2.33 | 2.50 | 2.42 | 2.41 | -0.24 | -9.06% | 0.01 | 432 | 1,663 | 0.56 | -0.16 | 0.01 | -0.49 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 317.50 | 2.81 | 3.00 | 2.91 | 2.84 | -0.64 | -18.40% | 0.01 | 214 | 472 | 0.56 | -0.19 | 0.01 | -0.53 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 320.00 | 3.35 | 3.55 | 3.45 | 3.45 | -0.30 | -8.00% | 0.01 | 1,075 | 6,738 | 0.56 | -0.22 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 322.50 | 4.00 | 4.15 | 4.08 | 4.07 | -0.31 | -7.08% | 0.01 | 241 | 713 | 0.56 | -0.25 | 0.01 | -0.61 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 325.00 | 4.70 | 4.90 | 4.80 | 4.80 | -0.31 | -6.07% | 0.01 | 658 | 1,439 | 0.56 | -0.28 | 0.01 | -0.64 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 327.50 | 5.50 | 5.70 | 5.60 | 5.60 | -1.00 | -15.16% | 0.02 | 173 | 275 | 0.56 | -0.31 | 0.01 | -0.68 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 330.00 | 6.40 | 6.60 | 6.50 | 6.50 | -0.34 | -4.98% | 0.02 | 1,309 | 11,285 | 0.55 | -0.35 | 0.01 | -0.70 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 332.50 | 7.40 | 7.60 | 7.50 | 7.55 | -0.18 | -2.33% | 0.02 | 502 | 1,118 | 0.55 | -0.39 | 0.01 | -0.73 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 335.00 | 8.45 | 8.70 | 8.58 | 8.60 | -0.30 | -3.38% | 0.03 | 1,223 | 859 | 0.55 | -0.42 | 0.02 | -0.74 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 337.50 | 9.65 | 9.90 | 9.78 | 9.80 | -0.15 | -1.51% | 0.03 | 482 | 188 | 0.55 | -0.46 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 340.00 | 10.90 | 11.15 | 11.03 | 10.88 | -0.37 | -3.29% | 0.03 | 830 | 895 | 0.55 | -0.50 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 342.50 | 12.25 | 12.80 | 12.53 | 11.90 | -0.80 | -6.30% | 0.04 | 230 | 233 | 0.55 | -0.54 | 0.02 | -0.75 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 345.00 | 13.70 | 14.00 | 13.85 | 12.95 | -2.66 | -17.04% | 0.04 | 214 | 126 | 0.55 | -0.58 | 0.02 | -0.73 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 347.50 | 15.25 | 16.10 | 15.68 | 14.64 | -3.63 | -19.87% | 0.05 | 23 | 45 | 0.55 | -0.61 | 0.01 | -0.72 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 350.00 | 16.85 | 17.20 | 17.03 | 17.15 | -0.13 | -0.76% | 0.05 | 61 | 567 | 0.54 | -0.65 | 0.01 | -0.69 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 352.50 | 17.75 | 19.45 | 18.60 | 19.20 | -7.65 | -28.50% | 0.05 | 7 | 19 | 0.54 | -0.68 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 355.00 | 19.35 | 21.25 | 20.30 | 20.66 | -3.15 | -13.23% | 0.06 | 18 | 67 | 0.54 | -0.72 | 0.01 | -0.63 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 357.50 | 21.25 | 22.65 | 21.95 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.54 | -0.75 | 0.01 | -0.59 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 360.00 | 23.20 | 26.30 | 24.75 | 24.58 | +0.43 | +1.79% | 0.07 | 100 | 108 | 0.54 | -0.77 | 0.01 | -0.56 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 362.50 | 25.45 | 28.40 | 26.93 | 26.00 | -9.60 | -26.97% | 0.07 | 5 | 11 | 0.59 | -0.80 | 0.01 | -0.52 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 365.00 | 27.45 | 30.10 | 28.78 | 31.50 | -4.00 | -11.27% | 0.08 | 2 | 11 | 0.57 | -0.82 | 0.01 | -0.48 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 367.50 | 29.80 | 32.65 | 31.23 | % | 0.08 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.44 | 1/30/2026 4:00:04 PM EST | |||
| 370.00 | 31.75 | 34.50 | 33.13 | 35.50 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.56 | -0.87 | 0.01 | -0.40 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 372.50 | 33.70 | 37.10 | 35.40 | % | 0.10 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.36 | 1/30/2026 4:00:04 PM EST | |||
| 375.00 | 36.30 | 38.75 | 37.53 | 37.70 | -7.95 | -17.42% | 0.10 | 1 | 45 | 0.71 | -0.90 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 377.50 | 38.30 | 41.70 | 40.00 | 43.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | -0.91 | 0.01 | -0.30 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 380.00 | 40.95 | 43.70 | 42.33 | 42.60 | -9.16 | -17.70% | 0.11 | 1 | 15 | 0.74 | -0.92 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 382.50 | 43.00 | 46.45 | 44.73 | 44.75 | +0.30 | +0.68% | 0.12 | 40 | 15 | 0.77 | -0.93 | 0.00 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 385.00 | 45.50 | 48.65 | 47.08 | 47.35 | -11.27 | -19.23% | 0.12 | 9 | 40 | 0.75 | -0.94 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 387.50 | 48.05 | 51.15 | 49.60 | % | 0.13 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.19 | 1/30/2026 4:00:04 PM EST | |||
| 390.00 | 50.20 | 53.60 | 51.90 | 57.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.96 | 0.00 | -0.17 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 392.50 | 52.60 | 56.05 | 54.33 | % | 0.14 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.15 | 1/30/2026 4:00:04 PM EST | |||
| 395.00 | 55.10 | 58.65 | 56.88 | 57.20 | -11.28 | -16.48% | 0.14 | 2 | 0 | 0.90 | -0.97 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 397.50 | 57.50 | 60.90 | 59.20 | % | 0.15 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.12 | 1/30/2026 4:00:04 PM EST | |||
| 400.00 | 59.95 | 63.40 | 61.68 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.10 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 405.00 | 64.90 | 68.40 | 66.65 | % | 0.16 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.08 | 1/30/2026 4:00:04 PM EST | |||
| 410.00 | 69.70 | 73.35 | 71.53 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.06 | 1/30/2026 4:00:04 PM EST | |||
| 415.00 | 74.65 | 78.35 | 76.50 | % | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:04 PM EST | |||
| 420.00 | 79.65 | 83.35 | 81.50 | 93.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 425.00 | 84.50 | 88.35 | 86.43 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 430.00 | 89.50 | 93.35 | 91.43 | 103.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 435.00 | 94.45 | 98.35 | 96.40 | 108.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 440.00 | 99.50 | 103.35 | 101.43 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 445.00 | 104.50 | 108.35 | 106.43 | 118.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 450.00 | 109.45 | 113.50 | 111.48 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |