Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $275.17 as of 10/29/2025 8:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 158.55 | 166.00 | 162.28 | 148.10 | 0.00 | 0.00% | 1.41 | 0 | 1 | 8.59 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 120.00 | 153.60 | 157.45 | 155.53 | 149.42 | -0.23 | -0.16% | 1.30 | 8 | 63 | 7.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 148.60 | 152.45 | 150.53 | 148.45 | +4.74 | +3.30% | 1.20 | 2 | 67 | 6.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 130.00 | 143.60 | 147.45 | 145.53 | % | 1.12 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 135.00 | 138.60 | 142.45 | 140.53 | 121.59 | 0.00 | 0.00% | 1.04 | 0 | 5 | 6.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:53 PM EST |
| 140.00 | 133.60 | 137.45 | 135.53 | 129.72 | 0.00 | 0.00% | 0.97 | 0 | 21 | 5.86 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 145.00 | 128.60 | 131.75 | 130.18 | 128.50 | +4.77 | +3.86% | 0.90 | 2 | 58 | 5.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 150.00 | 123.60 | 126.85 | 125.23 | 117.83 | 0.00 | 0.00% | 0.83 | 0 | 82 | 4.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 155.00 | 118.60 | 122.45 | 120.53 | 87.85 | 0.00 | 0.00% | 0.78 | 0 | 18 | 5.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 113.65 | 116.80 | 115.23 | 113.00 | +7.35 | +6.96% | 0.72 | 2 | 6 | 4.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 108.65 | 112.45 | 110.55 | 88.57 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 103.65 | 106.80 | 105.23 | 98.43 | 0.00 | 0.00% | 0.62 | 0 | 9 | 4.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 98.65 | 102.45 | 100.55 | 93.67 | 0.00 | 0.00% | 0.57 | 0 | 28 | 4.19 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 93.65 | 97.45 | 95.55 | 86.45 | 0.00 | 0.00% | 0.53 | 0 | 43 | 3.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 88.65 | 92.45 | 90.55 | 84.00 | 0.00 | 0.00% | 0.49 | 0 | 18 | 3.77 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 84.15 | 86.75 | 85.45 | 84.82 | +5.98 | +7.59% | 0.45 | 2 | 81 | 3.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 79.15 | 81.75 | 80.45 | 74.93 | +0.99 | +1.34% | 0.41 | 2 | 183 | 3.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 200.00 | 73.90 | 77.35 | 75.63 | 75.35 | +6.38 | +9.25% | 0.38 | 8 | 118 | 2.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 202.50 | 71.20 | 74.70 | 72.95 | 72.25 | +13.96 | +23.95% | 0.36 | 1 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 205.00 | 68.90 | 71.50 | 70.20 | 69.60 | +4.22 | +6.46% | 0.34 | 10 | 73 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 207.50 | 66.20 | 70.00 | 68.10 | 62.66 | +1.51 | +2.47% | 0.33 | 1 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 210.00 | 63.70 | 66.85 | 65.28 | 64.27 | +6.27 | +10.81% | 0.31 | 7 | 59 | 2.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 212.50 | 61.20 | 65.00 | 63.10 | % | 0.30 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 215.00 | 59.20 | 61.80 | 60.50 | 58.20 | +4.45 | +8.28% | 0.28 | 6 | 176 | 2.34 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 217.50 | 56.20 | 60.05 | 58.13 | 35.61 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.51 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 220.00 | 54.65 | 56.75 | 55.70 | 52.29 | +3.49 | +7.16% | 0.25 | 29 | 427 | 2.15 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 222.50 | 51.35 | 55.05 | 53.20 | 51.03 | +4.73 | +10.22% | 0.24 | 6 | 27 | 2.32 | 0.99 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 225.00 | 49.65 | 51.75 | 50.70 | 49.73 | +3.93 | +8.59% | 0.23 | 37 | 473 | 1.97 | 0.99 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 227.50 | 46.35 | 50.10 | 48.23 | 47.50 | +5.90 | +14.19% | 0.21 | 2 | 53 | 2.15 | 0.99 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 230.00 | 44.25 | 46.30 | 45.28 | 45.53 | +6.29 | +16.03% | 0.20 | 35 | 545 | 1.64 | 0.99 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 232.50 | 41.80 | 44.40 | 43.10 | 36.70 | 0.00 | 0.00% | 0.19 | 0 | 124 | 1.77 | 0.98 | 0.00 | -0.17 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 235.00 | 39.40 | 41.70 | 40.55 | 38.72 | +4.29 | +12.46% | 0.17 | 23 | 489 | 1.48 | 0.97 | 0.00 | -0.23 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 237.50 | 37.10 | 40.15 | 38.63 | 32.31 | +0.20 | +0.63% | 0.16 | 5 | 180 | 1.41 | 0.97 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 240.00 | 35.15 | 36.50 | 35.83 | 35.75 | +6.35 | +21.60% | 0.15 | 132 | 1,321 | 1.33 | 0.96 | 0.00 | -0.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 242.50 | 32.10 | 34.70 | 33.40 | 32.90 | +5.70 | +20.96% | 0.14 | 11 | 178 | 1.51 | 0.95 | 0.00 | -0.49 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 245.00 | 30.30 | 31.70 | 31.00 | 30.98 | +6.06 | +24.32% | 0.13 | 165 | 1,029 | 1.29 | 0.94 | 0.01 | -0.62 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 247.50 | 28.35 | 30.05 | 29.20 | 28.39 | +5.33 | +23.12% | 0.12 | 35 | 398 | 1.41 | 0.92 | 0.01 | -0.78 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 250.00 | 26.35 | 28.15 | 27.25 | 26.24 | +5.78 | +28.25% | 0.11 | 1,061 | 2,594 | 1.01 | 0.90 | 0.01 | -0.95 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 252.50 | 24.10 | 25.00 | 24.55 | 24.50 | +5.70 | +30.32% | 0.10 | 145 | 713 | 1.03 | 0.88 | 0.01 | -1.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 255.00 | 22.05 | 22.70 | 22.38 | 21.98 | +5.23 | +31.23% | 0.09 | 265 | 2,645 | 0.99 | 0.86 | 0.01 | -1.23 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 257.50 | 19.95 | 21.60 | 20.78 | 19.90 | +4.85 | +32.23% | 0.08 | 217 | 940 | 1.01 | 0.83 | 0.01 | -1.39 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 260.00 | 18.25 | 18.70 | 18.48 | 18.10 | +4.75 | +35.59% | 0.07 | 798 | 3,509 | 1.02 | 0.79 | 0.01 | -1.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 262.50 | 16.45 | 16.80 | 16.63 | 16.65 | +4.66 | +38.87% | 0.06 | 433 | 1,106 | 1.03 | 0.75 | 0.02 | -1.72 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 265.00 | 14.75 | 15.00 | 14.88 | 14.63 | +4.08 | +38.68% | 0.06 | 626 | 2,141 | 1.04 | 0.71 | 0.02 | -1.88 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 267.50 | 13.15 | 13.50 | 13.33 | 13.05 | +3.88 | +42.32% | 0.05 | 912 | 2,194 | 1.05 | 0.66 | 0.02 | -2.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 270.00 | 11.70 | 12.10 | 11.90 | 11.70 | +3.67 | +45.71% | 0.04 | 6,456 | 6,143 | 1.06 | 0.62 | 0.02 | -2.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 272.50 | 10.35 | 10.70 | 10.53 | 10.35 | +3.35 | +47.86% | 0.04 | 3,235 | 912 | 1.07 | 0.57 | 0.02 | -2.20 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 275.00 | 9.15 | 9.45 | 9.30 | 9.30 | +3.33 | +55.78% | 0.03 | 5,829 | 4,364 | 1.08 | 0.52 | 0.02 | -2.25 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 277.50 | 8.00 | 8.30 | 8.15 | 8.12 | +2.87 | +54.67% | 0.03 | 1,346 | 895 | 1.08 | 0.48 | 0.02 | -2.27 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 280.00 | 6.95 | 7.25 | 7.10 | 7.10 | +2.65 | +59.56% | 0.03 | 6,313 | 4,478 | 1.09 | 0.44 | 0.02 | -2.26 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 282.50 | 6.00 | 6.35 | 6.18 | 6.00 | +2.19 | +57.48% | 0.02 | 1,374 | 537 | 1.09 | 0.40 | 0.02 | -2.22 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 285.00 | 5.20 | 5.45 | 5.33 | 5.30 | +2.05 | +63.08% | 0.02 | 24,550 | 21,560 | 1.10 | 0.36 | 0.02 | -2.16 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 287.50 | 4.45 | 4.70 | 4.58 | 4.52 | +1.77 | +64.37% | 0.02 | 954 | 571 | 1.11 | 0.32 | 0.02 | -2.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 290.00 | 3.90 | 4.00 | 3.95 | 3.90 | +1.56 | +66.67% | 0.01 | 7,763 | 3,154 | 1.12 | 0.28 | 0.01 | -1.98 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 292.50 | 3.30 | 3.55 | 3.43 | 3.40 | +1.39 | +69.16% | 0.01 | 759 | 867 | 1.12 | 0.25 | 0.01 | -1.87 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 295.00 | 2.81 | 2.99 | 2.90 | 2.88 | +1.18 | +69.42% | 0.01 | 3,191 | 2,085 | 1.13 | 0.22 | 0.01 | -1.75 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 297.50 | 2.40 | 2.56 | 2.48 | 2.48 | +1.09 | +78.42% | 0.01 | 647 | 904 | 1.14 | 0.19 | 0.01 | -1.62 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 300.00 | 2.06 | 2.20 | 2.13 | 2.09 | +0.89 | +74.17% | 0.01 | 7,297 | 4,294 | 1.16 | 0.17 | 0.01 | -1.50 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 302.50 | 1.72 | 1.93 | 1.83 | 1.73 | +0.71 | +69.61% | 0.01 | 1,193 | 456 | 1.16 | 0.15 | 0.01 | -1.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 305.00 | 1.46 | 1.61 | 1.54 | 1.55 | +0.75 | +93.75% | 0.01 | 1,889 | 1,204 | 1.17 | 0.13 | 0.01 | -1.26 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 307.50 | 1.24 | 1.36 | 1.30 | 1.26 | +0.55 | +77.47% | 0.00 | 822 | 624 | 1.18 | 0.11 | 0.01 | -1.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 310.00 | 1.06 | 1.14 | 1.10 | 1.08 | +0.50 | +86.21% | 0.00 | 4,933 | 2,466 | 1.19 | 0.10 | 0.01 | -1.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 312.50 | 0.90 | 0.98 | 0.94 | 0.92 | % | 0.00 | 668 | 0 | 1.19 | 0.08 | 0.01 | -0.91 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 315.00 | 0.75 | 0.83 | 0.79 | 0.78 | +0.39 | +100.00% | 0.00 | 1,083 | 3,333 | 1.21 | 0.07 | 0.01 | -0.77 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 317.50 | 0.63 | 0.74 | 0.69 | 0.65 | % | 0.00 | 287 | 0 | 1.22 | 0.06 | 0.00 | -0.66 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 320.00 | 0.54 | 0.63 | 0.59 | 0.56 | +0.29 | +107.41% | 0.00 | 3,525 | 2,283 | 1.22 | 0.06 | 0.00 | -0.57 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 325.00 | 0.40 | 0.80 | 0.60 | 0.42 | +0.22 | +110.00% | 0.00 | 1,156 | 1,740 | 1.26 | 0.04 | 0.00 | -0.41 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 330.00 | 0.30 | 0.36 | 0.33 | 0.36 | +0.20 | +125.00% | 0.00 | 4,070 | 1,748 | 1.29 | 0.03 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 812 | 2.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 126 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 248 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 106 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 467 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 78 | 171 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 327 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 84 | 3,435 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 202.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 629 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 207.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 247 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 210.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 98 | 2,263 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 212.50 | 0.02 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 1,924 | 1.37 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 262 | 1,256 | 1.31 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 217.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 52 | 103 | 1.29 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 882 | 1,818 | 1.23 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 222.50 | 0.03 | 0.11 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 76 | 709 | 1.20 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 225.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 1,154 | 2,321 | 1.22 | -0.01 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 227.50 | 0.09 | 0.20 | 0.15 | 0.09 | -0.13 | -59.10% | 0.00 | 217 | 965 | 1.18 | -0.01 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 230.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.18 | -62.07% | 0.00 | 1,598 | 4,156 | 1.15 | -0.01 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 232.50 | 0.15 | 0.24 | 0.20 | 0.15 | -0.19 | -55.89% | 0.00 | 1,772 | 843 | 1.13 | -0.02 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 235.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.22 | -52.39% | 0.00 | 1,262 | 2,441 | 1.10 | -0.03 | 0.00 | -0.23 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 237.50 | 0.21 | 0.25 | 0.23 | 0.26 | -0.32 | -55.18% | 0.00 | 336 | 944 | 1.07 | -0.03 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 240.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.41 | -56.95% | 0.00 | 3,603 | 3,480 | 1.06 | -0.04 | 0.00 | -0.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 242.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.50 | -54.35% | 0.00 | 644 | 1,387 | 1.04 | -0.05 | 0.00 | -0.49 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 245.00 | 0.47 | 0.53 | 0.50 | 0.53 | -0.66 | -55.47% | 0.00 | 3,162 | 2,515 | 1.02 | -0.06 | 0.01 | -0.62 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 247.50 | 0.66 | 0.70 | 0.68 | 0.66 | -0.84 | -56.00% | 0.00 | 2,027 | 3,643 | 1.02 | -0.08 | 0.01 | -0.78 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 250.00 | 0.84 | 0.92 | 0.88 | 0.89 | -1.08 | -54.83% | 0.00 | 4,018 | 6,000 | 1.02 | -0.10 | 0.01 | -0.95 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 252.50 | 1.09 | 1.22 | 1.16 | 1.15 | -1.28 | -52.68% | 0.00 | 1,395 | 1,324 | 1.01 | -0.12 | 0.01 | -1.09 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 255.00 | 1.45 | 1.56 | 1.51 | 1.50 | -1.54 | -50.66% | 0.01 | 2,357 | 2,230 | 1.01 | -0.14 | 0.01 | -1.23 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 257.50 | 1.90 | 2.08 | 1.99 | 2.06 | -1.73 | -45.65% | 0.01 | 1,426 | 1,125 | 1.02 | -0.17 | 0.01 | -1.39 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 260.00 | 2.50 | 2.71 | 2.61 | 2.62 | -2.10 | -44.50% | 0.01 | 7,427 | 4,378 | 1.02 | -0.21 | 0.01 | -1.56 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 262.50 | 3.10 | 3.40 | 3.25 | 3.20 | -2.43 | -43.17% | 0.01 | 720 | 925 | 1.03 | -0.25 | 0.02 | -1.72 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 265.00 | 3.90 | 4.15 | 4.03 | 4.00 | -2.73 | -40.57% | 0.02 | 2,229 | 1,291 | 1.04 | -0.29 | 0.02 | -1.88 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 267.50 | 4.80 | 5.15 | 4.98 | 4.95 | -3.24 | -39.56% | 0.02 | 830 | 1,398 | 1.06 | -0.34 | 0.02 | -2.01 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 270.00 | 5.85 | 6.20 | 6.03 | 6.16 | -3.24 | -34.47% | 0.02 | 2,433 | 879 | 1.07 | -0.38 | 0.02 | -2.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 272.50 | 6.95 | 7.35 | 7.15 | 7.29 | -3.56 | -32.82% | 0.03 | 1,024 | 94 | 1.07 | -0.43 | 0.02 | -2.20 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 275.00 | 8.30 | 8.60 | 8.45 | 8.50 | -3.94 | -31.68% | 0.03 | 2,623 | 433 | 1.09 | -0.48 | 0.02 | -2.25 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 277.50 | 9.60 | 9.95 | 9.78 | 9.95 | -4.17 | -29.54% | 0.04 | 152 | 208 | 1.09 | -0.52 | 0.02 | -2.27 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 280.00 | 11.10 | 11.40 | 11.25 | 11.40 | -4.47 | -28.17% | 0.04 | 360 | 506 | 1.10 | -0.56 | 0.02 | -2.26 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 282.50 | 12.60 | 13.05 | 12.83 | 12.82 | -4.78 | -27.16% | 0.05 | 83 | 78 | 1.10 | -0.60 | 0.02 | -2.22 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 285.00 | 14.30 | 14.70 | 14.50 | 14.75 | -4.77 | -24.44% | 0.05 | 153 | 143 | 1.11 | -0.64 | 0.02 | -2.16 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 287.50 | 16.00 | 16.50 | 16.25 | 16.29 | -5.26 | -24.41% | 0.06 | 90 | 95 | 1.12 | -0.68 | 0.02 | -2.08 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 290.00 | 17.90 | 18.35 | 18.13 | 18.44 | -5.29 | -22.30% | 0.06 | 503 | 7 | 1.13 | -0.72 | 0.01 | -1.98 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 292.50 | 19.45 | 20.30 | 19.88 | 21.62 | -4.60 | -17.55% | 0.07 | 31 | 12 | 1.14 | -0.75 | 0.01 | -1.87 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 295.00 | 21.30 | 22.35 | 21.83 | 22.35 | -6.02 | -21.22% | 0.07 | 22 | 2 | 1.14 | -0.78 | 0.01 | -1.75 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 297.50 | 23.45 | 25.35 | 24.40 | 29.34 | -0.64 | -2.14% | 0.08 | 3 | 20 | 1.12 | -0.81 | 0.01 | -1.62 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 300.00 | 24.90 | 27.35 | 26.13 | 27.00 | -4.40 | -14.02% | 0.09 | 33 | 15 | 1.15 | -0.83 | 0.01 | -1.50 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 302.50 | 27.50 | 30.75 | 29.13 | 30.79 | -3.72 | -10.78% | 0.10 | 7 | 8 | 1.16 | -0.85 | 0.01 | -1.38 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 305.00 | 29.30 | 32.90 | 31.10 | % | 0.10 | 0 | 0 | 1.53 | -0.87 | 0.01 | -1.26 | 10/29/2025 3:59:53 PM EST | |||
| 307.50 | 31.65 | 35.10 | 33.38 | % | 0.11 | 0 | 0 | 1.55 | -0.89 | 0.01 | -1.15 | 10/29/2025 3:59:53 PM EST | |||
| 310.00 | 34.40 | 37.55 | 35.98 | 37.29 | % | 0.12 | 16 | 0 | 1.61 | -0.90 | 0.01 | -1.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 312.50 | 36.00 | 39.90 | 37.95 | % | 0.12 | 0 | 0 | 1.65 | -0.92 | 0.01 | -0.91 | 10/29/2025 3:59:53 PM EST | |||
| 315.00 | 38.90 | 42.15 | 40.53 | % | 0.13 | 0 | 0 | 1.67 | -0.93 | 0.01 | -0.77 | 10/29/2025 3:59:53 PM EST | |||
| 317.50 | 41.25 | 44.50 | 42.88 | % | 0.14 | 0 | 0 | 1.70 | -0.94 | 0.00 | -0.66 | 10/29/2025 3:59:53 PM EST | |||
| 320.00 | 43.15 | 46.55 | 44.85 | % | 0.14 | 0 | 0 | 1.65 | -0.94 | 0.00 | -0.57 | 10/29/2025 3:59:53 PM EST | |||
| 325.00 | 48.05 | 51.85 | 49.95 | % | 0.15 | 0 | 0 | 1.85 | -0.96 | 0.00 | -0.41 | 10/29/2025 3:59:53 PM EST | |||
| 330.00 | 53.45 | 56.65 | 55.05 | 62.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.91 | -0.97 | 0.00 | -0.30 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |