Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $240.78 as of 9/12/2025 3:39:25 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 | 164.85 | 166.90 | 165.88 | 165.47 | +8.07 | +5.13% | 2.21 | 10 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 161.05 | 161.90 | 161.48 | 129.65 | 0.00 | 0.00% | 2.02 | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 156.05 | 156.90 | 156.48 | 149.00 | 0.00 | 0.00% | 1.84 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 150.05 | 151.90 | 150.98 | 142.40 | 0.00 | 0.00% | 1.68 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 146.10 | 146.90 | 146.50 | 82.20 | 0.00 | 0.00% | 1.54 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 141.10 | 141.90 | 141.50 | 142.07 | +0.22 | +0.16% | 1.42 | 2 | 93 | 3.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 136.10 | 136.90 | 136.50 | 99.20 | 0.00 | 0.00% | 1.30 | 0 | 48 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 110.00 | 131.10 | 131.90 | 131.50 | 120.60 | 0.00 | 0.00% | 1.20 | 0 | 45 | 2.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 126.10 | 126.95 | 126.53 | 86.25 | 0.00 | 0.00% | 1.10 | 0 | 35 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 121.10 | 121.95 | 121.53 | 114.50 | 0.00 | 0.00% | 1.01 | 0 | 171 | 2.59 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 115.15 | 116.95 | 116.05 | 114.92 | 0.00 | 0.00% | 0.93 | 0 | 89 | 2.45 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 111.15 | 111.95 | 111.55 | 112.00 | 0.00 | 0.00% | 0.86 | 0 | 627 | 2.32 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 135.00 | 106.15 | 106.95 | 106.55 | 98.83 | 0.00 | 0.00% | 0.79 | 0 | 391 | 2.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 140.00 | 101.15 | 101.95 | 101.55 | 100.37 | -0.59 | -0.59% | 0.73 | 10 | 629 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 145.00 | 96.15 | 96.90 | 96.53 | 96.40 | +1.35 | +1.42% | 0.67 | 3 | 242 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 91.15 | 91.95 | 91.55 | 91.46 | -0.99 | -1.08% | 0.61 | 4 | 1,213 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 155.00 | 86.15 | 86.95 | 86.55 | 85.45 | -1.60 | -1.84% | 0.56 | 13 | 1,070 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 160.00 | 81.20 | 82.00 | 81.60 | 82.20 | -0.10 | -0.13% | 0.51 | 6 | 1,225 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 76.15 | 76.90 | 76.53 | 76.44 | +1.19 | +1.59% | 0.46 | 23 | 1,915 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 71.20 | 71.65 | 71.43 | 71.47 | +0.36 | +0.51% | 0.42 | 13 | 3,255 | 1.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 175.00 | 66.15 | 67.05 | 66.60 | 67.27 | +0.52 | +0.78% | 0.38 | 19 | 3,389 | 1.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 61.25 | 62.05 | 61.65 | 61.71 | -0.60 | -0.97% | 0.34 | 23 | 4,588 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 182.50 | 58.65 | 59.65 | 59.15 | 56.90 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 185.00 | 56.25 | 56.70 | 56.48 | 57.05 | +1.21 | +2.17% | 0.31 | 19 | 3,919 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 187.50 | 53.70 | 54.35 | 54.03 | 54.00 | +0.34 | +0.64% | 0.29 | 2 | 27 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 51.20 | 52.05 | 51.63 | 51.70 | +0.10 | +0.20% | 0.27 | 20 | 7,638 | 0.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 192.50 | 48.85 | 49.65 | 49.25 | 48.20 | +2.70 | +5.94% | 0.26 | 1 | 222 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 195.00 | 46.25 | 46.70 | 46.48 | 47.03 | +0.83 | +1.80% | 0.24 | 80 | 12,116 | 0.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 197.50 | 43.65 | 44.55 | 44.10 | 43.46 | +0.76 | +1.78% | 0.22 | 1 | 344 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 200.00 | 41.25 | 41.60 | 41.43 | 41.67 | -0.80 | -1.89% | 0.21 | 61 | 10,193 | 0.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 202.50 | 38.65 | 39.70 | 39.18 | 38.90 | -1.37 | -3.41% | 0.19 | 2 | 971 | 0.70 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 36.30 | 37.00 | 36.65 | 36.55 | -0.14 | -0.39% | 0.18 | 60 | 4,354 | 0.70 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 207.50 | 33.70 | 34.25 | 33.98 | 34.56 | +0.06 | +0.18% | 0.16 | 50 | 612 | 0.70 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 210.00 | 31.35 | 31.70 | 31.53 | 31.55 | +0.40 | +1.29% | 0.15 | 162 | 8,629 | 0.56 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 212.50 | 28.70 | 29.30 | 29.00 | 29.05 | -0.43 | -1.46% | 0.14 | 31 | 459 | 0.54 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 26.35 | 27.15 | 26.75 | 26.50 | +0.37 | +1.42% | 0.12 | 250 | 3,799 | 0.50 | 0.98 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 217.50 | 23.75 | 24.80 | 24.28 | 24.11 | -0.59 | -2.39% | 0.11 | 99 | 1,348 | 0.54 | 0.97 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 220.00 | 21.40 | 21.95 | 21.68 | 21.75 | +0.20 | +0.93% | 0.10 | 653 | 6,748 | 0.41 | 0.96 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 222.50 | 18.90 | 19.60 | 19.25 | 19.25 | -0.95 | -4.71% | 0.09 | 200 | 2,025 | 0.31 | 0.95 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 16.50 | 17.60 | 17.05 | 16.63 | -0.62 | -3.60% | 0.08 | 285 | 4,832 | 0.31 | 0.93 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 227.50 | 14.05 | 14.95 | 14.50 | 14.14 | -0.06 | -0.43% | 0.06 | 174 | 1,290 | 0.30 | 0.91 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 230.00 | 11.90 | 12.20 | 12.05 | 12.05 | +0.14 | +1.18% | 0.05 | 314 | 7,421 | 0.28 | 0.88 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 232.50 | 9.55 | 9.90 | 9.73 | 9.66 | -0.24 | -2.43% | 0.04 | 530 | 345 | 0.27 | 0.84 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 7.50 | 7.70 | 7.60 | 7.75 | +0.04 | +0.52% | 0.03 | 1,066 | 4,257 | 0.26 | 0.79 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 237.50 | 5.70 | 5.85 | 5.78 | 5.76 | -0.07 | -1.21% | 0.02 | 1,027 | 1,090 | 0.25 | 0.70 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 240.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.21 | -4.77% | 0.02 | 3,260 | 7,095 | 0.25 | 0.59 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 242.50 | 2.83 | 2.90 | 2.87 | 2.89 | -0.21 | -6.78% | 0.01 | 9,674 | 1,901 | 0.25 | 0.46 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 1.89 | 1.94 | 1.92 | 1.93 | -0.26 | -11.88% | 0.01 | 3,227 | 3,980 | 0.25 | 0.34 | 0.05 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 247.50 | 1.23 | 1.28 | 1.26 | 1.29 | -0.19 | -12.84% | 0.01 | 2,159 | 1,727 | 0.25 | 0.25 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 250.00 | 0.81 | 0.85 | 0.83 | 0.82 | -0.20 | -19.61% | 0.00 | 2,227 | 4,619 | 0.26 | 0.18 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 252.50 | 0.55 | 0.58 | 0.57 | 0.56 | -0.14 | -20.00% | 0.00 | 512 | 942 | 0.27 | 0.13 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.08 | -17.03% | 0.00 | 916 | 7,962 | 0.29 | 0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 257.50 | 0.26 | 0.28 | 0.27 | 0.26 | -0.09 | -25.72% | 0.00 | 706 | 311 | 0.30 | 0.07 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 260.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 376 | 2,576 | 0.31 | 0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 262.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 123 | 296 | 0.32 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 516 | 750 | 0.33 | 0.02 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 267.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 28 | 947 | 0.35 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 270.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 197 | 903 | 0.36 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 272.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 71 | 46 | 0.36 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 108 | 682 | 0.37 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 277.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 101 | 29 | 0.37 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 613 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 257 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,022 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,369 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,207 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,212 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,500 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 10,533 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,608 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 7,129 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,309 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 11,897 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 175 | 3,665 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 53 | 4,445 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 856 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 71 | 3,721 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 187.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 695 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 190.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 3,180 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 192.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 490 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 46 | 9,662 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 197.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 53 | 1,270 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 261 | 4,686 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 202.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 52 | 1,204 | 0.53 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 205.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 155 | 2,725 | 0.52 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 207.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 143 | 800 | 0.49 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 210.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 504 | 3,110 | 0.47 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 212.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 130 | 964 | 0.45 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 215.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 765 | 1,551 | 0.42 | -0.02 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 217.50 | 0.12 | 0.13 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 163 | 1,249 | 0.39 | -0.03 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 220.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 405 | 2,448 | 0.37 | -0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 222.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.14 | -43.75% | 0.00 | 198 | 2,916 | 0.34 | -0.05 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 225.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.18 | -43.91% | 0.00 | 699 | 2,275 | 0.32 | -0.07 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 227.50 | 0.32 | 0.34 | 0.33 | 0.34 | -0.20 | -37.04% | 0.00 | 849 | 2,111 | 0.30 | -0.09 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 230.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.26 | -35.14% | 0.00 | 2,670 | 5,012 | 0.29 | -0.12 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 232.50 | 0.71 | 0.75 | 0.73 | 0.72 | -0.37 | -33.95% | 0.00 | 879 | 926 | 0.27 | -0.16 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 235.00 | 1.12 | 1.14 | 1.13 | 1.13 | -0.43 | -27.57% | 0.00 | 3,882 | 3,475 | 0.26 | -0.21 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 237.50 | 1.72 | 1.76 | 1.74 | 1.72 | -0.55 | -24.23% | 0.01 | 1,406 | 1,406 | 0.26 | -0.30 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 240.00 | 2.61 | 2.69 | 2.65 | 2.60 | -0.65 | -20.00% | 0.01 | 2,673 | 2,490 | 0.25 | -0.41 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 242.50 | 3.80 | 3.95 | 3.88 | 3.80 | -0.65 | -14.61% | 0.02 | 2,060 | 361 | 0.25 | -0.54 | 0.05 | -0.24 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 245.00 | 5.30 | 5.50 | 5.40 | 5.38 | -0.72 | -11.81% | 0.02 | 435 | 214 | 0.25 | -0.66 | 0.05 | -0.23 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 247.50 | 7.15 | 7.35 | 7.25 | 7.15 | -0.35 | -4.67% | 0.03 | 50 | 54 | 0.26 | -0.75 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 250.00 | 9.20 | 9.45 | 9.33 | 8.90 | -0.75 | -7.78% | 0.04 | 45 | 153 | 0.27 | -0.82 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 252.50 | 11.40 | 12.10 | 11.75 | 11.45 | +0.65 | +6.02% | 0.05 | 8 | 17 | 0.27 | -0.87 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 255.00 | 13.60 | 14.25 | 13.93 | 13.98 | -0.52 | -3.59% | 0.05 | 6 | 176 | 0.32 | -0.91 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 257.50 | 15.95 | 16.65 | 16.30 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.93 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 260.00 | 18.40 | 19.15 | 18.78 | 18.19 | -0.91 | -4.77% | 0.07 | 60 | 58 | 0.36 | -0.95 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 262.50 | 20.85 | 21.55 | 21.20 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.06 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 265.00 | 23.40 | 24.10 | 23.75 | 23.03 | -9.72 | -29.68% | 0.09 | 45 | 0 | 0.43 | -0.98 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 267.50 | 25.85 | 26.65 | 26.25 | % | 0.10 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 9/12/2025 4:00:02 PM EST | |||
| 270.00 | 28.30 | 29.05 | 28.68 | 29.41 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 272.50 | 30.85 | 31.60 | 31.23 | 33.50 | % | 0.11 | 1 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 275.00 | 33.30 | 34.10 | 33.70 | 43.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 277.50 | 35.75 | 36.70 | 36.23 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 280.00 | 38.30 | 39.30 | 38.80 | 37.90 | % | 0.14 | 20 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST | |
| 282.50 | 40.75 | 41.70 | 41.23 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 285.00 | 43.35 | 44.15 | 43.75 | 77.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 290.00 | 48.35 | 49.05 | 48.70 | 94.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:02 PM EST |
| 295.00 | 53.35 | 54.05 | 53.70 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 300.00 | 58.30 | 59.05 | 58.68 | 58.75 | +0.83 | +1.44% | 0.20 | 2 | 19 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 305.00 | 63.30 | 64.10 | 63.70 | 63.77 | +0.83 | +1.32% | 0.21 | 2 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 310.00 | 68.30 | 69.10 | 68.70 | 68.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 315.00 | 73.35 | 74.15 | 73.75 | 74.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 320.00 | 78.35 | 79.05 | 78.70 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |