Options Chain for ALPHABET INC CAP STK CL C (GOOG)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 64.25 | 65.45 | 57.86 | 0.00 | 0.00% | 0 | 5,511 | 1.49 | 1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:45 PM |
| 37.00 | 63.15 | 64.75 | % | 0 | 3,820 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 38.00 | 62.35 | 63.55 | % | 0 | 3,660 | 1.44 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 39.00 | 61.20 | 62.50 | 73.95 | 0.00 | 0.00% | 0 | 3,140 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2022 | 12/2/2022 8:59:45 PM |
| 40.00 | 60.15 | 61.60 | 57.64 | 0.00 | 0.00% | 0 | 1,540 | 1.40 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:45 PM |
| 41.00 | 59.30 | 60.85 | 58.25 | 0.00 | 0.00% | 0 | 3,362 | 1.46 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 42.00 | 58.15 | 59.60 | % | 0 | 2,500 | 1.18 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 43.00 | 57.25 | 58.70 | % | 0 | 1,860 | 1.36 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 44.00 | 56.20 | 57.65 | 54.00 | 0.00 | 0.00% | 0 | 1,398 | 1.16 | 1.00 | 0.00 | -0.01 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 45.00 | 55.15 | 56.70 | % | 0 | 1,700 | 1.29 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 46.00 | 54.35 | 55.50 | % | 0 | 1,460 | 1.00 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 47.00 | 53.40 | 54.65 | % | 0 | 1,380 | 1.20 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 48.00 | 52.30 | 53.55 | % | 0 | 1,160 | 1.12 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 49.00 | 51.35 | 52.80 | 63.37 | 0.00 | 0.00% | 0 | 560 | 0.91 | 1.00 | 0.00 | -0.01 | 9/9/2022 | 12/2/2022 8:59:45 PM |
| 50.00 | 50.20 | 51.80 | 47.31 | 0.00 | 0.00% | 0 | 1,543 | 1.13 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 12/2/2022 8:59:45 PM |
| 51.00 | 49.25 | 50.85 | % | 0 | 440 | 1.16 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 52.00 | 48.45 | 49.80 | % | 0 | 880 | 0.95 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 53.00 | 47.25 | 48.95 | 46.60 | 0.00 | 0.00% | 0 | 420 | 1.06 | 1.00 | 0.00 | -0.01 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 54.00 | 46.15 | 47.60 | % | 0 | 420 | 0.92 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 55.00 | 45.20 | 47.00 | 42.24 | 0.00 | 0.00% | 0 | 3,564 | 1.00 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:45 PM |
| 56.00 | 44.50 | 46.00 | % | 0 | 360 | 0.89 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 57.00 | 43.45 | 44.85 | 41.15 | 0.00 | 0.00% | 0 | 322 | 0.95 | 1.00 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 58.00 | 42.30 | 43.65 | % | 0 | 380 | 0.88 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 59.00 | 41.30 | 42.75 | 36.90 | 0.00 | 0.00% | 0 | 240 | 0.84 | 1.00 | 0.00 | -0.01 | 10/31/2022 | 12/2/2022 8:59:45 PM |
| 60.00 | 40.50 | 41.80 | 41.94 | 0.00 | 0.00% | 0 | 491 | 0.87 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 61.00 | 39.45 | 41.00 | 28.55 | 0.00 | 0.00% | 0 | 343 | 0.71 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 62.00 | 38.50 | 39.70 | 58.22 | 0.00 | 0.00% | 0 | 375 | 0.66 | 1.00 | 0.00 | -0.01 | 8/3/2022 | 12/2/2022 8:59:45 PM |
| 63.00 | 37.45 | 38.70 | 26.30 | 0.00 | 0.00% | 0 | 260 | 0.69 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 64.00 | 36.50 | 38.20 | 46.00 | 0.00 | 0.00% | 0 | 300 | 0.91 | 1.00 | 0.00 | -0.01 | 9/8/2022 | 12/2/2022 8:59:45 PM |
| 65.00 | 35.70 | 37.20 | 36.00 | +0.55 | +1.56% | 2 | 430 | 0.79 | 0.99 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 66.00 | 34.85 | 36.25 | % | 0 | 260 | 0.80 | 0.99 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 67.00 | 33.65 | 35.20 | 32.55 | 0.00 | 0.00% | 0 | 220 | 0.79 | 0.99 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 68.00 | 32.90 | 34.25 | % | 0 | 420 | 0.79 | 0.99 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 69.00 | 31.70 | 33.30 | 30.00 | 0.00 | 0.00% | 0 | 142 | 0.77 | 0.99 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:45 PM |
| 70.00 | 30.80 | 32.30 | 30.66 | +1.01 | +3.41% | 1 | 1,217 | 0.71 | 0.99 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 70.50 | 30.45 | 31.35 | % | 0 | 80 | 0.60 | 0.98 | 0.00 | -0.02 | 12/2/2022 8:59:45 PM | |||
| 71.00 | 29.85 | 30.80 | 26.70 | 0.00 | 0.00% | 0 | 437 | 0.61 | 0.98 | 0.00 | -0.02 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 71.50 | 29.50 | 30.35 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 12/2/2022 8:59:45 PM | |||
| 72.00 | 29.00 | 29.90 | 24.38 | 0.00 | 0.00% | 0 | 168 | 0.60 | 0.98 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 72.50 | 28.45 | 29.35 | 23.88 | 0.00 | 0.00% | 0 | 142 | 0.53 | 0.98 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 73.00 | 27.85 | 28.85 | 26.40 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.98 | 0.00 | -0.02 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 73.50 | 27.50 | 28.60 | 23.79 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.98 | 0.00 | -0.02 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 74.00 | 26.95 | 27.55 | 13.70 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.97 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 8:59:45 PM |
| 74.50 | 26.45 | 27.40 | 16.30 | 0.00 | 0.00% | 0 | 85 | 0.52 | 0.97 | 0.00 | -0.02 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 75.00 | 26.00 | 26.60 | 25.90 | +0.33 | +1.30% | 1 | 1,181 | 0.56 | 0.97 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 75.50 | 25.60 | 26.40 | 22.10 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.97 | 0.00 | -0.02 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 75.75 | 25.35 | 26.20 | 23.70 | 0.00 | 0.00% | 0 | 54 | 0.53 | 0.97 | 0.00 | -0.02 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 76.00 | 24.95 | 25.95 | 16.00 | 0.00 | 0.00% | 0 | 78 | 0.50 | 0.97 | 0.00 | -0.02 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 76.25 | 24.80 | 25.65 | 19.00 | 0.00 | 0.00% | 0 | 41 | 0.47 | 0.96 | 0.00 | -0.02 | 10/28/2022 | 12/2/2022 8:59:45 PM |
| 76.50 | 24.60 | 25.45 | 22.70 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.96 | 0.00 | -0.02 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 76.75 | 24.35 | 25.10 | 27.25 | 0.00 | 0.00% | 0 | 166 | 0.49 | 0.96 | 0.00 | -0.02 | 10/18/2022 | 12/2/2022 8:59:45 PM |
| 77.00 | 24.20 | 24.65 | 23.45 | 0.00 | 0.00% | 0 | 274 | 0.48 | 0.96 | 0.01 | -0.02 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 77.25 | 24.05 | 24.50 | 22.30 | 0.00 | 0.00% | 0 | 43 | 0.46 | 0.96 | 0.01 | -0.02 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 77.50 | 23.75 | 24.30 | 17.00 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.96 | 0.01 | -0.02 | 11/10/2022 | 12/2/2022 8:59:45 PM |
| 77.75 | 23.70 | 23.95 | 17.35 | 0.00 | 0.00% | 0 | 153 | 0.47 | 0.96 | 0.01 | -0.02 | 10/27/2022 | 12/2/2022 8:59:45 PM |
| 78.00 | 23.45 | 23.80 | 17.40 | 0.00 | 0.00% | 0 | 250 | 0.45 | 0.96 | 0.01 | -0.02 | 11/10/2022 | 12/2/2022 8:59:45 PM |
| 78.25 | 23.10 | 23.60 | 12.95 | 0.00 | 0.00% | 0 | 120 | 0.41 | 0.95 | 0.01 | -0.03 | 11/7/2022 | 12/2/2022 8:59:45 PM |
| 78.50 | 22.65 | 23.35 | 12.75 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.95 | 0.01 | -0.03 | 11/7/2022 | 12/2/2022 8:59:45 PM |
| 78.75 | 22.60 | 23.10 | 18.30 | 0.00 | 0.00% | 0 | 122 | 0.45 | 0.95 | 0.01 | -0.03 | 10/31/2022 | 12/2/2022 8:59:45 PM |
| 79.00 | 22.35 | 22.85 | 22.74 | +9.84 | +76.28% | 1 | 101 | 0.44 | 0.95 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 79.25 | 21.85 | 22.65 | 25.05 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.95 | 0.01 | -0.03 | 10/18/2022 | 12/2/2022 8:59:45 PM |
| 79.50 | 21.90 | 22.40 | 21.36 | 0.00 | 0.00% | 0 | 62 | 0.42 | 0.95 | 0.01 | -0.03 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 79.75 | 21.65 | 22.15 | 9.41 | 0.00 | 0.00% | 0 | 100 | 0.44 | 0.95 | 0.01 | -0.03 | 11/3/2022 | 12/2/2022 8:59:45 PM |
| 80.00 | 21.45 | 21.90 | 21.79 | -0.58 | -2.60% | 4 | 1,731 | 0.39 | 0.94 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 80.50 | 20.95 | 21.45 | 19.20 | 0.00 | 0.00% | 0 | 242 | 0.41 | 0.94 | 0.01 | -0.03 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 81.00 | 20.40 | 21.00 | 8.30 | 0.00 | 0.00% | 0 | 419 | 0.39 | 0.94 | 0.01 | -0.03 | 11/4/2022 | 12/2/2022 8:59:45 PM |
| 81.50 | 20.00 | 20.40 | 20.03 | 0.00 | 0.00% | 0 | 466 | 0.39 | 0.93 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 82.00 | 19.40 | 19.90 | 17.35 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.93 | 0.01 | -0.03 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 82.50 | 18.90 | 19.55 | 17.56 | 0.00 | 0.00% | 0 | 102 | 0.43 | 0.93 | 0.01 | -0.03 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 83.00 | 18.50 | 19.15 | 20.23 | 0.00 | 0.00% | 0 | 230 | 0.39 | 0.92 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 83.50 | 18.10 | 18.65 | 15.51 | 0.00 | 0.00% | 0 | 137 | 0.42 | 0.92 | 0.01 | -0.03 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 84.00 | 17.65 | 18.15 | 13.45 | 0.00 | 0.00% | 0 | 305 | 0.37 | 0.91 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 84.50 | 17.15 | 17.70 | 14.63 | 0.00 | 0.00% | 0 | 121 | 0.40 | 0.91 | 0.01 | -0.03 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 85.00 | 16.75 | 17.25 | 17.66 | 0.00 | 0.00% | 0 | 1,269 | 0.39 | 0.90 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 85.50 | 16.30 | 16.75 | 15.35 | 0.00 | 0.00% | 0 | 627 | 0.38 | 0.90 | 0.01 | -0.04 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 86.00 | 16.00 | 16.45 | 16.25 | 0.00 | 0.00% | 0 | 395 | 0.39 | 0.89 | 0.01 | -0.04 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 87.00 | 15.10 | 15.30 | 14.41 | 0.00 | 0.00% | 0 | 365 | 0.38 | 0.88 | 0.01 | -0.04 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 87.50 | 14.55 | 14.85 | 11.25 | 0.00 | 0.00% | 0 | 2,383 | 0.38 | 0.88 | 0.01 | -0.04 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 88.00 | 14.20 | 14.45 | 15.40 | 0.00 | 0.00% | 0 | 920 | 0.37 | 0.87 | 0.02 | -0.04 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 89.00 | 13.35 | 13.65 | 12.99 | +1.17 | +9.90% | 1 | 2,539 | 0.36 | 0.86 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 90.00 | 12.50 | 12.70 | 12.62 | -0.88 | -6.52% | 9 | 7,710 | 0.36 | 0.84 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 91.00 | 11.60 | 11.90 | 12.58 | 0.00 | 0.00% | 0 | 3,245 | 0.36 | 0.82 | 0.02 | -0.04 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 92.00 | 10.85 | 11.10 | 10.35 | +2.95 | +39.87% | 3 | 1,180 | 0.35 | 0.80 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 92.50 | 10.45 | 10.65 | 11.40 | 0.00 | 0.00% | 0 | 2,830 | 0.35 | 0.79 | 0.02 | -0.05 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 93.00 | 10.05 | 10.30 | 9.50 | -1.21 | -11.30% | 1 | 1,319 | 0.34 | 0.78 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 94.00 | 9.25 | 9.45 | 10.20 | 0.00 | 0.00% | 0 | 7,189 | 0.34 | 0.76 | 0.03 | -0.05 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 95.00 | 8.50 | 8.70 | 8.62 | -0.60 | -6.51% | 98 | 16,614 | 0.33 | 0.73 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 96.00 | 7.80 | 8.05 | 7.90 | -1.05 | -11.74% | 21 | 3,010 | 0.33 | 0.70 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 97.00 | 7.10 | 7.30 | 7.23 | -0.82 | -10.19% | 192 | 5,823 | 0.33 | 0.67 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 97.50 | 6.75 | 7.05 | 6.42 | -1.13 | -14.97% | 7 | 2,964 | 0.32 | 0.66 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 98.00 | 6.45 | 6.65 | 6.40 | -0.90 | -12.33% | 30 | 2,620 | 0.32 | 0.64 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 99.00 | 5.80 | 6.00 | 5.76 | -0.86 | -13.00% | 20 | 3,764 | 0.32 | 0.61 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 100.00 | 5.25 | 5.45 | 5.32 | -0.55 | -9.37% | 272 | 16,387 | 0.31 | 0.57 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 102.50 | 3.90 | 4.10 | 3.93 | -0.57 | -12.67% | 134 | 7,320 | 0.30 | 0.48 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 105.00 | 2.84 | 2.96 | 2.86 | -0.49 | -14.63% | 524 | 10,928 | 0.29 | 0.40 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 107.50 | 1.96 | 2.11 | 2.03 | -0.25 | -10.97% | 166 | 10,506 | 0.29 | 0.32 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 110.00 | 1.35 | 1.44 | 1.38 | -0.24 | -14.82% | 659 | 14,781 | 0.28 | 0.25 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 112.50 | 0.90 | 1.00 | 0.97 | -0.12 | -11.01% | 600 | 12,897 | 0.28 | 0.19 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 115.00 | 0.60 | 0.67 | 0.61 | -0.16 | -20.78% | 217 | 12,487 | 0.28 | 0.14 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 117.50 | 0.41 | 0.47 | 0.43 | -0.11 | -20.37% | 128 | 5,053 | 0.29 | 0.11 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 120.00 | 0.28 | 0.34 | 0.28 | -0.08 | -22.23% | 263 | 13,156 | 0.29 | 0.08 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 122.50 | 0.20 | 0.23 | 0.22 | -0.03 | -12.00% | 81 | 7,226 | 0.30 | 0.06 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 125.00 | 0.15 | 0.21 | 0.16 | -0.03 | -15.79% | 27 | 12,918 | 0.31 | 0.04 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 127.50 | 0.11 | 0.13 | 0.13 | -0.02 | -13.34% | 459 | 6,082 | 0.32 | 0.03 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 130.00 | 0.09 | 0.16 | 0.10 | -0.02 | -16.67% | 11 | 9,451 | 0.33 | 0.02 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 132.50 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 24 | 3,410 | 0.34 | 0.02 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 135.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 132 | 10,179 | 0.36 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 137.50 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 1 | 6,273 | 0.36 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 140.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 10 | 10,376 | 0.38 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 142.50 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 5 | 5,712 | 0.39 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 145.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 10,800 | 0.40 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 147.50 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 10,898 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 150.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 26,667 | 0.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 152.50 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 2,911 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 155.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 22,778 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 157.50 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3,067 | 0.51 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:45 PM |
| 160.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 20,993 | 0.46 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 162.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2,501 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 6,153 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 167.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,691 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 170.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 10,886 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 172.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 3,503 | 0.59 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 175.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4,237 | 0.59 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 177.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,293 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:45 PM |
| 180.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,794 | 0.61 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 185.00 | 0.00 | 0.08 | 0.02 | +0.01 | +100.00% | 2 | 1,910 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 190.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,270 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:45 PM |
| 195.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3,854 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:45 PM |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 11,379 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 205.00 | 0.00 | 0.07 | 0.25 | 0.00 | 0.00% | 0 | 4,453 | 0.76 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:45 PM |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 5,874 | 0.78 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 215.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 4,516 | 0.80 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:45 PM |
| 220.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7,236 | 0.78 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 14,490 | 0.75 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:45 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 7,956 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,165 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 38.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,846 | 0.95 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:45 PM |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,469 | 0.93 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,022 | 0.90 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 41.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,002 | 0.88 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 42.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,029 | 0.86 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 43.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,692 | 0.88 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 44.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,092 | 0.86 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 45.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3,652 | 0.84 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:45 PM |
| 46.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,490 | 0.82 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 47.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,335 | 0.80 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 48.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,072 | 0.78 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 49.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 1,222 | 0.78 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 50.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5,912 | 0.76 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 51.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,328 | 0.74 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 52.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,931 | 0.72 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 53.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 2,284 | 0.71 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 54.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3,185 | 0.71 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 55.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 5,123 | 0.69 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 56.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,698 | 0.67 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 57.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 1 | 1,425 | 0.65 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 58.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,004 | 0.65 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 59.00 | 0.05 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1,875 | 0.63 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 60.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 11 | 3,949 | 0.61 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 61.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,172 | 0.61 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 62.00 | 0.06 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1,568 | 0.59 | 0.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 63.00 | 0.06 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 6,380 | 0.58 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 64.00 | 0.07 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 4,552 | 0.57 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 65.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 23 | 7,003 | 0.56 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 66.00 | 0.08 | 0.10 | 0.11 | +0.02 | +22.23% | 2 | 4,608 | 0.54 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 67.00 | 0.09 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 693 | 0.53 | -0.01 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 68.00 | 0.09 | 0.11 | 0.14 | +0.01 | +7.70% | 1 | 801 | 0.52 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 69.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 7 | 2,064 | 0.51 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 70.00 | 0.11 | 0.13 | 0.14 | 0.00 | 0.00% | 79 | 7,027 | 0.50 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 70.50 | 0.12 | 0.14 | 0.13 | -0.01 | -7.15% | 15 | 3,070 | 0.50 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 71.00 | 0.13 | 0.14 | 0.14 | -0.01 | -6.67% | 72 | 1,574 | 0.49 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 71.50 | 0.13 | 0.15 | 0.15 | -0.01 | -6.25% | 1 | 1,174 | 0.49 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 72.00 | 0.14 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 1,757 | 0.48 | -0.02 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 72.50 | 0.15 | 0.16 | 0.19 | -0.06 | -24.00% | 4 | 518 | 0.48 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 73.00 | 0.15 | 0.17 | 0.17 | -0.02 | -10.53% | 8 | 2,449 | 0.47 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 73.50 | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 2 | 451 | 0.47 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 74.00 | 0.17 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 399 | 0.47 | -0.03 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 74.50 | 0.18 | 0.20 | 0.20 | -0.19 | -48.72% | 1 | 782 | 0.46 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 75.00 | 0.20 | 0.21 | 0.21 | -0.01 | -4.55% | 22 | 7,109 | 0.46 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 75.50 | 0.20 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 385 | 0.45 | -0.03 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 75.75 | 0.21 | 0.23 | 0.46 | 0.00 | 0.00% | 0 | 449 | 0.45 | -0.03 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 76.00 | 0.21 | 0.23 | 0.26 | -0.01 | -3.71% | 5 | 1,767 | 0.45 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 76.25 | 0.22 | 0.24 | 0.27 | 0.00 | 0.00% | 0 | 1,479 | 0.45 | -0.04 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 76.50 | 0.23 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 272 | 0.44 | -0.04 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 76.75 | 0.23 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 308 | 0.44 | -0.04 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 77.00 | 0.24 | 0.26 | 0.26 | -0.02 | -7.15% | 13 | 340 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 77.25 | 0.25 | 0.27 | 0.34 | +0.04 | +13.34% | 2 | 302 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 77.50 | 0.25 | 0.27 | 0.31 | -0.02 | -6.07% | 8 | 4,290 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 77.75 | 0.26 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 376 | 0.43 | -0.04 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 78.00 | 0.27 | 0.29 | 0.30 | -0.08 | -21.06% | 19 | 659 | 0.43 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 78.25 | 0.28 | 0.30 | 0.33 | -0.04 | -10.82% | 1 | 1,105 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 78.50 | 0.29 | 0.31 | 0.34 | 0.00 | 0.00% | 1 | 839 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 78.75 | 0.30 | 0.32 | 0.35 | +0.01 | +2.95% | 13 | 641 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 79.00 | 0.30 | 0.32 | 0.32 | -0.26 | -44.83% | 8 | 438 | 0.42 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 79.25 | 0.31 | 0.33 | 0.34 | 0.00 | 0.00% | 1 | 421 | 0.42 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 79.50 | 0.32 | 0.34 | 0.40 | 0.00 | 0.00% | 0 | 531 | 0.42 | -0.05 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 79.75 | 0.33 | 0.35 | 0.50 | +0.11 | +28.21% | 4 | 1,285 | 0.42 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 80.00 | 0.34 | 0.36 | 0.39 | +0.01 | +2.64% | 25 | 13,766 | 0.42 | -0.06 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 80.50 | 0.35 | 0.38 | 0.39 | -0.06 | -13.34% | 2 | 665 | 0.41 | -0.06 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 81.00 | 0.39 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 824 | 0.41 | -0.06 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 81.50 | 0.41 | 0.43 | 0.69 | 0.00 | 0.00% | 0 | 1,142 | 0.41 | -0.07 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 82.00 | 0.43 | 0.46 | 0.48 | 0.00 | 0.00% | 42 | 2,652 | 0.40 | -0.07 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 82.50 | 0.45 | 0.49 | 0.61 | +0.09 | +17.31% | 2 | 5,508 | 0.40 | -0.07 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 83.00 | 0.47 | 0.52 | 0.52 | -0.03 | -5.46% | 23 | 2,782 | 0.40 | -0.08 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 83.50 | 0.51 | 0.55 | 0.66 | -0.06 | -8.34% | 1 | 1,180 | 0.39 | -0.08 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 84.00 | 0.56 | 0.58 | 0.64 | +0.02 | +3.23% | 56 | 1,093 | 0.39 | -0.09 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 84.50 | 0.60 | 0.62 | 0.67 | +0.01 | +1.52% | 19 | 731 | 0.39 | -0.09 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 85.00 | 0.64 | 0.66 | 0.65 | -0.04 | -5.80% | 193 | 7,507 | 0.38 | -0.10 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 85.50 | 0.68 | 0.70 | 0.80 | +0.08 | +11.12% | 13 | 2,055 | 0.38 | -0.10 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 86.00 | 0.72 | 0.74 | 0.89 | +0.13 | +17.11% | 42 | 1,386 | 0.38 | -0.11 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 87.00 | 0.82 | 0.84 | 0.86 | -0.03 | -3.38% | 147 | 3,273 | 0.37 | -0.12 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 87.50 | 0.87 | 0.89 | 1.01 | +0.10 | +10.99% | 83 | 6,879 | 0.37 | -0.12 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 88.00 | 0.93 | 0.95 | 1.06 | +0.06 | +6.00% | 59 | 1,977 | 0.37 | -0.13 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 89.00 | 1.05 | 1.07 | 1.10 | -0.03 | -2.66% | 50 | 18,108 | 0.36 | -0.14 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 90.00 | 1.19 | 1.21 | 1.25 | -0.02 | -1.58% | 205 | 22,857 | 0.36 | -0.16 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 91.00 | 1.32 | 1.38 | 1.50 | +0.07 | +4.90% | 56 | 4,424 | 0.35 | -0.18 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 92.00 | 1.49 | 1.56 | 1.53 | -0.07 | -4.38% | 176 | 23,075 | 0.34 | -0.20 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 92.50 | 1.59 | 1.65 | 1.75 | +0.06 | +3.55% | 179 | 1,874 | 0.34 | -0.21 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 93.00 | 1.68 | 1.75 | 1.93 | +0.23 | +13.53% | 187 | 4,839 | 0.34 | -0.22 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 94.00 | 1.90 | 1.97 | 2.14 | +0.12 | +5.95% | 271 | 10,090 | 0.33 | -0.24 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 95.00 | 2.14 | 2.22 | 2.26 | +0.02 | +0.90% | 302 | 22,693 | 0.33 | -0.27 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 96.00 | 2.42 | 2.49 | 2.57 | +0.11 | +4.48% | 108 | 6,456 | 0.33 | -0.30 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 97.00 | 2.72 | 2.79 | 2.76 | +0.03 | +1.10% | 68 | 6,568 | 0.32 | -0.33 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 97.50 | 2.88 | 3.05 | 3.30 | +0.34 | +11.49% | 193 | 5,659 | 0.32 | -0.34 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 98.00 | 3.05 | 3.15 | 3.20 | +0.15 | +4.92% | 33 | 5,052 | 0.32 | -0.36 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 99.00 | 3.40 | 3.50 | 3.60 | +0.20 | +5.89% | 82 | 8,142 | 0.31 | -0.39 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 100.00 | 3.75 | 3.90 | 3.86 | -0.04 | -1.03% | 407 | 20,777 | 0.31 | -0.43 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 102.50 | 4.85 | 5.10 | 5.14 | +0.14 | +2.80% | 34 | 4,889 | 0.30 | -0.52 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 105.00 | 6.40 | 6.55 | 6.39 | +0.14 | +2.24% | 76 | 49,734 | 0.29 | -0.60 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 107.50 | 7.85 | 8.20 | 8.50 | +0.77 | +9.97% | 41 | 29,070 | 0.28 | -0.68 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 110.00 | 9.80 | 10.20 | 9.93 | +0.18 | +1.85% | 158 | 7,240 | 0.28 | -0.75 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 112.50 | 11.95 | 12.25 | 11.53 | 0.00 | 0.00% | 0 | 3,349 | 0.28 | -0.81 | 0.02 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 115.00 | 13.90 | 14.65 | 12.95 | 0.00 | 0.00% | 0 | 6,569 | 0.27 | -0.86 | 0.02 | -0.03 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 117.50 | 16.00 | 17.05 | 15.91 | 0.00 | 0.00% | 0 | 2,114 | 0.40 | -0.89 | 0.02 | -0.02 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 120.00 | 18.70 | 19.50 | 19.65 | 0.00 | 0.00% | 0 | 1,162 | 0.41 | -0.92 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 122.50 | 21.00 | 22.05 | 21.30 | 0.00 | 0.00% | 0 | 2,425 | 0.46 | -0.94 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 125.00 | 23.50 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 227 | 0.53 | -0.96 | 0.01 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 127.50 | 25.85 | 27.30 | 25.90 | 0.00 | 0.00% | 0 | 1,003 | 0.52 | -0.97 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 130.00 | 28.70 | 29.85 | 28.50 | 0.00 | 0.00% | 0 | 280 | 0.56 | -0.98 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 132.50 | 31.15 | 32.30 | 32.15 | 0.00 | 0.00% | 0 | 480 | 0.58 | -0.98 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 135.00 | 33.90 | 34.60 | 34.40 | +1.20 | +3.62% | 4,212 | 1,585 | 0.53 | -0.99 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 137.50 | 36.25 | 37.30 | 40.10 | 0.00 | 0.00% | 0 | 140 | 0.67 | -0.99 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 140.00 | 38.50 | 40.20 | 42.40 | 0.00 | 0.00% | 0 | 221 | 0.75 | -0.99 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 142.50 | 41.20 | 42.50 | 44.75 | 0.00 | 0.00% | 0 | 260 | 0.73 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 145.00 | 43.25 | 45.15 | 46.95 | 0.00 | 0.00% | 0 | 225 | 0.78 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 147.50 | 45.80 | 47.60 | 47.34 | 0.00 | 0.00% | 0 | 60 | 0.80 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 150.00 | 48.35 | 50.10 | 49.85 | 0.00 | 0.00% | 0 | 120 | 0.85 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 152.50 | 51.10 | 52.50 | 52.20 | 0.00 | 0.00% | 0 | 80 | 0.85 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 155.00 | 53.40 | 55.20 | 42.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/31/2022 | 12/2/2022 8:59:45 PM |
| 157.50 | 56.00 | 57.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 160.00 | 58.65 | 60.25 | 70.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 162.50 | 61.10 | 62.45 | 53.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2022 | 12/2/2022 8:59:45 PM |
| 165.00 | 64.05 | 65.05 | 76.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 167.50 | 65.90 | 67.90 | 78.65 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 170.00 | 68.50 | 70.25 | 49.26 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/17/2022 | 12/2/2022 8:59:45 PM |
| 172.50 | 71.25 | 72.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 175.00 | 72.70 | 76.50 | 61.53 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2022 | 12/2/2022 8:59:45 PM |
| 177.50 | 75.20 | 79.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 180.00 | 77.75 | 81.45 | 77.75 | 0.00 | 0.00% | 0 | 21 | 1.13 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 185.00 | 82.75 | 86.45 | 66.52 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:45 PM |
| 190.00 | 87.70 | 91.50 | 104.87 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:45 PM |
| 195.00 | 92.70 | 96.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 200.00 | 97.70 | 101.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 205.00 | 102.75 | 106.45 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 210.00 | 107.70 | 111.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 215.00 | 112.70 | 116.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 220.00 | 117.70 | 121.50 | 104.64 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/1/2022 | 12/2/2022 8:59:45 PM |
| 225.00 | 122.70 | 126.50 | 126.15 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:45 PM |