Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $240.37 as of 9/12/2025 3:39:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 215.45 | 216.35 | 215.90 | 182.35 | 0.00 | 0.00% | 8.64 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 210.45 | 211.30 | 210.88 | 169.81 | 0.00 | 0.00% | 7.03 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 205.45 | 206.55 | 206.00 | 126.10 | 0.00 | 0.00% | 5.89 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 200.45 | 201.60 | 201.03 | 110.90 | 0.00 | 0.00% | 5.03 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 195.45 | 196.20 | 195.83 | 161.95 | 0.00 | 0.00% | 4.35 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 190.45 | 191.25 | 190.85 | 156.90 | 0.00 | 0.00% | 3.82 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 185.45 | 186.55 | 186.00 | 106.40 | 0.00 | 0.00% | 3.38 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 180.50 | 181.55 | 181.03 | 177.60 | 0.00 | 0.00% | 3.02 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 175.50 | 176.20 | 175.85 | 117.92 | 0.00 | 0.00% | 2.71 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 170.45 | 171.55 | 171.00 | 136.47 | 0.00 | 0.00% | 2.44 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 165.50 | 166.30 | 165.90 | 162.10 | 0.00 | 0.00% | 2.21 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 160.50 | 161.55 | 161.03 | 150.00 | 0.00 | 0.00% | 2.01 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 155.50 | 156.60 | 156.05 | 145.00 | 0.00 | 0.00% | 1.84 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 150.65 | 151.25 | 150.95 | 147.65 | 0.00 | 0.00% | 1.68 | 0 | 20 | 3.42 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 144.50 | 146.60 | 145.55 | 139.19 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 140.50 | 141.25 | 140.88 | 139.60 | 0.00 | 0.00% | 1.41 | 0 | 41 | 3.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 135.50 | 136.25 | 135.88 | 125.00 | 0.00 | 0.00% | 1.29 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 130.55 | 131.25 | 130.90 | 121.79 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 125.70 | 126.10 | 125.90 | 122.97 | 0.00 | 0.00% | 1.09 | 0 | 428 | 2.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 120.55 | 121.20 | 120.88 | 119.69 | +0.54 | +0.46% | 1.01 | 1 | 699 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 115.75 | 116.00 | 115.88 | 115.79 | 0.00 | 0.00% | 0.93 | 0 | 85 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 110.75 | 111.10 | 110.93 | 111.80 | +0.40 | +0.36% | 0.85 | 6 | 489 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 105.70 | 106.25 | 105.98 | 105.00 | +1.01 | +0.98% | 0.79 | 84 | 445 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 100.70 | 101.25 | 100.98 | 101.81 | +3.20 | +3.25% | 0.72 | 1 | 919 | 2.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 95.75 | 96.10 | 95.93 | 96.00 | -1.07 | -1.11% | 0.66 | 1 | 642 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 90.10 | 91.10 | 90.60 | 91.55 | +1.55 | +1.73% | 0.60 | 2 | 4,219 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 85.70 | 86.25 | 85.98 | 85.45 | 0.00 | 0.00% | 0.55 | 0 | 3,035 | 1.54 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 80.75 | 81.25 | 81.00 | 79.78 | 0.00 | 0.00% | 0.51 | 0 | 9,691 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 75.75 | 76.15 | 75.95 | 76.18 | -0.81 | -1.06% | 0.46 | 31 | 4,536 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 70.80 | 71.20 | 71.00 | 71.33 | -0.01 | -0.02% | 0.42 | 29 | 12,430 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 65.75 | 66.05 | 65.90 | 66.02 | -0.60 | -0.91% | 0.38 | 15 | 7,408 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 60.85 | 61.05 | 60.95 | 61.10 | -0.93 | -1.50% | 0.34 | 58 | 12,506 | 0.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 182.50 | 58.10 | 58.90 | 58.50 | 57.51 | +7.35 | +14.66% | 0.32 | 10 | 59 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 55.65 | 56.10 | 55.88 | 56.00 | -0.67 | -1.19% | 0.30 | 125 | 8,113 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 187.50 | 53.20 | 53.85 | 53.53 | 53.45 | -1.11 | -2.04% | 0.29 | 2 | 50 | 1.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 50.00 | 51.10 | 50.55 | 51.80 | -0.11 | -0.22% | 0.27 | 51 | 11,248 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 192.50 | 48.25 | 48.85 | 48.55 | 47.40 | +2.62 | +5.86% | 0.25 | 2 | 97 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 45.90 | 46.10 | 46.00 | 45.91 | 0.00 | 0.00% | 0.24 | 63 | 12,215 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 197.50 | 42.45 | 43.80 | 43.13 | 44.22 | +3.19 | +7.78% | 0.22 | 3 | 226 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 40.85 | 41.15 | 41.00 | 41.10 | +0.20 | +0.49% | 0.20 | 359 | 30,581 | 0.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 202.50 | 38.35 | 38.80 | 38.58 | 39.02 | -0.59 | -1.49% | 0.19 | 4 | 1,005 | 0.82 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 205.00 | 35.85 | 36.10 | 35.98 | 36.08 | -0.32 | -0.88% | 0.18 | 319 | 13,948 | 0.61 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 207.50 | 33.45 | 33.75 | 33.60 | 33.70 | +0.16 | +0.48% | 0.16 | 30 | 2,285 | 0.59 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 30.90 | 31.15 | 31.03 | 31.10 | +0.10 | +0.33% | 0.15 | 217 | 33,619 | 0.55 | 0.99 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 212.50 | 28.35 | 28.85 | 28.60 | 28.96 | -0.99 | -3.31% | 0.13 | 31 | 1,940 | 0.53 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 215.00 | 25.95 | 26.25 | 26.10 | 26.16 | -0.40 | -1.51% | 0.12 | 227 | 18,066 | 0.49 | 0.98 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 217.50 | 23.10 | 23.80 | 23.45 | 24.25 | -0.39 | -1.59% | 0.11 | 149 | 1,892 | 0.44 | 0.97 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 220.00 | 20.80 | 21.30 | 21.05 | 21.30 | -0.05 | -0.24% | 0.10 | 649 | 36,745 | 0.35 | 0.96 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 222.50 | 18.55 | 18.85 | 18.70 | 18.71 | -1.38 | -6.87% | 0.08 | 43 | 1,206 | 0.32 | 0.94 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 225.00 | 16.15 | 16.30 | 16.23 | 16.37 | +0.08 | +0.50% | 0.07 | 345 | 14,278 | 0.32 | 0.93 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 227.50 | 13.75 | 13.95 | 13.85 | 13.81 | -1.49 | -9.74% | 0.06 | 360 | 1,956 | 0.30 | 0.91 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 230.00 | 11.45 | 11.60 | 11.53 | 11.50 | -0.15 | -1.29% | 0.05 | 1,100 | 28,853 | 0.29 | 0.88 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 232.50 | 9.25 | 9.40 | 9.33 | 9.34 | -0.86 | -8.44% | 0.04 | 642 | 883 | 0.27 | 0.84 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 235.00 | 7.20 | 7.35 | 7.28 | 7.31 | -0.04 | -0.55% | 0.03 | 1,661 | 12,097 | 0.27 | 0.77 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 237.50 | 5.40 | 5.50 | 5.45 | 5.54 | -0.21 | -3.66% | 0.02 | 1,019 | 4,318 | 0.26 | 0.67 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 240.00 | 3.85 | 3.95 | 3.90 | 3.95 | -0.25 | -5.96% | 0.02 | 6,834 | 12,169 | 0.25 | 0.55 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 242.50 | 2.67 | 2.73 | 2.70 | 2.70 | -0.27 | -9.10% | 0.01 | 6,792 | 6,367 | 0.26 | 0.44 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 245.00 | 1.79 | 1.83 | 1.81 | 1.82 | -0.27 | -12.92% | 0.01 | 16,325 | 18,269 | 0.26 | 0.33 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 247.50 | 1.19 | 1.22 | 1.21 | 1.22 | -0.18 | -12.86% | 0.00 | 2,650 | 5,484 | 0.26 | 0.25 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 0.81 | 0.83 | 0.82 | 0.81 | -0.14 | -14.74% | 0.00 | 5,344 | 18,219 | 0.27 | 0.18 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 252.50 | 0.55 | 0.57 | 0.56 | 0.56 | -0.10 | -15.16% | 0.00 | 1,394 | 962 | 0.28 | 0.12 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 255.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.07 | -15.22% | 0.00 | 4,814 | 3,259 | 0.30 | 0.09 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 257.50 | 0.28 | 0.29 | 0.29 | 0.28 | -0.09 | -24.33% | 0.00 | 2,178 | 4,397 | 0.31 | 0.06 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 260.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 757 | 3,215 | 0.32 | 0.05 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 262.50 | 0.14 | 0.16 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 129 | 708 | 0.34 | 0.03 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 265.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 871 | 1,717 | 0.35 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 267.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 611 | 549 | 0.36 | 0.02 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2,383 | 1,040 | 0.37 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 272.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 113 | 0.37 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 67 | 1,115 | 0.38 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 277.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 725 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 80 | 443 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,754 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,135 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 732 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,905 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 2.15 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,951 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,637 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,904 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,770 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,239 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,050 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,216 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,061 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,386 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 8,950 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 29,418 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 16,216 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 509 | 22,710 | 0.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 228 | 13,471 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 14,353 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 15,081 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 194 | 16,190 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 182.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 829 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 162 | 25,267 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 187.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 179 | 1,929 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 92 | 17,449 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 192.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 86 | 1,700 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 207 | 10,057 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 197.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 27 | 1,938 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 328 | 22,952 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 202.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 188 | 2,710 | 0.53 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 205.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 686 | 10,922 | 0.51 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 207.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 307 | 3,237 | 0.48 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 951 | 9,366 | 0.45 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 212.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 1,201 | 3,648 | 0.44 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 215.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 226 | 8,034 | 0.41 | -0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 217.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 1,311 | 2,284 | 0.38 | -0.03 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 220.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 3,289 | 9,733 | 0.36 | -0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 222.50 | 0.18 | 0.19 | 0.19 | 0.19 | -0.12 | -38.71% | 0.00 | 625 | 2,857 | 0.34 | -0.06 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 225.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.17 | -40.48% | 0.00 | 1,520 | 8,551 | 0.32 | -0.07 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 227.50 | 0.36 | 0.38 | 0.37 | 0.36 | -0.21 | -36.85% | 0.00 | 2,027 | 4,104 | 0.30 | -0.09 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 230.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.23 | -29.49% | 0.00 | 1,528 | 11,649 | 0.28 | -0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 232.50 | 0.82 | 0.85 | 0.84 | 0.83 | -0.27 | -24.55% | 0.00 | 2,268 | 1,513 | 0.27 | -0.16 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 235.00 | 1.27 | 1.30 | 1.29 | 1.28 | -0.38 | -22.90% | 0.01 | 8,838 | 13,259 | 0.27 | -0.23 | 0.04 | -0.20 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 237.50 | 1.95 | 1.99 | 1.97 | 1.98 | -0.39 | -16.46% | 0.01 | 4,206 | 3,475 | 0.26 | -0.33 | 0.04 | -0.23 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 240.00 | 2.91 | 2.97 | 2.94 | 2.93 | -0.54 | -15.57% | 0.01 | 6,884 | 6,632 | 0.26 | -0.45 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 242.50 | 4.15 | 4.30 | 4.23 | 4.20 | -0.50 | -10.64% | 0.02 | 3,638 | 1,377 | 0.25 | -0.56 | 0.05 | -0.26 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 245.00 | 5.80 | 5.95 | 5.88 | 6.00 | -0.25 | -4.00% | 0.02 | 436 | 466 | 0.26 | -0.67 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 247.50 | 7.70 | 7.85 | 7.78 | 7.58 | -0.56 | -6.88% | 0.03 | 206 | 125 | 0.26 | -0.75 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 9.80 | 9.95 | 9.88 | 9.80 | -0.37 | -3.64% | 0.04 | 108 | 350 | 0.27 | -0.82 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 252.50 | 12.05 | 12.20 | 12.13 | 11.00 | +0.03 | +0.28% | 0.05 | 23 | 68 | 0.28 | -0.88 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 255.00 | 14.40 | 14.55 | 14.48 | 14.25 | +0.25 | +1.79% | 0.06 | 79 | 71 | 0.30 | -0.91 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 257.50 | 16.80 | 16.95 | 16.88 | 16.95 | +0.85 | +5.28% | 0.07 | 1 | 36 | 0.31 | -0.94 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 260.00 | 18.95 | 19.65 | 19.30 | 18.83 | -0.17 | -0.90% | 0.07 | 15 | 20 | 0.41 | -0.95 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 262.50 | 21.35 | 22.15 | 21.75 | 21.21 | -0.76 | -3.46% | 0.08 | 4 | 1 | 0.42 | -0.97 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 265.00 | 23.75 | 24.65 | 24.20 | 29.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | -0.98 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 267.50 | 26.35 | 27.15 | 26.75 | 33.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 28.85 | 29.55 | 29.20 | 100.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/23/2025 | 9/12/2025 4:00:01 PM EST |
| 272.50 | 31.35 | 32.00 | 31.68 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 275.00 | 33.85 | 34.70 | 34.28 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 277.50 | 36.35 | 37.15 | 36.75 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 280.00 | 38.65 | 39.70 | 39.18 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 282.50 | 41.35 | 42.25 | 41.80 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 285.00 | 43.65 | 44.70 | 44.18 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 48.85 | 49.70 | 49.28 | 52.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 295.00 | 53.85 | 54.80 | 54.33 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 58.85 | 59.75 | 59.30 | 61.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 305.00 | 63.75 | 64.80 | 64.28 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 68.85 | 69.65 | 69.25 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 315.00 | 73.85 | 74.75 | 74.30 | 77.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 78.85 | 79.60 | 79.23 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 330.00 | 88.80 | 89.60 | 89.20 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 340.00 | 98.85 | 99.65 | 99.25 | 110.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 350.00 | 108.65 | 109.80 | 109.23 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 360.00 | 118.70 | 119.60 | 119.15 | 212.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 370.00 | 128.75 | 129.80 | 129.28 | 219.51 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 380.00 | 138.85 | 139.80 | 139.33 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |