Options Chain for ALPHABET INC CAP STK CL A (GOOGL)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 87.15 | 88.35 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 15.00 | 84.80 | 85.85 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 17.50 | 82.15 | 83.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 20.00 | 79.80 | 81.05 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 22.50 | 77.30 | 79.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 25.00 | 75.20 | 76.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 30.00 | 69.95 | 71.85 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 35.00 | 65.35 | 66.05 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 36.00 | 64.25 | 65.05 | 49.40 | 0.00 | 0.00% | 0 | 6,575 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 37.00 | 63.20 | 64.20 | % | 0 | 160 | 1.45 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 38.00 | 62.20 | 63.10 | 49.65 | 0.00 | 0.00% | 0 | 601 | 1.23 | 1.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:57 PM |
| 39.00 | 61.20 | 62.20 | % | 0 | 1,200 | 1.37 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 40.00 | 60.35 | 61.10 | 54.48 | 0.00 | 0.00% | 0 | 1,715 | 1.33 | 1.00 | 0.00 | -0.01 | 10/28/2022 | 12/2/2022 8:59:57 PM |
| 41.00 | 59.35 | 60.05 | % | 0 | 180 | 1.18 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 42.00 | 58.20 | 59.10 | 54.43 | 0.00 | 0.00% | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.01 | 9/30/2022 | 12/2/2022 8:59:57 PM |
| 43.00 | 57.30 | 58.20 | % | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 44.00 | 56.35 | 57.05 | 47.10 | 0.00 | 0.00% | 0 | 41 | 1.25 | 1.00 | 0.00 | -0.01 | 11/1/2022 | 12/2/2022 8:59:57 PM |
| 45.00 | 55.20 | 56.25 | 56.21 | 0.00 | 0.00% | 0 | 2,280 | 1.19 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 46.00 | 54.40 | 55.20 | % | 0 | 2,480 | 1.09 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 47.00 | 53.30 | 54.10 | % | 0 | 1,000 | 1.02 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 48.00 | 52.30 | 53.20 | 38.35 | 0.00 | 0.00% | 0 | 789 | 1.12 | 1.00 | 0.00 | -0.01 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 49.00 | 51.35 | 52.15 | % | 0 | 920 | 1.03 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 50.00 | 50.25 | 51.15 | 50.60 | +3.80 | +8.12% | 7 | 1,434 | 0.97 | 1.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 51.00 | 49.25 | 50.05 | % | 0 | 840 | 0.97 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 52.00 | 48.35 | 49.25 | 69.50 | 0.00 | 0.00% | 0 | 1,555 | 0.95 | 1.00 | 0.00 | -0.01 | 8/12/2022 | 12/2/2022 8:59:57 PM |
| 53.00 | 47.40 | 48.10 | % | 0 | 600 | 0.85 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 54.00 | 46.30 | 47.15 | 45.70 | 0.00 | 0.00% | 0 | 300 | 0.82 | 1.00 | 0.00 | -0.01 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 55.00 | 45.45 | 46.25 | 44.07 | 0.00 | 0.00% | 0 | 399 | 0.92 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 56.00 | 44.40 | 45.10 | 43.42 | 0.00 | 0.00% | 0 | 740 | 0.93 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 57.00 | 43.45 | 44.30 | 41.55 | 0.00 | 0.00% | 0 | 640 | 0.78 | 1.00 | 0.00 | -0.01 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 58.00 | 42.40 | 43.30 | 30.70 | 0.00 | 0.00% | 0 | 579 | 0.81 | 1.00 | 0.00 | -0.01 | 11/2/2022 | 12/2/2022 8:59:57 PM |
| 59.00 | 41.40 | 42.35 | 47.50 | 0.00 | 0.00% | 0 | 405 | 0.73 | 1.00 | 0.00 | -0.01 | 9/13/2022 | 12/2/2022 8:59:57 PM |
| 60.00 | 40.50 | 41.30 | 39.88 | 0.00 | 0.00% | 0 | 511 | 0.79 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 61.00 | 39.35 | 40.30 | 47.95 | 0.00 | 0.00% | 0 | 239 | 0.74 | 1.00 | 0.00 | -0.01 | 9/8/2022 | 12/2/2022 8:59:57 PM |
| 62.00 | 38.55 | 39.20 | 52.30 | 0.00 | 0.00% | 0 | 200 | 0.76 | 1.00 | 0.00 | -0.01 | 8/24/2022 | 12/2/2022 8:59:57 PM |
| 63.00 | 37.50 | 38.30 | 31.50 | 0.00 | 0.00% | 0 | 79 | 0.77 | 1.00 | 0.00 | -0.01 | 10/28/2022 | 12/2/2022 8:59:57 PM |
| 64.00 | 36.60 | 37.25 | 24.70 | 0.00 | 0.00% | 0 | 100 | 0.69 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 65.00 | 35.50 | 36.30 | 31.15 | 0.00 | 0.00% | 0 | 353 | 0.71 | 0.99 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 66.00 | 34.65 | 35.35 | 20.50 | 0.00 | 0.00% | 0 | 61 | 0.68 | 0.99 | 0.00 | -0.01 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 67.00 | 33.60 | 34.40 | 29.20 | 0.00 | 0.00% | 0 | 61 | 0.68 | 0.99 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 68.00 | 32.55 | 33.35 | 28.00 | 0.00 | 0.00% | 0 | 147 | 0.64 | 0.99 | 0.00 | -0.01 | 10/31/2022 | 12/2/2022 8:59:57 PM |
| 69.00 | 31.65 | 32.45 | 30.89 | 0.00 | 0.00% | 0 | 139 | 0.62 | 0.99 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 70.00 | 30.60 | 31.55 | 30.70 | 0.00 | 0.00% | 0 | 1,564 | 0.63 | 0.99 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 70.50 | 30.00 | 30.90 | 23.90 | 0.00 | 0.00% | 0 | 185 | 0.62 | 0.98 | 0.00 | -0.02 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 71.00 | 29.55 | 30.35 | 16.68 | 0.00 | 0.00% | 0 | 95 | 0.61 | 0.98 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 71.50 | 29.20 | 29.85 | 14.75 | 0.00 | 0.00% | 0 | 120 | 0.58 | 0.98 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 72.00 | 28.65 | 29.45 | 15.52 | 0.00 | 0.00% | 0 | 191 | 0.58 | 0.98 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 72.50 | 28.15 | 28.90 | 27.50 | 0.00 | 0.00% | 0 | 423 | 0.60 | 0.98 | 0.00 | -0.02 | 10/12/2022 | 12/2/2022 8:59:57 PM |
| 73.00 | 27.55 | 28.60 | 39.04 | 0.00 | 0.00% | 0 | 109 | 0.55 | 0.98 | 0.00 | -0.02 | 9/12/2022 | 12/2/2022 8:59:57 PM |
| 73.50 | 27.15 | 27.95 | 16.75 | 0.00 | 0.00% | 0 | 124 | 0.52 | 0.98 | 0.00 | -0.02 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 74.00 | 26.80 | 27.65 | 26.48 | +5.48 | +26.10% | 5 | 82 | 0.42 | 0.97 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 74.50 | 26.25 | 27.05 | 24.70 | 0.00 | 0.00% | 0 | 142 | 0.41 | 0.97 | 0.00 | -0.02 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 75.00 | 25.80 | 26.55 | 26.82 | 0.00 | 0.00% | 0 | 2,427 | 0.42 | 0.97 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 75.25 | 25.50 | 26.40 | 24.90 | 0.00 | 0.00% | 0 | 838 | 0.43 | 0.97 | 0.00 | -0.02 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 75.50 | 25.40 | 26.10 | 21.36 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.97 | 0.00 | -0.02 | 11/14/2022 | 12/2/2022 8:59:57 PM |
| 75.75 | 25.05 | 25.75 | 19.85 | 0.00 | 0.00% | 0 | 743 | 0.53 | 0.97 | 0.00 | -0.02 | 11/10/2022 | 12/2/2022 8:59:57 PM |
| 76.00 | 24.85 | 25.55 | 10.87 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.96 | 0.00 | -0.02 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 76.25 | 24.60 | 25.20 | 22.45 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.96 | 0.00 | -0.02 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 76.50 | 24.55 | 24.85 | 18.20 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.96 | 0.00 | -0.02 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 76.75 | 24.10 | 24.70 | 22.90 | 0.00 | 0.00% | 0 | 61 | 0.38 | 0.96 | 0.01 | -0.02 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 77.00 | 23.90 | 24.45 | 22.50 | 0.00 | 0.00% | 0 | 183 | 0.43 | 0.96 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 77.25 | 23.65 | 24.25 | 21.60 | 0.00 | 0.00% | 0 | 81 | 0.41 | 0.96 | 0.01 | -0.02 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 77.50 | 23.40 | 24.00 | 19.52 | 0.00 | 0.00% | 0 | 2,369 | 0.47 | 0.96 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 77.75 | 23.15 | 23.75 | 23.85 | 0.00 | 0.00% | 0 | 63 | 0.42 | 0.96 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 78.00 | 22.95 | 23.50 | 24.78 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.95 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 78.25 | 22.70 | 23.25 | 18.70 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.95 | 0.01 | -0.03 | 11/11/2022 | 12/2/2022 8:59:57 PM |
| 78.50 | 22.45 | 23.00 | 18.60 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.95 | 0.01 | -0.03 | 11/14/2022 | 12/2/2022 8:59:57 PM |
| 78.75 | 22.20 | 22.80 | 18.05 | 0.00 | 0.00% | 0 | 96 | 0.43 | 0.95 | 0.01 | -0.03 | 10/31/2022 | 12/2/2022 8:59:57 PM |
| 79.00 | 21.95 | 22.55 | 18.95 | 0.00 | 0.00% | 0 | 1,328 | 0.43 | 0.95 | 0.01 | -0.03 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 79.25 | 21.75 | 22.30 | 9.66 | 0.00 | 0.00% | 0 | 240 | 0.42 | 0.95 | 0.01 | -0.03 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 79.50 | 21.50 | 22.05 | 15.92 | 0.00 | 0.00% | 0 | 143 | 0.43 | 0.95 | 0.01 | -0.03 | 11/10/2022 | 12/2/2022 8:59:57 PM |
| 80.00 | 21.05 | 21.55 | 20.70 | -1.35 | -6.13% | 11 | 1,290 | 0.43 | 0.94 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 80.50 | 20.60 | 21.10 | 11.10 | 0.00 | 0.00% | 0 | 128 | 0.41 | 0.94 | 0.01 | -0.03 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 81.00 | 20.05 | 20.65 | 16.45 | 0.00 | 0.00% | 0 | 145 | 0.41 | 0.94 | 0.01 | -0.03 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 81.50 | 19.65 | 20.15 | 18.15 | 0.00 | 0.00% | 0 | 238 | 0.41 | 0.93 | 0.01 | -0.03 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 82.00 | 19.15 | 19.70 | 16.94 | 0.00 | 0.00% | 0 | 365 | 0.40 | 0.93 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 82.50 | 18.65 | 19.15 | 19.60 | 0.00 | 0.00% | 0 | 2,099 | 0.39 | 0.92 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 83.00 | 18.30 | 18.70 | 17.55 | 0.00 | 0.00% | 0 | 796 | 0.39 | 0.92 | 0.01 | -0.03 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 83.50 | 17.75 | 18.25 | 16.30 | 0.00 | 0.00% | 0 | 317 | 0.38 | 0.92 | 0.01 | -0.03 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 84.00 | 17.35 | 17.75 | 17.00 | -1.22 | -6.70% | 1 | 2,063 | 0.38 | 0.91 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 84.50 | 16.85 | 17.35 | 13.65 | 0.00 | 0.00% | 0 | 251 | 0.38 | 0.91 | 0.01 | -0.03 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 85.00 | 16.50 | 16.85 | 16.18 | -1.28 | -7.34% | 19 | 10,565 | 0.39 | 0.90 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 86.00 | 15.65 | 15.95 | 15.46 | -0.96 | -5.85% | 1 | 4,226 | 0.39 | 0.89 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.00 | 14.75 | 15.00 | 14.37 | -1.20 | -7.71% | 9 | 687 | 0.38 | 0.88 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.50 | 14.30 | 14.50 | 15.50 | 0.00 | 0.00% | 0 | 1,208 | 0.37 | 0.87 | 0.02 | -0.04 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 88.00 | 13.90 | 14.10 | 14.00 | -0.62 | -4.25% | 6 | 2,111 | 0.37 | 0.86 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 89.00 | 13.00 | 13.25 | 12.76 | -1.24 | -8.86% | 6 | 1,967 | 0.37 | 0.85 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 90.00 | 12.20 | 12.40 | 12.30 | -0.94 | -7.10% | 109 | 14,810 | 0.36 | 0.83 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 91.00 | 11.35 | 11.60 | 10.93 | +0.18 | +1.68% | 15 | 1,753 | 0.36 | 0.81 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.00 | 10.55 | 10.75 | 10.60 | -1.00 | -8.63% | 4 | 5,489 | 0.35 | 0.79 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.50 | 10.15 | 10.35 | 9.49 | -1.61 | -14.51% | 1 | 2,951 | 0.34 | 0.78 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 93.00 | 9.75 | 9.95 | 9.45 | -1.15 | -10.85% | 45 | 3,366 | 0.34 | 0.77 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 94.00 | 9.00 | 9.15 | 8.58 | -1.13 | -11.64% | 5 | 3,218 | 0.34 | 0.74 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 95.00 | 8.15 | 8.40 | 8.17 | -1.08 | -11.68% | 239 | 19,955 | 0.33 | 0.72 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 96.00 | 7.45 | 7.80 | 7.37 | -0.83 | -10.13% | 4 | 3,344 | 0.33 | 0.69 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.00 | 6.75 | 7.10 | 6.92 | -0.78 | -10.13% | 17 | 5,071 | 0.32 | 0.66 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.50 | 6.45 | 6.70 | 6.48 | -0.82 | -11.24% | 115 | 4,204 | 0.32 | 0.64 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 98.00 | 6.20 | 6.40 | 6.10 | -0.77 | -11.21% | 111 | 4,015 | 0.32 | 0.63 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 99.00 | 5.60 | 5.75 | 5.60 | -0.65 | -10.40% | 732 | 7,004 | 0.32 | 0.59 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 100.00 | 5.00 | 5.15 | 5.11 | -0.49 | -8.75% | 3,274 | 35,786 | 0.31 | 0.56 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.50 | 3.75 | 3.80 | 3.85 | -0.44 | -10.26% | 502 | 9,907 | 0.30 | 0.47 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 105.00 | 2.71 | 2.75 | 2.68 | -0.47 | -14.93% | 1,009 | 19,235 | 0.30 | 0.38 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 107.50 | 1.88 | 1.91 | 1.83 | -0.40 | -17.94% | 1,026 | 8,725 | 0.29 | 0.29 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 110.00 | 1.27 | 1.30 | 1.30 | -0.25 | -16.13% | 2,367 | 20,396 | 0.29 | 0.22 | 0.03 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 112.50 | 0.85 | 0.87 | 0.86 | -0.18 | -17.31% | 1,192 | 10,501 | 0.28 | 0.16 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 0.57 | 0.59 | 0.58 | -0.12 | -17.15% | 1,149 | 15,608 | 0.29 | 0.12 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 117.50 | 0.38 | 0.40 | 0.39 | -0.13 | -25.00% | 315 | 6,899 | 0.29 | 0.09 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 120.00 | 0.27 | 0.28 | 0.27 | -0.08 | -22.86% | 563 | 18,320 | 0.29 | 0.07 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 122.50 | 0.19 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 5,336 | 0.30 | 0.05 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 0.14 | 0.16 | 0.16 | -0.03 | -15.79% | 89 | 12,694 | 0.31 | 0.04 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 127.50 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 1 | 5,770 | 0.32 | 0.03 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 93 | 16,489 | 0.33 | 0.02 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 132.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 4 | 4,589 | 0.34 | 0.02 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 0.06 | 0.07 | 0.08 | +0.01 | +14.29% | 136 | 50,768 | 0.35 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 137.50 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 29 | 4,956 | 0.36 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 1 | 50,394 | 0.38 | 0.01 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 142.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 7,590 | 0.39 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 502 | 10,909 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 147.50 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 9,456 | 0.41 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 15,067 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,648 | 0.44 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 155.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,897 | 0.46 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,913 | 0.47 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 160.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 9,430 | 0.47 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,854 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 8,517 | 0.50 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 167.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,734 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 170.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,746 | 0.52 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 10 | 3,219 | 0.54 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 175.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 25 | 16,003 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4,602 | 0.56 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,125 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4,788 | 0.57 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,955 | 0.59 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8,546 | 0.61 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13,780 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 205.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 3,251 | 0.65 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,416 | 0.67 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 6,381 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,205 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37,531 | 0.71 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 528 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 133 | 2.07 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 555 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 19,289 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,350 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 38.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7,202 | 0.95 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 39.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,827 | 0.92 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 40.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,702 | 0.90 | 0.00 | 0.00 | -0.01 | 11/22/2022 | 12/2/2022 8:59:57 PM |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,097 | 0.88 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10,208 | 0.86 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 43.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,288 | 0.83 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 44.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 5,249 | 0.86 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 45.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 7,324 | 0.84 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 46.00 | 0.02 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 3,227 | 0.81 | 0.00 | 0.00 | -0.01 | 11/8/2022 | 12/2/2022 8:59:57 PM |
| 47.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2,469 | 0.79 | 0.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 48.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 4,032 | 0.77 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 49.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1,350 | 6,796 | 0.75 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 50.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5,868 | 0.76 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 51.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,706 | 0.74 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 52.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1,141 | 0.72 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 53.00 | 0.03 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 3,503 | 0.70 | 0.00 | 0.00 | -0.01 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 54.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,817 | 0.68 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 55.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 5,715 | 0.68 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 56.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2,201 | 0.67 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 57.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,785 | 0.65 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 58.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2,163 | 0.65 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 59.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 1 | 1,616 | 0.63 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 60.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 5 | 6,028 | 0.61 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 61.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 3,224 | 0.60 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 62.00 | 0.06 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 2,883 | 0.59 | 0.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 63.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 508 | 0.58 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 64.00 | 0.07 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 2,708 | 0.56 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 65.00 | 0.07 | 0.09 | 0.10 | +0.01 | +11.12% | 1 | 5,414 | 0.55 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 66.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 2 | 1,457 | 0.54 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 67.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 1,425 | 0.53 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 68.00 | 0.10 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 2,289 | 0.52 | -0.01 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 69.00 | 0.11 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 928 | 0.51 | -0.01 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 70.00 | 0.12 | 0.13 | 0.13 | -0.02 | -13.34% | 8 | 8,368 | 0.50 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 70.50 | 0.13 | 0.14 | 0.14 | -0.02 | -12.50% | 5 | 697 | 0.50 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 71.00 | 0.13 | 0.14 | 0.14 | -0.03 | -17.65% | 5 | 1,486 | 0.49 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 71.50 | 0.14 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 436 | 0.48 | -0.02 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 72.00 | 0.14 | 0.16 | 0.16 | -0.01 | -5.89% | 6 | 1,259 | 0.48 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 72.50 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 3 | 1,508 | 0.48 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 73.00 | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 1 | 783 | 0.47 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 73.50 | 0.18 | 0.19 | 0.18 | -0.21 | -53.85% | 3 | 1,112 | 0.47 | -0.02 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 74.00 | 0.18 | 0.20 | 0.19 | -0.07 | -26.93% | 2 | 1,987 | 0.46 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 74.50 | 0.19 | 0.21 | 0.20 | -0.02 | -9.10% | 9 | 637 | 0.46 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 75.00 | 0.20 | 0.22 | 0.23 | 0.00 | 0.00% | 23 | 7,395 | 0.45 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 75.25 | 0.21 | 0.22 | 0.26 | -0.04 | -13.34% | 1 | 639 | 0.45 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 75.50 | 0.21 | 0.23 | 0.27 | 0.00 | 0.00% | 1 | 800 | 0.45 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 75.75 | 0.22 | 0.23 | 0.28 | +0.02 | +7.70% | 3 | 394 | 0.45 | -0.03 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 76.00 | 0.23 | 0.24 | 0.27 | 0.00 | 0.00% | 1 | 983 | 0.45 | -0.04 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 76.25 | 0.23 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 821 | 0.44 | -0.04 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 76.50 | 0.24 | 0.25 | 0.31 | 0.00 | 0.00% | 25 | 1,120 | 0.44 | -0.04 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 76.75 | 0.25 | 0.26 | 0.32 | +0.03 | +10.35% | 1 | 603 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 77.00 | 0.25 | 0.27 | 0.28 | -0.04 | -12.50% | 6 | 1,393 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 77.25 | 0.26 | 0.28 | 0.33 | 0.00 | 0.00% | 0 | 702 | 0.44 | -0.04 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 77.50 | 0.27 | 0.28 | 0.35 | +0.04 | +12.91% | 2 | 1,147 | 0.44 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 77.75 | 0.28 | 0.29 | 0.33 | -0.02 | -5.72% | 1 | 1,150 | 0.43 | -0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 78.00 | 0.29 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 1,444 | 0.43 | -0.05 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 78.25 | 0.29 | 0.31 | 0.32 | -0.01 | -3.03% | 8 | 2,728 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 78.50 | 0.30 | 0.32 | 0.38 | +0.02 | +5.56% | 3 | 1,292 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 78.75 | 0.31 | 0.33 | 0.34 | -0.01 | -2.86% | 9 | 1,655 | 0.43 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 79.00 | 0.32 | 0.34 | 0.38 | 0.00 | 0.00% | 10 | 1,126 | 0.42 | -0.05 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 79.25 | 0.33 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 864 | 0.42 | -0.05 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 79.50 | 0.34 | 0.36 | 0.39 | 0.00 | 0.00% | 0 | 3,335 | 0.42 | -0.05 | 0.01 | -0.03 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 80.00 | 0.36 | 0.38 | 0.38 | -0.03 | -7.32% | 73 | 7,585 | 0.42 | -0.06 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 80.50 | 0.39 | 0.40 | 0.40 | -0.06 | -13.05% | 2 | 1,557 | 0.41 | -0.06 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 81.00 | 0.41 | 0.43 | 0.48 | +0.01 | +2.13% | 2 | 1,879 | 0.41 | -0.06 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 81.50 | 0.44 | 0.45 | 0.56 | +0.07 | +14.29% | 1 | 1,085 | 0.41 | -0.07 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 82.00 | 0.46 | 0.48 | 0.48 | -0.03 | -5.89% | 46 | 2,713 | 0.40 | -0.07 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 82.50 | 0.49 | 0.51 | 0.50 | -0.03 | -5.66% | 20 | 4,901 | 0.40 | -0.08 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 83.00 | 0.53 | 0.54 | 0.54 | -0.10 | -15.63% | 52 | 4,680 | 0.40 | -0.08 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 83.50 | 0.56 | 0.58 | 0.58 | -0.09 | -13.44% | 5 | 1,784 | 0.39 | -0.08 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 84.00 | 0.61 | 0.62 | 0.69 | +0.03 | +4.55% | 3 | 2,191 | 0.39 | -0.09 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 84.50 | 0.63 | 0.65 | 0.70 | -0.03 | -4.11% | 2 | 2,039 | 0.39 | -0.09 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 85.00 | 0.68 | 0.69 | 0.72 | -0.01 | -1.37% | 154 | 18,972 | 0.38 | -0.10 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 86.00 | 0.77 | 0.78 | 0.78 | -0.05 | -6.03% | 19 | 8,330 | 0.38 | -0.11 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.00 | 0.87 | 0.89 | 0.92 | -0.02 | -2.13% | 131 | 3,869 | 0.37 | -0.12 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.50 | 0.92 | 0.94 | 0.93 | -0.10 | -9.71% | 164 | 3,309 | 0.37 | -0.13 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 88.00 | 0.98 | 1.00 | 1.00 | -0.02 | -1.97% | 550 | 3,006 | 0.37 | -0.14 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 89.00 | 1.11 | 1.13 | 1.19 | +0.04 | +3.48% | 221 | 2,620 | 0.36 | -0.15 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 90.00 | 1.26 | 1.28 | 1.26 | -0.06 | -4.55% | 498 | 17,327 | 0.36 | -0.17 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 91.00 | 1.42 | 1.45 | 1.50 | +0.03 | +2.05% | 290 | 4,247 | 0.35 | -0.19 | 0.02 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.00 | 1.61 | 1.63 | 1.66 | +0.04 | +2.47% | 729 | 8,779 | 0.35 | -0.21 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.50 | 1.71 | 1.73 | 1.80 | +0.11 | +6.51% | 218 | 8,079 | 0.34 | -0.22 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 93.00 | 1.81 | 1.84 | 1.82 | -0.04 | -2.16% | 106 | 4,749 | 0.34 | -0.23 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 94.00 | 2.04 | 2.07 | 2.03 | 0.00 | 0.00% | 749 | 5,218 | 0.34 | -0.26 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 95.00 | 2.30 | 2.33 | 2.31 | -0.03 | -1.29% | 388 | 29,739 | 0.33 | -0.28 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 96.00 | 2.59 | 2.62 | 2.69 | +0.12 | +4.67% | 202 | 5,854 | 0.33 | -0.31 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.00 | 2.90 | 2.94 | 3.13 | +0.21 | +7.20% | 27 | 6,049 | 0.32 | -0.34 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.50 | 3.05 | 3.15 | 3.15 | +0.13 | +4.31% | 1,092 | 8,094 | 0.32 | -0.36 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 98.00 | 3.25 | 3.30 | 3.43 | +0.26 | +8.21% | 93 | 7,431 | 0.32 | -0.37 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 99.00 | 3.60 | 3.70 | 3.62 | +0.08 | +2.26% | 645 | 7,491 | 0.32 | -0.41 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 100.00 | 4.05 | 4.10 | 4.05 | +0.04 | +1.00% | 872 | 34,622 | 0.31 | -0.44 | 0.03 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.50 | 5.25 | 5.30 | 5.40 | +0.30 | +5.89% | 331 | 7,407 | 0.30 | -0.53 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 105.00 | 6.60 | 6.80 | 7.10 | +0.80 | +12.70% | 15 | 15,048 | 0.29 | -0.62 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 107.50 | 8.25 | 8.50 | 8.45 | +0.53 | +6.70% | 7 | 7,168 | 0.29 | -0.71 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 110.00 | 10.15 | 10.45 | 10.50 | +0.75 | +7.70% | 33 | 8,275 | 0.28 | -0.78 | 0.03 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 112.50 | 12.25 | 12.65 | 12.80 | +1.00 | +8.48% | 4 | 6,222 | 0.28 | -0.84 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 14.50 | 15.05 | 16.01 | +2.11 | +15.18% | 1 | 2,443 | 0.29 | -0.88 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 117.50 | 16.85 | 17.35 | 16.54 | 0.00 | 0.00% | 0 | 1,498 | 0.36 | -0.91 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 120.00 | 19.30 | 19.85 | 18.95 | 0.00 | 0.00% | 0 | 5,814 | 0.35 | -0.93 | 0.01 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 122.50 | 21.85 | 22.35 | 21.42 | 0.00 | 0.00% | 0 | 264 | 0.40 | -0.95 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 24.45 | 24.70 | 25.10 | +1.35 | +5.69% | 5,341 | 2,860 | 0.42 | -0.96 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 127.50 | 26.75 | 27.35 | 27.10 | +0.80 | +3.05% | 947 | 410 | 0.46 | -0.97 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 29.25 | 29.90 | 29.80 | +1.10 | +3.84% | 1,615 | 865 | 0.50 | -0.98 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 132.50 | 31.75 | 32.40 | 32.45 | +1.15 | +3.68% | 2,807 | 785 | 0.53 | -0.98 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 34.25 | 34.90 | 34.85 | +1.10 | +3.26% | 1,515 | 597 | 0.52 | -0.99 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 137.50 | 36.65 | 37.40 | 37.50 | +1.15 | +3.17% | 352 | 160 | 0.55 | -0.99 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 39.10 | 39.85 | 39.90 | +1.32 | +3.43% | 1,840 | 1,117 | 0.61 | -0.99 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 142.50 | 41.75 | 42.40 | 42.45 | +1.10 | +2.66% | 897 | 260 | 0.63 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 44.20 | 44.95 | 44.45 | +0.65 | +1.49% | 60 | 40 | 0.59 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 147.50 | 46.75 | 47.40 | 47.40 | +0.90 | +1.94% | 407 | 160 | 0.68 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 49.25 | 49.95 | 49.40 | +0.65 | +1.34% | 60 | 120 | 0.65 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 51.65 | 52.60 | 53.75 | 0.00 | 0.00% | 0 | 10 | 0.79 | -1.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 155.00 | 54.15 | 55.40 | 53.88 | 0.00 | 0.00% | 0 | 10 | 0.85 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 56.60 | 57.60 | 56.20 | 0.00 | 0.00% | 0 | 60 | 0.77 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 160.00 | 59.25 | 59.90 | 67.64 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 61.60 | 62.90 | 44.56 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 64.15 | 64.90 | 70.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 8:59:57 PM |
| 167.50 | 66.70 | 67.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 170.00 | 69.20 | 69.90 | 48.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 70.90 | 72.85 | 67.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/26/2022 | 12/2/2022 8:59:57 PM |
| 175.00 | 74.15 | 74.90 | 74.90 | +1.15 | +1.56% | 3 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 76.75 | 77.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 180.00 | 79.15 | 80.45 | 82.08 | 0.00 | 0.00% | 0 | 20 | 1.10 | -1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:57 PM |
| 185.00 | 83.40 | 85.35 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 190.00 | 89.20 | 90.55 | 97.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 195.00 | 93.40 | 95.35 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 200.00 | 98.40 | 100.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 205.00 | 104.10 | 105.55 | 109.05 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 210.00 | 109.20 | 110.45 | 93.85 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/25/2022 | 12/2/2022 8:59:57 PM |
| 215.00 | 114.25 | 115.55 | 98.90 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/25/2022 | 12/2/2022 8:59:57 PM |
| 220.00 | 118.95 | 120.55 | 126.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 225.00 | 124.20 | 125.35 | 136.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 8:59:57 PM |