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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.15 | 50.90 | 45.31 | 0.00 | 0.00% | 0 | 36 | 1.71 | 1.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 52.00 | 48.25 | 48.75 | 45.61 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 53.00 | 47.10 | 47.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 54.00 | 46.20 | 46.85 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 55.00 | 45.15 | 45.90 | 44.42 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 56.00 | 44.10 | 45.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 57.00 | 43.15 | 43.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 58.00 | 42.10 | 42.95 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 59.00 | 41.05 | 41.95 | 39.75 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.01 | 10/12/2022 | 12/2/2022 8:59:57 PM |
| 60.00 | 40.10 | 41.05 | 36.73 | 0.00 | 0.00% | 0 | 70 | 1.44 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 12/2/2022 8:59:57 PM |
| 61.00 | 39.20 | 39.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:57 PM | |||
| 62.00 | 38.15 | 38.95 | 33.42 | 0.00 | 0.00% | 0 | 49 | 1.44 | 1.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 63.00 | 37.10 | 37.85 | 36.41 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 64.00 | 36.20 | 36.85 | 25.05 | 0.00 | 0.00% | 0 | 127 | 1.19 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 65.00 | 35.15 | 35.95 | 34.99 | 0.00 | 0.00% | 0 | 68 | 1.20 | 1.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 66.00 | 34.15 | 34.95 | 23.10 | 0.00 | 0.00% | 0 | 70 | 1.11 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 67.00 | 33.05 | 33.95 | 30.18 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 68.00 | 32.05 | 32.90 | 34.00 | 0.00 | 0.00% | 0 | 25 | 1.13 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 69.00 | 31.15 | 31.85 | 17.75 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 70.00 | 30.15 | 30.85 | 27.01 | 0.00 | 0.00% | 0 | 89 | 1.02 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 12/2/2022 8:59:57 PM |
| 71.00 | 29.15 | 29.85 | 31.15 | 0.00 | 0.00% | 0 | 31 | 0.94 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 72.00 | 28.15 | 28.95 | 25.55 | 0.00 | 0.00% | 0 | 42 | 1.02 | 1.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 73.00 | 27.25 | 27.95 | 16.25 | 0.00 | 0.00% | 0 | 21 | 0.98 | 1.00 | 0.00 | -0.01 | 11/9/2022 | 12/2/2022 8:59:57 PM |
| 74.00 | 26.25 | 26.95 | 12.31 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 75.00 | 25.20 | 26.00 | 26.40 | 0.00 | 0.00% | 0 | 75 | 0.94 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 76.00 | 24.25 | 24.85 | 25.09 | 0.00 | 0.00% | 0 | 28 | 0.73 | 1.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 77.00 | 23.25 | 23.90 | 19.08 | 0.00 | 0.00% | 0 | 9 | 0.70 | 1.00 | 0.00 | -0.01 | 11/14/2022 | 12/2/2022 8:59:57 PM |
| 78.00 | 22.25 | 22.80 | 20.25 | 0.00 | 0.00% | 0 | 53 | 0.66 | 1.00 | 0.00 | -0.01 | 11/17/2022 | 12/2/2022 8:59:57 PM |
| 79.00 | 21.25 | 21.80 | 9.30 | 0.00 | 0.00% | 0 | 43 | 0.63 | 1.00 | 0.00 | -0.01 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 80.00 | 20.30 | 20.85 | 19.99 | 0.00 | 0.00% | 0 | 40,857 | 0.60 | 0.99 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 81.00 | 19.30 | 19.85 | 17.35 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.99 | 0.00 | -0.02 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 82.00 | 18.30 | 18.90 | 18.97 | 0.00 | 0.00% | 0 | 370 | 0.59 | 0.99 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 83.00 | 17.35 | 17.85 | 16.71 | 0.00 | 0.00% | 0 | 410 | 0.55 | 0.99 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 84.00 | 16.35 | 16.90 | 16.90 | 0.00 | 0.00% | 0 | 4,746 | 0.52 | 0.98 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 85.00 | 15.50 | 15.80 | 15.18 | 0.00 | 0.00% | 0 | 1,903 | 0.50 | 0.98 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 86.00 | 14.50 | 14.85 | 13.91 | 0.00 | 0.00% | 0 | 3,115 | 0.49 | 0.97 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.00 | 13.45 | 13.75 | 13.85 | 0.00 | 0.00% | 0 | 2,570 | 0.46 | 0.96 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 88.00 | 12.45 | 13.00 | 12.10 | 0.00 | 0.00% | 0 | 4,517 | 0.39 | 0.95 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 89.00 | 11.60 | 11.90 | 11.61 | 0.00 | 0.00% | 0 | 1,210 | 0.42 | 0.94 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 90.00 | 10.55 | 10.90 | 10.80 | 0.00 | 0.00% | 0 | 17,771 | 0.39 | 0.93 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 91.00 | 9.60 | 10.05 | 9.45 | 0.00 | 0.00% | 0 | 1,961 | 0.38 | 0.92 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.00 | 8.85 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 6,602 | 0.37 | 0.90 | 0.02 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 93.00 | 7.90 | 8.15 | 7.57 | 0.00 | 0.00% | 0 | 2,228 | 0.37 | 0.87 | 0.03 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 94.00 | 7.10 | 7.35 | 6.68 | 0.00 | 0.00% | 0 | 1,609 | 0.36 | 0.85 | 0.03 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 95.00 | 6.25 | 6.45 | 6.25 | 0.00 | 0.00% | 0 | 10,167 | 0.36 | 0.81 | 0.04 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 96.00 | 5.45 | 5.60 | 5.32 | 0.00 | 0.00% | 0 | 3,577 | 0.35 | 0.77 | 0.05 | -0.08 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.00 | 4.75 | 4.85 | 4.60 | 0.00 | 0.00% | 0 | 8,923 | 0.34 | 0.72 | 0.05 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 98.00 | 4.05 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 6,257 | 0.34 | 0.67 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 99.00 | 3.40 | 3.50 | 3.47 | 0.00 | 0.00% | 0 | 4,763 | 0.33 | 0.61 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 100.00 | 2.85 | 2.88 | 2.84 | 0.00 | 0.00% | 0 | 16,463 | 0.33 | 0.55 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 101.00 | 2.32 | 2.34 | 2.32 | 0.00 | 0.00% | 0 | 2,203 | 0.32 | 0.49 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.00 | 1.85 | 1.88 | 1.77 | 0.00 | 0.00% | 0 | 2,301 | 0.32 | 0.42 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.50 | 1.64 | 1.67 | 1.69 | 0.00 | 0.00% | 0 | 6,848 | 0.32 | 0.39 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 103.00 | 1.45 | 1.48 | 1.46 | 0.00 | 0.00% | 0 | 1,575 | 0.31 | 0.36 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 104.00 | 1.11 | 1.13 | 1.16 | 0.00 | 0.00% | 0 | 1,403 | 0.31 | 0.30 | 0.06 | -0.08 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 105.00 | 0.84 | 0.86 | 0.89 | 0.00 | 0.00% | 0 | 17,761 | 0.31 | 0.25 | 0.05 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 106.00 | 0.64 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 3,293 | 0.31 | 0.20 | 0.05 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 107.00 | 0.47 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 459 | 0.31 | 0.16 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 107.50 | 0.41 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 5,557 | 0.31 | 0.14 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 108.00 | 0.35 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 849 | 0.31 | 0.12 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 109.00 | 0.26 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 525 | 0.31 | 0.09 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 110.00 | 0.20 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 11,641 | 0.31 | 0.07 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 111.00 | 0.15 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 2,530 | 0.32 | 0.05 | 0.02 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 112.50 | 0.10 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 5,232 | 0.32 | 0.04 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 8,763 | 0.35 | 0.02 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 117.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,001 | 0.37 | 0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 120.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 9,383 | 0.40 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 122.25 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,169 | 0.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 122.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,794 | 0.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 122.75 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 578 | 0.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 123.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,706 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 123.25 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,501 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 123.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 526 | 0.44 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 123.75 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 928 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 124.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,308 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 124.25 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 875 | 0.42 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 124.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1,322 | 0.42 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 124.75 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 419 | 0.43 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,511 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 125.25 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 389 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 125.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 374 | 0.44 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 125.75 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 609 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 126.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 677 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 126.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 366 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 126.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 774 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 126.75 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 452 | 0.45 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 127.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 457 | 0.46 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 127.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 589 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 127.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,505 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 127.75 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,584 | 0.47 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 128.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 635 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 766 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 657 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.75 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 554 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 129.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 553 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 129.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 508 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 129.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 377 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 129.75 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7,972 | 0.50 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 130.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 648 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 130.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 506 | 0.50 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 130.75 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 202 | 0.51 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 131.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 434 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 131.25 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 854 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 131.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 761 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 131.75 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 695 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 132.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 208 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 132.25 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 536 | 0.53 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:57 PM |
| 132.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,364 | 0.53 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 132.75 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 876 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 133.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 464 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 133.25 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 686 | 0.54 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 133.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,250 | 0.52 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 133.75 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,158 | 0.53 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 134.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,748 | 0.53 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 134.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,337 | 0.54 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,669 | 0.54 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 135.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 349 | 0.64 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:57 PM |
| 136.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 594 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 136.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 272 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 137.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 460 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 137.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,283 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 138.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 246 | 0.69 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 138.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 308 | 0.70 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 139.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 159 | 0.70 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:57 PM |
| 139.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 188 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 3,954 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 140.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 823 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:57 PM |
| 141.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 364 | 0.75 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 141.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 559 | 0.75 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 142.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 508 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 946 | 1.21 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 147.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,127 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,427 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 402 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 155.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,743 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 396 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 160.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 922 | 0.81 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 669 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 911 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:57 PM |
| 167.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 672 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 170.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 989 | 1.06 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 402 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 175.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,075 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 217 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 180.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 242 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 341 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 190.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,052 | 1.26 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 195.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 200.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,797 | 1.25 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,524 | 1.18 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,384 | 1.15 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,070 | 1.12 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,178 | 1.09 | 0.00 | 0.00 | -0.01 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,399 | 1.06 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:57 PM |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,006 | 1.03 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,454 | 1.00 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 452 | 0.97 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,557 | 0.94 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 601 | 0.95 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 378 | 0.92 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 63.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.89 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 64.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 373 | 0.86 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 65.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 672 | 0.83 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 66.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 314 | 0.81 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 67.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 615 | 0.78 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 392 | 0.75 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 69.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,964 | 0.73 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 70.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,904 | 0.70 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 532 | 0.68 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 72.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 609 | 0.69 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 915 | 0.67 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 74.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,135 | 0.64 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 75.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,209 | 0.62 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 76.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,280 | 0.59 | 0.00 | 0.00 | -0.01 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 77.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,136 | 0.57 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 78.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2,607 | 0.56 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 79.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 1,294 | 0.54 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 80.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 43,576 | 0.52 | -0.01 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 81.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 3,963 | 0.49 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 82.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,649 | 0.48 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 83.00 | 0.05 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 2,334 | 0.47 | -0.01 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 84.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 5,892 | 0.44 | -0.02 | 0.01 | -0.02 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 85.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 14,346 | 0.44 | -0.02 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 86.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 7,788 | 0.43 | -0.03 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 87.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 3,792 | 0.42 | -0.04 | 0.01 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 88.00 | 0.13 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 4,807 | 0.41 | -0.05 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 89.00 | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 6,244 | 0.39 | -0.06 | 0.01 | -0.04 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 90.00 | 0.22 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 16,073 | 0.39 | -0.07 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 91.00 | 0.28 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 3,374 | 0.38 | -0.08 | 0.02 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 92.00 | 0.36 | 0.38 | 0.37 | 0.00 | 0.00% | 0 | 12,120 | 0.37 | -0.10 | 0.02 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 93.00 | 0.47 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 5,155 | 0.37 | -0.13 | 0.03 | -0.06 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 94.00 | 0.60 | 0.61 | 0.61 | 0.00 | 0.00% | 0 | 6,975 | 0.36 | -0.15 | 0.03 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 95.00 | 0.76 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 9,070 | 0.35 | -0.19 | 0.04 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 96.00 | 0.96 | 0.98 | 0.98 | 0.00 | 0.00% | 0 | 9,163 | 0.35 | -0.23 | 0.05 | -0.08 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 97.00 | 1.21 | 1.23 | 1.22 | 0.00 | 0.00% | 0 | 9,859 | 0.34 | -0.28 | 0.05 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 98.00 | 1.50 | 1.52 | 1.51 | 0.00 | 0.00% | 0 | 6,408 | 0.34 | -0.33 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 99.00 | 1.85 | 1.88 | 1.86 | 0.00 | 0.00% | 0 | 4,000 | 0.33 | -0.39 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 100.00 | 2.27 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 11,913 | 0.33 | -0.45 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 101.00 | 2.74 | 2.76 | 2.71 | 0.00 | 0.00% | 0 | 1,155 | 0.32 | -0.51 | 0.06 | -0.10 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.00 | 3.20 | 3.35 | 3.75 | 0.00 | 0.00% | 0 | 203 | 0.31 | -0.58 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 102.50 | 3.50 | 3.65 | 3.47 | 0.00 | 0.00% | 0 | 5,920 | 0.31 | -0.61 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 103.00 | 3.80 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 93 | 0.31 | -0.64 | 0.06 | -0.09 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 104.00 | 4.45 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 117 | 0.31 | -0.70 | 0.06 | -0.08 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 105.00 | 5.15 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 11,056 | 0.30 | -0.75 | 0.05 | -0.07 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 106.00 | 5.90 | 6.20 | 6.05 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.80 | 0.05 | -0.06 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 107.00 | 6.85 | 7.00 | 7.02 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.84 | 0.04 | -0.05 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 107.50 | 7.25 | 7.45 | 7.64 | 0.00 | 0.00% | 0 | 2,610 | 0.30 | -0.86 | 0.04 | -0.05 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 108.00 | 7.65 | 7.90 | 7.35 | 0.00 | 0.00% | 0 | 897 | 0.30 | -0.88 | 0.03 | -0.04 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 109.00 | 8.45 | 8.85 | 10.25 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.91 | 0.03 | -0.04 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 110.00 | 9.45 | 9.75 | 10.24 | 0.00 | 0.00% | 0 | 3,937 | 0.29 | -0.93 | 0.02 | -0.03 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 111.00 | 10.45 | 10.85 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.95 | 0.02 | -0.02 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 112.50 | 11.85 | 12.45 | 13.00 | 0.00 | 0.00% | 0 | 145 | 0.38 | -0.96 | 0.01 | -0.02 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 115.00 | 14.35 | 14.75 | 15.15 | 0.00 | 0.00% | 0 | 477 | 0.49 | -0.98 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 117.50 | 16.80 | 17.35 | 17.30 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.99 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 120.00 | 19.30 | 19.70 | 19.80 | 0.00 | 0.00% | 0 | 1,179 | 0.58 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 122.25 | 21.55 | 22.15 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 122.50 | 21.80 | 22.35 | 21.41 | 0.00 | 0.00% | 0 | 89 | 0.66 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 122.75 | 22.00 | 22.65 | 27.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 123.00 | 22.35 | 22.90 | 23.15 | 0.00 | 0.00% | 0 | 19 | 0.59 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 123.25 | 22.55 | 23.10 | 25.91 | 0.00 | 0.00% | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 123.50 | 22.75 | 23.40 | 31.35 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 123.75 | 23.05 | 23.60 | 28.15 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 124.00 | 23.30 | 23.95 | 21.95 | 0.00 | 0.00% | 0 | 11 | 0.61 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 124.25 | 23.50 | 24.15 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 124.50 | 23.80 | 24.40 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 124.75 | 24.05 | 24.60 | 24.69 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 125.00 | 24.40 | 24.75 | 25.00 | 0.00 | 0.00% | 0 | 724 | 0.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 125.25 | 24.55 | 25.15 | 23.90 | 0.00 | 0.00% | 0 | 9 | 0.67 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 125.50 | 24.65 | 25.40 | 29.85 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 125.75 | 25.00 | 25.60 | 24.62 | 0.00 | 0.00% | 0 | 20 | 0.65 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 126.00 | 25.20 | 25.95 | 30.75 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 126.25 | 25.50 | 26.65 | 29.59 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 126.50 | 25.65 | 26.35 | 31.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 126.75 | 25.80 | 26.70 | 29.40 | 0.00 | 0.00% | 0 | 14 | 0.76 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:57 PM |
| 127.00 | 26.15 | 26.90 | 31.55 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 127.25 | 26.45 | 27.55 | 30.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 127.50 | 26.60 | 27.50 | 37.62 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:57 PM |
| 127.75 | 27.05 | 27.65 | 27.45 | 0.00 | 0.00% | 0 | 104 | 0.84 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 128.00 | 27.20 | 27.95 | 28.97 | 0.00 | 0.00% | 0 | 11 | 0.77 | -1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:57 PM |
| 128.25 | 27.40 | 28.15 | 31.39 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 128.50 | 27.70 | 28.60 | 33.41 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 128.75 | 27.95 | 28.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 129.00 | 28.15 | 28.95 | 28.63 | 0.00 | 0.00% | 0 | 23 | 0.71 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 129.25 | 28.45 | 29.15 | 33.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 129.50 | 28.70 | 29.45 | 34.55 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 129.75 | 28.95 | 29.70 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/3/2022 | 12/2/2022 8:59:57 PM |
| 130.00 | 29.25 | 29.90 | 29.95 | 0.00 | 0.00% | 0 | 1,611 | 0.88 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 130.25 | 29.40 | 30.20 | 40.33 | 0.00 | 0.00% | 0 | 9 | 0.89 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:57 PM |
| 130.50 | 29.75 | 30.55 | 18.45 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2022 | 12/2/2022 8:59:57 PM |
| 130.75 | 30.00 | 30.95 | 31.40 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:57 PM |
| 131.00 | 30.20 | 31.20 | 34.51 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/29/2022 | 12/2/2022 8:59:57 PM |
| 131.25 | 30.50 | 31.15 | 39.16 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 8:59:57 PM |
| 131.50 | 30.75 | 31.50 | 35.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:57 PM |
| 131.75 | 31.00 | 31.65 | 13.95 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:57 PM |
| 132.00 | 31.25 | 31.95 | 33.45 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/28/2022 | 12/2/2022 8:59:57 PM |
| 132.25 | 31.45 | 32.25 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:57 PM |
| 132.50 | 31.70 | 32.50 | 32.07 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/22/2022 | 12/2/2022 8:59:57 PM |
| 132.75 | 32.00 | 33.10 | 43.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:57 PM |
| 133.00 | 32.25 | 32.90 | 35.95 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 133.25 | 32.45 | 33.15 | 33.64 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:57 PM |
| 133.50 | 32.65 | 33.45 | 35.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:57 PM |
| 133.75 | 32.95 | 33.65 | 36.91 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 8:59:57 PM |
| 134.00 | 33.15 | 34.05 | 33.85 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:57 PM |
| 134.50 | 33.70 | 34.45 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 8:59:57 PM |
| 135.00 | 34.15 | 34.90 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 135.50 | 34.75 | 35.40 | 34.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/21/2022 | 12/2/2022 8:59:57 PM |
| 136.00 | 35.25 | 36.05 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:57 PM |
| 136.50 | 35.70 | 36.45 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2022 | 12/2/2022 8:59:57 PM |
| 137.00 | 36.20 | 37.05 | 37.25 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/14/2022 | 12/2/2022 8:59:57 PM |
| 137.50 | 36.65 | 37.55 | 41.75 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/13/2022 | 12/2/2022 8:59:57 PM |
| 138.00 | 37.25 | 37.90 | 19.35 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:57 PM |
| 138.50 | 37.75 | 38.60 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:57 PM |
| 139.00 | 38.00 | 39.10 | 34.15 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:57 PM |
| 139.50 | 38.75 | 39.45 | 42.16 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/27/2022 | 12/2/2022 8:59:57 PM |
| 140.00 | 39.15 | 40.30 | 43.55 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 140.50 | 39.75 | 40.65 | 19.96 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:57 PM |
| 141.00 | 40.15 | 41.00 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/14/2022 | 12/2/2022 8:59:57 PM |
| 141.50 | 40.80 | 41.40 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/12/2022 | 12/2/2022 8:59:57 PM |
| 142.50 | 41.70 | 42.50 | 42.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:57 PM |
| 145.00 | 44.10 | 45.10 | 48.75 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 147.50 | 46.75 | 47.45 | 28.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/11/2022 | 12/2/2022 8:59:57 PM |
| 150.00 | 49.20 | 49.90 | 53.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 152.50 | 51.70 | 52.45 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 155.00 | 54.05 | 54.90 | 59.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 157.50 | 56.65 | 57.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 160.00 | 59.20 | 59.90 | 64.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:57 PM |
| 162.50 | 61.70 | 62.35 | 61.35 | 0.00 | 0.00% | 0 | 40 | 1.51 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |
| 165.00 | 64.25 | 65.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 167.50 | 66.75 | 67.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 170.00 | 69.10 | 69.95 | 56.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/28/2022 | 12/2/2022 8:59:57 PM |
| 172.50 | 71.75 | 72.95 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 175.00 | 74.10 | 75.60 | 76.60 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:57 PM |
| 177.50 | 76.45 | 78.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 180.00 | 78.00 | 80.45 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 185.00 | 84.15 | 85.75 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 190.00 | 88.85 | 90.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 195.00 | 93.00 | 95.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:57 PM | |||
| 200.00 | 99.05 | 100.75 | 98.80 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:57 PM |