Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $344.86 as of 10/8/2026 9:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 188.75 | 191.80 | 190.28 | 179.80 | 0.00 | 0.00% | 1.23 | 0 | 349 | 3.17 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:01 PM EST |
| 160.00 | 183.40 | 187.00 | 185.20 | 185.14 | 0.00 | 0.00% | 1.16 | 0 | 60 | 3.09 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 165.00 | 178.05 | 182.00 | 180.03 | 183.15 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 170.00 | 173.45 | 177.25 | 175.35 | 164.95 | 0.00 | 0.00% | 1.03 | 0 | 37 | 2.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 175.00 | 168.25 | 172.05 | 170.15 | 163.55 | 0.00 | 0.00% | 0.97 | 0 | 262 | 2.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 4:00:01 PM EST |
| 180.00 | 163.10 | 167.15 | 165.13 | 156.31 | 0.00 | 0.00% | 0.92 | 0 | 16 | 2.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 185.00 | 158.10 | 161.90 | 160.00 | 167.80 | +5.25 | +3.23% | 0.86 | 11 | 29 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 190.00 | 153.65 | 156.95 | 155.30 | 146.47 | 0.00 | 0.00% | 0.82 | 0 | 314 | 2.48 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 195.00 | 148.05 | 151.80 | 149.93 | 147.06 | 0.00 | 0.00% | 0.77 | 0 | 135 | 2.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 200.00 | 143.35 | 146.80 | 145.08 | 144.58 | +0.51 | +0.36% | 0.73 | 1 | 120 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 205.00 | 138.10 | 141.80 | 139.95 | 135.70 | 0.00 | 0.00% | 0.68 | 0 | 21 | 2.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 210.00 | 133.15 | 137.15 | 135.15 | 135.31 | 0.00 | 0.00% | 0.64 | 0 | 74 | 2.10 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 215.00 | 128.15 | 132.20 | 130.18 | 123.55 | 0.00 | 0.00% | 0.61 | 0 | 31 | 2.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 220.00 | 123.70 | 126.85 | 125.28 | 123.63 | 0.00 | 0.00% | 0.57 | 0 | 108 | 1.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 225.00 | 118.15 | 121.85 | 120.00 | 119.54 | +5.84 | +5.14% | 0.53 | 1 | 111 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 230.00 | 113.40 | 116.90 | 115.15 | 115.19 | 0.00 | 0.00% | 0.50 | 0 | 37 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 235.00 | 108.60 | 111.85 | 110.23 | 108.51 | 0.00 | 0.00% | 0.47 | 0 | 47 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 240.00 | 103.15 | 107.05 | 105.10 | 100.50 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 245.00 | 98.65 | 101.85 | 100.25 | 93.18 | 0.00 | 0.00% | 0.41 | 0 | 95 | 1.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:01 PM EST |
| 250.00 | 93.75 | 96.90 | 95.33 | 91.67 | 0.00 | 0.00% | 0.38 | 0 | 112 | 1.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 255.00 | 88.75 | 91.90 | 90.33 | 86.72 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:01 PM EST |
| 260.00 | 83.45 | 86.85 | 85.15 | 83.27 | 0.00 | 0.00% | 0.33 | 0 | 123 | 1.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 265.00 | 78.20 | 81.90 | 80.05 | 79.03 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 270.00 | 73.25 | 76.85 | 75.05 | 76.95 | 0.00 | 0.00% | 0.28 | 0 | 99 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 275.00 | 68.75 | 71.95 | 70.35 | 69.83 | +2.85 | +4.26% | 0.26 | 1 | 66 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 280.00 | 63.70 | 66.95 | 65.33 | 61.30 | 0.00 | 0.00% | 0.23 | 0 | 112 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 285.00 | 58.50 | 61.90 | 60.20 | 61.50 | 0.00 | 0.00% | 0.21 | 0 | 225 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 290.00 | 53.30 | 57.00 | 55.15 | 54.25 | 0.00 | 0.00% | 0.19 | 0 | 862 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 295.00 | 48.85 | 52.00 | 50.43 | 50.03 | 0.00 | 0.00% | 0.17 | 0 | 391 | 0.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 300.00 | 44.00 | 46.45 | 45.23 | 44.60 | -2.59 | -5.49% | 0.15 | 34 | 478 | 0.70 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 305.00 | 38.35 | 42.05 | 40.20 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.71 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 310.00 | 33.95 | 37.10 | 35.53 | 38.51 | +2.51 | +6.98% | 0.11 | 10 | 613 | 0.64 | 0.99 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 312.50 | 31.20 | 34.60 | 32.90 | 30.63 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.61 | 0.99 | 0.00 | -0.09 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 315.00 | 29.30 | 32.20 | 30.75 | 34.04 | +1.27 | +3.88% | 0.10 | 13 | 405 | 0.58 | 0.98 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 317.50 | 26.20 | 29.80 | 28.00 | 28.00 | +0.35 | +1.27% | 0.09 | 17 | 11 | 0.56 | 0.97 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 320.00 | 24.20 | 26.00 | 25.10 | 25.25 | -2.91 | -10.34% | 0.08 | 35 | 2,599 | 0.40 | 0.95 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 322.50 | 21.70 | 24.95 | 23.33 | 23.95 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.50 | 0.94 | 0.01 | -0.18 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 325.00 | 18.90 | 21.30 | 20.10 | 21.53 | -1.97 | -8.39% | 0.06 | 64 | 2,143 | 0.36 | 0.91 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 327.50 | 17.45 | 20.00 | 18.73 | 19.05 | +0.94 | +5.20% | 0.06 | 11 | 127 | 0.43 | 0.88 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 330.00 | 15.50 | 16.80 | 16.15 | 16.80 | -0.75 | -4.28% | 0.05 | 366 | 2,268 | 0.25 | 0.85 | 0.02 | -0.28 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 332.50 | 13.10 | 15.10 | 14.10 | 14.80 | -0.75 | -4.83% | 0.04 | 27 | 359 | 0.26 | 0.81 | 0.02 | -0.31 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 335.00 | 11.35 | 13.60 | 12.48 | 11.70 | -3.05 | -20.68% | 0.04 | 59 | 2,229 | 0.29 | 0.76 | 0.02 | -0.34 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 337.50 | 10.45 | 11.00 | 10.73 | 10.30 | -2.57 | -19.97% | 0.03 | 69 | 821 | 0.30 | 0.71 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 340.00 | 8.85 | 9.55 | 9.20 | 8.80 | -2.30 | -20.73% | 0.03 | 610 | 5,435 | 0.30 | 0.65 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 342.50 | 6.40 | 7.85 | 7.13 | 7.65 | -1.88 | -19.73% | 0.02 | 499 | 734 | 0.30 | 0.58 | 0.03 | -0.40 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 345.00 | 6.10 | 6.35 | 6.23 | 6.25 | -1.65 | -20.89% | 0.02 | 1,051 | 6,051 | 0.29 | 0.52 | 0.03 | -0.41 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 347.50 | 4.85 | 5.25 | 5.05 | 5.09 | -1.56 | -23.46% | 0.01 | 2,209 | 999 | 0.30 | 0.45 | 0.03 | -0.40 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 350.00 | 3.95 | 4.15 | 4.05 | 4.06 | -1.39 | -25.51% | 0.01 | 3,141 | 6,717 | 0.29 | 0.39 | 0.03 | -0.39 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 352.50 | 3.20 | 3.30 | 3.25 | 3.20 | -1.40 | -30.44% | 0.01 | 751 | 1,154 | 0.30 | 0.33 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 355.00 | 2.49 | 2.67 | 2.58 | 2.58 | -1.21 | -31.93% | 0.01 | 2,288 | 3,468 | 0.30 | 0.28 | 0.02 | -0.34 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 357.50 | 1.94 | 2.24 | 2.09 | 1.96 | -1.14 | -36.78% | 0.01 | 317 | 846 | 0.31 | 0.23 | 0.02 | -0.30 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 360.00 | 1.50 | 1.63 | 1.57 | 1.57 | -0.83 | -34.59% | 0.00 | 3,007 | 9,885 | 0.31 | 0.19 | 0.02 | -0.27 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 362.50 | 1.18 | 1.25 | 1.22 | 1.22 | -0.83 | -40.49% | 0.00 | 345 | 589 | 0.31 | 0.15 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 365.00 | 0.89 | 0.98 | 0.94 | 0.93 | -0.68 | -42.24% | 0.00 | 1,365 | 15,740 | 0.31 | 0.12 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 367.50 | 0.49 | 0.79 | 0.64 | 0.74 | -0.55 | -42.64% | 0.00 | 328 | 1,393 | 0.31 | 0.09 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 370.00 | 0.57 | 0.62 | 0.60 | 0.59 | -0.43 | -42.16% | 0.00 | 692 | 6,784 | 0.33 | 0.07 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 372.50 | 0.30 | 0.50 | 0.40 | 0.49 | -0.34 | -40.97% | 0.00 | 377 | 318 | 0.32 | 0.06 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 375.00 | 0.36 | 0.41 | 0.39 | 0.38 | -0.27 | -41.54% | 0.00 | 755 | 13,995 | 0.34 | 0.04 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 377.50 | 0.29 | 0.55 | 0.42 | 0.34 | -0.21 | -38.19% | 0.00 | 186 | 54 | 0.37 | 0.03 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 380.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.18 | -39.13% | 0.00 | 441 | 10,038 | 0.36 | 0.02 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 382.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 192 | 2 | 0.37 | 0.02 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 385.00 | 0.16 | 0.36 | 0.26 | 0.21 | -0.11 | -34.38% | 0.00 | 247 | 7,329 | 0.39 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 390.00 | 0.16 | 0.22 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 110 | 11,257 | 0.42 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 395.00 | 0.01 | 0.18 | 0.10 | 0.14 | -0.03 | -17.65% | 0.00 | 20 | 2,015 | 0.38 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 400.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 498 | 11,470 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 405.00 | 0.05 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 58 | 7,699 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 410.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 48 | 7,540 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 26 | 3,563 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 420.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 7,866 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 425.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 41 | 3,544 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 430.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 2,329 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 435.00 | 0.01 | 0.13 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 1 | 1,452 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 440.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 785 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 445.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 104 | 500 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 7,139 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 754 | 1,657 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.44 | 0.22 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 3,674 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.14 | +1,400.00% | 0.00 | 102 | 853 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 451 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,446 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.25 | +0.23 | +1,150.00% | 0.00 | 5 | 131 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.22 | +0.19 | +633.34% | 0.00 | 5 | 90 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,652 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 908 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,094 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 265.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,792 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 270.00 | 0.02 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 1,384 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 102 | 1,183 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 3,287 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 285.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 4,447 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 290.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 20 | 3,836 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 295.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 126 | 7,627 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 300.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 108 | 6,856 | 0.43 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 305.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 206 | 11,179 | 0.40 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 310.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 238 | 5,649 | 0.37 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 312.50 | 0.01 | 0.26 | 0.14 | 0.24 | -0.02 | -7.70% | 0.00 | 53 | 426 | 0.31 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 315.00 | 0.23 | 0.32 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 963 | 5,070 | 0.35 | -0.02 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 317.50 | 0.20 | 0.35 | 0.28 | 0.38 | +0.04 | +11.77% | 0.00 | 55 | 849 | 0.33 | -0.03 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 320.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.02 | +4.77% | 0.00 | 880 | 8,509 | 0.34 | -0.05 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 322.50 | 0.53 | 0.61 | 0.57 | 0.62 | +0.03 | +5.09% | 0.00 | 532 | 962 | 0.32 | -0.07 | 0.01 | -0.18 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 325.00 | 0.71 | 0.80 | 0.76 | 0.72 | +0.02 | +2.86% | 0.00 | 539 | 4,530 | 0.32 | -0.09 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 327.50 | 0.67 | 1.05 | 0.86 | 0.98 | +0.06 | +6.53% | 0.00 | 346 | 1,483 | 0.30 | -0.12 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 330.00 | 1.28 | 1.38 | 1.33 | 1.29 | +0.13 | +11.21% | 0.00 | 1,062 | 6,599 | 0.31 | -0.15 | 0.02 | -0.28 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 332.50 | 1.70 | 1.82 | 1.76 | 1.75 | +0.22 | +14.38% | 0.01 | 398 | 885 | 0.31 | -0.19 | 0.02 | -0.31 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 335.00 | 2.23 | 2.38 | 2.31 | 2.40 | +0.38 | +18.82% | 0.01 | 545 | 3,761 | 0.31 | -0.24 | 0.02 | -0.34 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 337.50 | 2.81 | 3.15 | 2.98 | 3.00 | +0.63 | +26.59% | 0.01 | 1,007 | 634 | 0.30 | -0.29 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 340.00 | 3.70 | 3.95 | 3.83 | 3.84 | +0.53 | +16.02% | 0.01 | 920 | 14,207 | 0.30 | -0.35 | 0.02 | -0.39 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 342.50 | 4.65 | 5.00 | 4.83 | 4.98 | +0.53 | +11.91% | 0.01 | 350 | 612 | 0.30 | -0.42 | 0.03 | -0.40 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 345.00 | 5.85 | 6.20 | 6.03 | 6.03 | +0.77 | +14.64% | 0.02 | 553 | 4,439 | 0.30 | -0.48 | 0.03 | -0.41 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 347.50 | 7.20 | 7.55 | 7.38 | 7.40 | +0.64 | +9.47% | 0.02 | 197 | 310 | 0.31 | -0.55 | 0.03 | -0.40 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 350.00 | 8.75 | 9.05 | 8.90 | 8.90 | +1.10 | +14.11% | 0.03 | 825 | 9,132 | 0.31 | -0.61 | 0.03 | -0.39 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 352.50 | 10.35 | 10.70 | 10.53 | 10.43 | +1.13 | +12.16% | 0.03 | 125 | 728 | 0.31 | -0.67 | 0.02 | -0.37 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 355.00 | 11.70 | 13.75 | 12.73 | 12.75 | +1.78 | +16.23% | 0.04 | 509 | 1,413 | 0.33 | -0.72 | 0.02 | -0.34 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 357.50 | 13.10 | 15.75 | 14.43 | 14.75 | +1.15 | +8.46% | 0.04 | 89 | 142 | 0.31 | -0.77 | 0.02 | -0.30 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 360.00 | 15.50 | 17.25 | 16.38 | 17.05 | +1.80 | +11.81% | 0.05 | 22 | 1,298 | 0.30 | -0.81 | 0.02 | -0.27 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 362.50 | 17.40 | 20.55 | 18.98 | 15.15 | -6.10 | -28.71% | 0.05 | 1 | 132 | 0.45 | -0.85 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 365.00 | 20.30 | 22.95 | 21.63 | 20.92 | -0.37 | -1.74% | 0.06 | 2 | 3,108 | 0.37 | -0.88 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 367.50 | 22.05 | 24.75 | 23.40 | 23.20 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.46 | -0.91 | 0.01 | -0.17 | 9/22/2026 | 10/8/2026 4:00:01 PM EST |
| 370.00 | 24.90 | 26.60 | 25.75 | 23.95 | -1.40 | -5.53% | 0.07 | 3 | 973 | 0.36 | -0.93 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 372.50 | 26.60 | 29.30 | 27.95 | % | 0.08 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.11 | 10/8/2026 4:00:01 PM EST | |||
| 375.00 | 28.55 | 31.50 | 30.03 | 25.48 | -6.80 | -21.07% | 0.08 | 1 | 842 | 0.48 | -0.96 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 377.50 | 31.50 | 34.60 | 33.05 | % | 0.09 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.07 | 10/8/2026 4:00:01 PM EST | |||
| 380.00 | 34.10 | 37.25 | 35.68 | 30.99 | -3.63 | -10.49% | 0.09 | 1 | 1,216 | 0.61 | -0.98 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 382.50 | 36.50 | 39.65 | 38.08 | % | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 10/8/2026 4:00:01 PM EST | |||
| 385.00 | 38.45 | 42.10 | 40.28 | 47.80 | 0.00 | 0.00% | 0.10 | 0 | 279 | 0.66 | -0.99 | 0.00 | -0.03 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 390.00 | 44.10 | 47.25 | 45.68 | 52.73 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.71 | -0.99 | 0.00 | -0.01 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 395.00 | 48.95 | 51.70 | 50.33 | 49.95 | -0.77 | -1.52% | 0.13 | 62 | 20 | 0.70 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 400.00 | 54.10 | 56.65 | 55.38 | 55.30 | +0.20 | +0.37% | 0.14 | 40 | 13 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 405.00 | 58.45 | 62.15 | 60.30 | 76.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:01 PM EST |
| 410.00 | 64.00 | 67.25 | 65.63 | 65.30 | -7.70 | -10.55% | 0.16 | 17 | 11 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 415.00 | 68.50 | 72.15 | 70.33 | 76.64 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:01 PM EST |
| 420.00 | 73.95 | 77.15 | 75.55 | 80.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 4:00:01 PM EST |
| 425.00 | 78.45 | 82.15 | 80.30 | 85.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 4:00:01 PM EST |
| 430.00 | 83.80 | 87.15 | 85.48 | 87.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 4:00:01 PM EST |
| 435.00 | 88.45 | 92.15 | 90.30 | 95.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 4:00:01 PM EST |
| 440.00 | 93.50 | 97.15 | 95.33 | 97.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:01 PM EST |
| 445.00 | 98.90 | 102.15 | 100.53 | 70.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/8/2026 4:00:01 PM EST |
| 450.00 | 103.50 | 107.15 | 105.33 | 89.79 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 4:00:01 PM EST |
| 460.00 | 113.50 | 117.15 | 115.33 | 81.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/8/2026 4:00:01 PM EST |
| 470.00 | 123.80 | 127.15 | 125.48 | 88.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/8/2026 4:00:01 PM EST |
| 480.00 | 133.50 | 137.15 | 135.33 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 490.00 | 143.50 | 147.15 | 145.33 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 500.00 | 153.80 | 157.15 | 155.48 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 520.00 | 173.50 | 177.15 | 175.33 | 136.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/8/2026 4:00:01 PM EST |
| 540.00 | 193.95 | 197.15 | 195.55 | 184.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:01 PM EST |
| 560.00 | 213.95 | 217.15 | 215.55 | 205.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 4:00:01 PM EST |
| 580.00 | 233.50 | 237.15 | 235.33 | 235.15 | % | 0.41 | 160 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |