Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $340.50 as of 10/15/2026 5:16:55 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 | 188.15 | 191.55 | 189.85 | 190.70 | -3.53 | -1.82% | 1.22 | 2 | 349 | 8.34 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 160.00 | 183.15 | 186.90 | 185.03 | 185.78 | -3.47 | -1.84% | 1.16 | 2 | 53 | 8.40 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 165.00 | 178.20 | 181.90 | 180.05 | 183.13 | 0.00 | 0.00% | 1.09 | 0 | 4 | 8.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 3:59:53 PM EST |
| 170.00 | 173.30 | 176.90 | 175.10 | 175.02 | -6.28 | -3.47% | 1.03 | 4 | 38 | 7.80 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 175.00 | 168.15 | 171.90 | 170.03 | 173.70 | 0.00 | 0.00% | 0.97 | 0 | 38 | 7.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 180.00 | 163.20 | 166.90 | 165.05 | 170.97 | 0.00 | 0.00% | 0.92 | 0 | 9 | 7.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 185.00 | 158.20 | 162.00 | 160.10 | 166.70 | 0.00 | 0.00% | 0.87 | 0 | 27 | 7.14 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 190.00 | 153.20 | 156.90 | 155.05 | 152.88 | -8.29 | -5.15% | 0.82 | 302 | 311 | 6.72 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 195.00 | 148.20 | 151.55 | 149.88 | 152.34 | 0.00 | 0.00% | 0.77 | 0 | 134 | 6.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 200.00 | 143.90 | 146.55 | 145.23 | 145.25 | -6.67 | -4.39% | 0.73 | 63 | 118 | 5.93 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 205.00 | 138.20 | 141.90 | 140.05 | 140.16 | +1.14 | +0.82% | 0.68 | 3 | 38 | 5.97 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 210.00 | 134.05 | 136.90 | 135.48 | 137.38 | -3.42 | -2.43% | 0.65 | 16 | 73 | 5.59 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 215.00 | 128.20 | 131.90 | 130.05 | 133.28 | 0.00 | 0.00% | 0.60 | 0 | 35 | 5.50 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 220.00 | 123.25 | 126.90 | 125.08 | 123.75 | 0.00 | 0.00% | 0.57 | 0 | 107 | 5.28 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 225.00 | 118.90 | 121.55 | 120.23 | 120.68 | -8.62 | -6.67% | 0.53 | 7 | 111 | 4.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 230.00 | 113.25 | 117.05 | 115.15 | 115.69 | -7.41 | -6.02% | 0.50 | 8 | 34 | 4.95 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 235.00 | 108.20 | 111.95 | 110.08 | 109.20 | 0.00 | 0.00% | 0.47 | 0 | 39 | 4.65 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 240.00 | 103.25 | 106.95 | 105.10 | 109.50 | 0.00 | 0.00% | 0.44 | 0 | 15 | 4.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 245.00 | 98.25 | 101.95 | 100.10 | 103.23 | 0.00 | 0.00% | 0.41 | 0 | 103 | 4.22 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 250.00 | 93.95 | 97.05 | 95.50 | 94.99 | 0.00 | 0.00% | 0.38 | 0 | 108 | 4.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 255.00 | 88.20 | 91.90 | 90.05 | 99.87 | 0.00 | 0.00% | 0.35 | 0 | 21 | 3.79 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 260.00 | 83.20 | 87.00 | 85.10 | 81.60 | -2.06 | -2.47% | 0.33 | 1 | 71 | 3.64 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 265.00 | 78.20 | 82.00 | 80.10 | 80.18 | -6.93 | -7.96% | 0.30 | 1 | 69 | 3.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 270.00 | 73.30 | 76.95 | 75.13 | 79.77 | 0.00 | 0.00% | 0.28 | 0 | 96 | 3.22 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 275.00 | 68.95 | 71.60 | 70.28 | 69.94 | +1.22 | +1.78% | 0.26 | 10 | 64 | 2.87 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 280.00 | 63.60 | 66.90 | 65.25 | 65.00 | +1.30 | +2.05% | 0.23 | 6 | 103 | 2.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 285.00 | 58.90 | 61.55 | 60.23 | 65.85 | 0.00 | 0.00% | 0.21 | 0 | 286 | 2.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 290.00 | 53.95 | 56.60 | 55.28 | 55.07 | +1.32 | +2.46% | 0.19 | 10 | 846 | 2.32 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 295.00 | 48.25 | 51.95 | 50.10 | 56.72 | 0.00 | 0.00% | 0.17 | 0 | 376 | 2.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 300.00 | 43.25 | 46.30 | 44.78 | 43.00 | -0.35 | -0.81% | 0.15 | 15 | 387 | 2.09 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 305.00 | 38.25 | 41.95 | 40.10 | 40.86 | -3.19 | -7.25% | 0.13 | 21 | 266 | 1.90 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 310.00 | 33.25 | 36.60 | 34.93 | 35.40 | +1.47 | +4.34% | 0.11 | 33 | 545 | 1.61 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 312.50 | 30.75 | 34.45 | 32.60 | 33.05 | 0.00 | 0.00% | 0.10 | 0 | 83 | 1.62 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 315.00 | 29.00 | 31.65 | 30.33 | 29.97 | +1.34 | +4.68% | 0.10 | 12 | 293 | 1.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 317.50 | 25.75 | 29.50 | 27.63 | 29.25 | -3.02 | -9.36% | 0.09 | 15 | 23 | 1.45 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 320.00 | 24.45 | 25.70 | 25.08 | 26.63 | +2.65 | +11.06% | 0.08 | 31 | 2,529 | 0.92 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 322.50 | 21.20 | 24.50 | 22.85 | 21.65 | +0.36 | +1.70% | 0.07 | 21 | 26 | 1.26 | 0.99 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 325.00 | 18.95 | 20.90 | 19.93 | 20.02 | +1.16 | +6.16% | 0.06 | 80 | 2,110 | 0.85 | 0.99 | 0.00 | -0.03 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 327.50 | 15.75 | 19.55 | 17.65 | 17.89 | +1.37 | +8.30% | 0.05 | 89 | 124 | 1.07 | 0.98 | 0.01 | -0.07 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 330.00 | 13.30 | 16.35 | 14.83 | 15.32 | +0.57 | +3.87% | 0.04 | 356 | 2,129 | 0.97 | 0.96 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 332.50 | 12.00 | 13.50 | 12.75 | 12.92 | +1.00 | +8.39% | 0.04 | 180 | 459 | 0.63 | 0.93 | 0.01 | -0.23 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 335.00 | 9.55 | 11.00 | 10.28 | 10.25 | +0.50 | +5.13% | 0.03 | 176 | 2,078 | 0.54 | 0.89 | 0.02 | -0.38 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 337.50 | 7.60 | 8.50 | 8.05 | 8.20 | +0.43 | +5.54% | 0.02 | 144 | 861 | 0.45 | 0.84 | 0.03 | -0.58 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 340.00 | 5.60 | 6.00 | 5.80 | 5.97 | +0.25 | +4.38% | 0.02 | 1,124 | 4,823 | 0.36 | 0.77 | 0.04 | -0.89 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 342.50 | 3.80 | 4.15 | 3.98 | 4.20 | -0.30 | -6.67% | 0.01 | 1,184 | 807 | 0.36 | 0.65 | 0.06 | -1.21 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 345.00 | 2.40 | 2.52 | 2.46 | 2.47 | -0.71 | -22.33% | 0.01 | 5,869 | 6,224 | 0.34 | 0.50 | 0.07 | -1.25 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 347.50 | 1.38 | 1.49 | 1.44 | 1.38 | -0.85 | -38.12% | 0.00 | 5,852 | 2,353 | 0.34 | 0.34 | 0.06 | -1.14 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 350.00 | 0.76 | 0.80 | 0.78 | 0.81 | -0.65 | -44.53% | 0.00 | 10,654 | 8,122 | 0.35 | 0.21 | 0.05 | -0.78 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 352.50 | 0.39 | 0.46 | 0.43 | 0.42 | -0.42 | -50.00% | 0.00 | 3,511 | 2,404 | 0.36 | 0.12 | 0.03 | -0.43 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 355.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.34 | -60.72% | 0.00 | 7,381 | 6,838 | 0.38 | 0.07 | 0.02 | -0.24 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 357.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 1,695 | 1,840 | 0.40 | 0.04 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 360.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 2,781 | 12,409 | 0.43 | 0.02 | 0.01 | -0.07 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 362.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 1,868 | 2,877 | 0.44 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 365.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 4,756 | 16,710 | 0.48 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 367.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1,412 | 7,045 | 0.52 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 370.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 919 | 8,743 | 0.57 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 372.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 154 | 6,903 | 0.59 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 375.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 803 | 14,417 | 0.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 377.50 | 0.01 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 102 | 1,206 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 135 | 9,379 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 382.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 26 | 413 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 385.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 7,332 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 387.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 390.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 232 | 11,191 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 395.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 521 | 2,204 | 0.93 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 223 | 11,306 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 405.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 85 | 7,830 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 120 | 7,901 | 1.12 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 415.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.04 | -36.37% | 0.00 | 9 | 3,478 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 17 | 7,827 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 425.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 3,534 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 8 | 2,353 | 1.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 1.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 852 | 2.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 554 | 1.85 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 7,947 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 2,012 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,676 | 1.90 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 2.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 850 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.30 | -96.78% | 0.00 | 2 | 752 | 2.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 534 | 2.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/15/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/15/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 1.84 | 0.92 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 939 | 4.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 3.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 694 | 4.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 4.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,678 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 3.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,769 | 3.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 57 | 1,546 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,331 | 1.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,489 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 3,799 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 7,556 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 6,765 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 69 | 11,287 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 310.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 229 | 5,710 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 312.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 535 | 0.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 315.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 268 | 5,059 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 317.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 128 | 770 | 0.66 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 485 | 7,709 | 0.62 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 322.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 223 | 1,054 | 0.58 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 325.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.17 | -77.28% | 0.00 | 354 | 5,253 | 0.55 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 327.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.25 | -78.13% | 0.00 | 1,324 | 2,110 | 0.48 | -0.02 | 0.01 | -0.07 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 330.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.39 | -82.98% | 0.00 | 1,791 | 7,819 | 0.44 | -0.04 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 332.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.60 | -83.34% | 0.00 | 1,040 | 1,994 | 0.41 | -0.07 | 0.01 | -0.23 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 335.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.79 | -78.22% | 0.00 | 1,187 | 4,341 | 0.39 | -0.11 | 0.02 | -0.38 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 337.50 | 0.39 | 0.46 | 0.43 | 0.43 | -1.08 | -71.53% | 0.00 | 1,044 | 1,554 | 0.37 | -0.16 | 0.03 | -0.58 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 340.00 | 0.76 | 0.81 | 0.79 | 0.81 | -1.40 | -63.35% | 0.00 | 2,689 | 14,479 | 0.36 | -0.23 | 0.04 | -0.89 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 342.50 | 1.40 | 1.48 | 1.44 | 1.46 | -1.64 | -52.91% | 0.00 | 2,757 | 1,561 | 0.35 | -0.35 | 0.06 | -1.21 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 345.00 | 2.41 | 2.54 | 2.48 | 2.36 | -2.11 | -47.21% | 0.01 | 3,867 | 5,359 | 0.34 | -0.50 | 0.07 | -1.25 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 347.50 | 3.65 | 4.05 | 3.85 | 3.86 | -2.31 | -37.44% | 0.01 | 1,198 | 1,546 | 0.33 | -0.66 | 0.06 | -1.14 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 350.00 | 5.55 | 6.00 | 5.78 | 5.75 | -2.00 | -25.81% | 0.02 | 1,158 | 7,282 | 0.34 | -0.79 | 0.05 | -0.78 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 352.50 | 7.00 | 8.80 | 7.90 | 7.87 | -1.67 | -17.51% | 0.02 | 250 | 1,571 | 0.59 | -0.88 | 0.03 | -0.43 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 355.00 | 9.95 | 10.75 | 10.35 | 10.32 | -1.56 | -13.14% | 0.03 | 134 | 1,615 | 0.58 | -0.93 | 0.02 | -0.24 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 357.50 | 11.00 | 14.35 | 12.68 | 13.65 | +2.75 | +25.23% | 0.04 | 2 | 569 | 0.89 | -0.96 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 360.00 | 13.60 | 16.25 | 14.93 | 14.65 | -2.52 | -14.68% | 0.04 | 366 | 1,315 | 0.87 | -0.98 | 0.01 | -0.07 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 362.50 | 15.60 | 19.40 | 17.50 | 17.41 | +4.56 | +35.49% | 0.05 | 182 | 115 | 1.09 | -0.99 | 0.00 | -0.04 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 365.00 | 18.20 | 20.75 | 19.48 | 21.58 | +0.03 | +0.14% | 0.05 | 3,046 | 3,108 | 0.92 | -0.99 | 0.00 | -0.02 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 367.50 | 20.70 | 24.40 | 22.55 | 23.55 | +8.90 | +60.76% | 0.06 | 123 | 82 | 1.26 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 370.00 | 23.20 | 26.90 | 25.05 | 26.75 | +0.68 | +2.61% | 0.07 | 468 | 309 | 1.35 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 372.50 | 25.70 | 29.40 | 27.55 | 22.67 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:53 PM EST |
| 375.00 | 28.50 | 31.15 | 29.83 | 29.85 | -1.46 | -4.67% | 0.08 | 115 | 38 | 1.33 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 377.50 | 30.65 | 34.40 | 32.53 | % | 0.09 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:53 PM EST | |||
| 380.00 | 33.20 | 36.25 | 34.73 | 34.90 | -1.33 | -3.68% | 0.09 | 476 | 157 | 1.50 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 382.50 | 35.65 | 39.45 | 37.55 | 32.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 385.00 | 38.55 | 41.95 | 40.25 | 39.90 | -7.90 | -16.53% | 0.10 | 44 | 15 | 1.62 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 387.50 | 40.70 | 44.40 | 42.55 | % | 0.11 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:53 PM EST | |||
| 390.00 | 43.50 | 46.15 | 44.83 | 41.22 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 395.00 | 48.20 | 51.95 | 50.08 | 49.35 | +3.13 | +6.78% | 0.13 | 60 | 20 | 2.11 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 400.00 | 53.55 | 56.15 | 54.85 | 54.90 | +0.14 | +0.26% | 0.14 | 36 | 12 | 2.01 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 405.00 | 58.20 | 61.90 | 60.05 | 60.12 | -16.58 | -21.62% | 0.15 | 2 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 410.00 | 63.55 | 66.15 | 64.85 | 64.95 | -0.35 | -0.54% | 0.16 | 36 | 11 | 2.26 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |
| 415.00 | 68.20 | 71.90 | 70.05 | 76.64 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/15/2026 3:59:53 PM EST |
| 420.00 | 73.50 | 76.15 | 74.83 | 80.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/15/2026 3:59:53 PM EST |
| 425.00 | 78.20 | 81.90 | 80.05 | 85.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/15/2026 3:59:53 PM EST |
| 430.00 | 83.20 | 86.90 | 85.05 | 87.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/15/2026 3:59:53 PM EST |
| 435.00 | 88.20 | 91.90 | 90.05 | 95.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/15/2026 3:59:53 PM EST |
| 440.00 | 93.20 | 96.90 | 95.05 | 97.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/15/2026 3:59:53 PM EST |
| 445.00 | 98.20 | 101.90 | 100.05 | 96.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 450.00 | 103.20 | 106.90 | 105.05 | 101.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:53 PM EST |
| 460.00 | 113.20 | 116.90 | 115.05 | 81.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/15/2026 3:59:53 PM EST |
| 470.00 | 123.20 | 126.90 | 125.05 | 88.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/15/2026 3:59:53 PM EST |
| 480.00 | 133.20 | 136.90 | 135.05 | % | 0.28 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:53 PM EST | |||
| 490.00 | 143.20 | 146.85 | 145.03 | % | 0.30 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:53 PM EST | |||
| 500.00 | 153.20 | 156.85 | 155.03 | % | 0.31 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:53 PM EST | |||
| 520.00 | 173.20 | 176.85 | 175.03 | 136.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/15/2026 3:59:53 PM EST |
| 540.00 | 193.20 | 196.90 | 195.05 | 184.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/15/2026 3:59:53 PM EST |
| 560.00 | 213.20 | 216.90 | 215.05 | 205.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/15/2026 3:59:53 PM EST |
| 580.00 | 233.05 | 236.85 | 234.95 | 235.35 | +0.20 | +0.09% | 0.41 | 1,498 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:53 PM EST |