Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $342.43 as of 8/31/2026 5:08:38 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 | 179.95 | 183.35 | 181.65 | 179.75 | -9.60 | -5.07% | 1.17 | 100 | 114 | 1.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 160.00 | 175.00 | 178.45 | 176.73 | 180.68 | 0.00 | 0.00% | 1.10 | 0 | 54 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:51 PM EST |
| 165.00 | 170.05 | 173.30 | 171.68 | 236.11 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/31/2026 3:59:51 PM EST |
| 170.00 | 165.05 | 168.45 | 166.75 | 172.10 | 0.00 | 0.00% | 0.98 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 3:59:51 PM EST |
| 175.00 | 160.10 | 163.50 | 161.80 | 189.20 | 0.00 | 0.00% | 0.92 | 0 | 242 | 1.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/31/2026 3:59:51 PM EST |
| 180.00 | 155.10 | 158.50 | 156.80 | 161.99 | 0.00 | 0.00% | 0.87 | 0 | 16 | 1.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:51 PM EST |
| 185.00 | 150.15 | 153.45 | 151.80 | 157.42 | 0.00 | 0.00% | 0.82 | 0 | 20 | 1.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:51 PM EST |
| 190.00 | 145.15 | 148.60 | 146.88 | 149.68 | 0.00 | 0.00% | 0.77 | 0 | 317 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:51 PM EST |
| 195.00 | 140.20 | 143.55 | 141.88 | 140.39 | -22.36 | -13.74% | 0.73 | 2 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 200.00 | 136.00 | 138.65 | 137.33 | 136.00 | -8.00 | -5.56% | 0.69 | 1 | 93 | 0.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 205.00 | 130.25 | 133.75 | 132.00 | 135.26 | 0.00 | 0.00% | 0.64 | 0 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 3:59:51 PM EST |
| 210.00 | 125.30 | 128.80 | 127.05 | 132.56 | 0.00 | 0.00% | 0.60 | 0 | 35 | 0.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:51 PM EST |
| 215.00 | 120.35 | 123.85 | 122.10 | 128.87 | 0.00 | 0.00% | 0.57 | 0 | 32 | 0.82 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 220.00 | 115.65 | 118.85 | 117.25 | 116.17 | -8.53 | -6.84% | 0.53 | 1 | 111 | 0.78 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 225.00 | 110.45 | 113.90 | 112.18 | 96.67 | 0.00 | 0.00% | 0.50 | 0 | 112 | 0.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 3:59:51 PM EST |
| 230.00 | 105.50 | 108.95 | 107.23 | 105.78 | -9.41 | -8.17% | 0.47 | 3 | 14 | 0.72 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 235.00 | 100.40 | 103.95 | 102.18 | 109.67 | 0.00 | 0.00% | 0.43 | 0 | 25 | 0.69 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 240.00 | 95.55 | 99.00 | 97.28 | 105.02 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.65 | 1.00 | 0.00 | -0.03 | 8/25/2026 | 8/31/2026 3:59:51 PM EST |
| 245.00 | 90.60 | 94.10 | 92.35 | 90.93 | -9.82 | -9.75% | 0.38 | 3 | 60 | 0.62 | 1.00 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 250.00 | 85.70 | 89.15 | 87.43 | 86.15 | -8.54 | -9.02% | 0.35 | 3 | 90 | 0.59 | 0.99 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 255.00 | 80.60 | 84.20 | 82.40 | 85.02 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.56 | 0.99 | 0.00 | -0.04 | 8/20/2026 | 8/31/2026 3:59:51 PM EST |
| 260.00 | 75.80 | 79.20 | 77.50 | 76.36 | -3.15 | -3.97% | 0.30 | 3 | 82 | 0.54 | 0.99 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 265.00 | 70.95 | 74.30 | 72.63 | 79.95 | 0.00 | 0.00% | 0.27 | 0 | 106 | 0.51 | 0.98 | 0.00 | -0.05 | 8/13/2026 | 8/31/2026 3:59:51 PM EST |
| 270.00 | 66.05 | 69.55 | 67.80 | 71.20 | +1.20 | +1.72% | 0.25 | 1 | 96 | 0.48 | 0.97 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 275.00 | 61.00 | 64.70 | 62.85 | 75.05 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.46 | 0.97 | 0.00 | -0.07 | 8/24/2026 | 8/31/2026 3:59:51 PM EST |
| 280.00 | 56.95 | 59.75 | 58.35 | 57.05 | -7.85 | -12.10% | 0.21 | 4 | 124 | 0.44 | 0.95 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 285.00 | 52.15 | 54.40 | 53.28 | 52.21 | -11.99 | -18.68% | 0.19 | 6 | 112 | 0.38 | 0.94 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 290.00 | 47.35 | 49.80 | 48.58 | 47.89 | -4.97 | -9.41% | 0.17 | 2 | 291 | 0.37 | 0.93 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 295.00 | 42.25 | 45.20 | 43.73 | 43.28 | -2.92 | -6.32% | 0.15 | 2 | 401 | 0.30 | 0.91 | 0.00 | -0.10 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 300.00 | 38.65 | 40.70 | 39.68 | 39.41 | -8.14 | -17.12% | 0.13 | 77 | 514 | 0.30 | 0.88 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 305.00 | 34.50 | 36.35 | 35.43 | 34.43 | -4.62 | -11.84% | 0.12 | 7 | 130 | 0.30 | 0.85 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 310.00 | 30.35 | 32.20 | 31.28 | 30.40 | -6.58 | -17.80% | 0.10 | 11 | 415 | 0.29 | 0.82 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 315.00 | 26.50 | 28.25 | 27.38 | 27.00 | -3.40 | -11.19% | 0.09 | 7 | 333 | 0.29 | 0.77 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 320.00 | 23.10 | 24.60 | 23.85 | 23.95 | -5.65 | -19.09% | 0.07 | 104 | 1,485 | 0.29 | 0.72 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 325.00 | 20.00 | 20.80 | 20.40 | 20.40 | -5.20 | -20.32% | 0.06 | 22 | 453 | 0.28 | 0.67 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 330.00 | 16.55 | 17.80 | 17.18 | 16.90 | -6.43 | -27.57% | 0.05 | 146 | 1,684 | 0.28 | 0.61 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 335.00 | 13.75 | 14.75 | 14.25 | 14.30 | -5.60 | -28.15% | 0.04 | 462 | 431 | 0.28 | 0.55 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 340.00 | 11.80 | 12.55 | 12.18 | 12.00 | -4.49 | -27.23% | 0.04 | 1,195 | 4,139 | 0.28 | 0.49 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 345.00 | 9.60 | 10.20 | 9.90 | 10.00 | -4.00 | -28.58% | 0.03 | 799 | 8,021 | 0.28 | 0.43 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 350.00 | 7.80 | 8.45 | 8.13 | 8.15 | -3.75 | -31.52% | 0.02 | 691 | 3,732 | 0.28 | 0.38 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 355.00 | 6.05 | 7.20 | 6.63 | 7.00 | -3.24 | -31.65% | 0.02 | 185 | 1,571 | 0.28 | 0.33 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 360.00 | 5.20 | 5.75 | 5.48 | 5.35 | -2.84 | -34.68% | 0.02 | 3,935 | 7,103 | 0.28 | 0.28 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 365.00 | 4.20 | 4.50 | 4.35 | 4.40 | -2.42 | -35.49% | 0.01 | 349 | 14,884 | 0.28 | 0.24 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 370.00 | 3.50 | 3.90 | 3.70 | 3.86 | -1.77 | -31.44% | 0.01 | 300 | 3,672 | 0.29 | 0.20 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 375.00 | 2.71 | 2.97 | 2.84 | 2.87 | -1.71 | -37.34% | 0.01 | 849 | 8,536 | 0.29 | 0.17 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 380.00 | 2.24 | 2.42 | 2.33 | 2.44 | -1.35 | -35.62% | 0.01 | 958 | 3,545 | 0.29 | 0.15 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 385.00 | 1.79 | 2.41 | 2.10 | 2.08 | -1.07 | -33.97% | 0.01 | 306 | 1,546 | 0.30 | 0.12 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 390.00 | 1.38 | 2.07 | 1.73 | 1.58 | -0.94 | -37.31% | 0.00 | 348 | 2,332 | 0.31 | 0.10 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 395.00 | 1.16 | 1.51 | 1.34 | 1.43 | -0.62 | -30.25% | 0.00 | 243 | 1,134 | 0.31 | 0.09 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 400.00 | 1.07 | 1.23 | 1.15 | 1.20 | -0.52 | -30.24% | 0.00 | 646 | 10,224 | 0.32 | 0.08 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 405.00 | 0.72 | 1.10 | 0.91 | 0.97 | -0.53 | -35.34% | 0.00 | 94 | 7,477 | 0.32 | 0.06 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 410.00 | 0.72 | 1.21 | 0.97 | 0.85 | -0.33 | -27.97% | 0.00 | 75 | 3,891 | 0.34 | 0.05 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 415.00 | 0.67 | 1.07 | 0.87 | 0.72 | -0.25 | -25.78% | 0.00 | 5,646 | 7,090 | 0.35 | 0.05 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 420.00 | 0.27 | 0.98 | 0.63 | 0.60 | -0.27 | -31.04% | 0.00 | 24 | 7,117 | 0.33 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 425.00 | 0.45 | 0.90 | 0.68 | 0.49 | -0.20 | -28.99% | 0.00 | 107 | 3,044 | 0.36 | 0.03 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 430.00 | 0.34 | 0.74 | 0.54 | 0.45 | -0.18 | -28.58% | 0.00 | 8 | 1,115 | 0.36 | 0.03 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 435.00 | 0.35 | 0.63 | 0.49 | 0.37 | -0.15 | -28.85% | 0.00 | 2 | 1,494 | 0.37 | 0.02 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 440.00 | 0.11 | 0.71 | 0.41 | 0.37 | -0.10 | -21.28% | 0.00 | 4 | 664 | 0.36 | 0.02 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 445.00 | 0.25 | 0.67 | 0.46 | 0.31 | -0.15 | -32.61% | 0.00 | 11 | 508 | 0.39 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 450.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.08 | -22.86% | 0.00 | 45 | 4,547 | 0.37 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 460.00 | 0.02 | 0.50 | 0.26 | 0.24 | -0.05 | -17.25% | 0.00 | 2 | 606 | 0.36 | 0.01 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 470.00 | 0.01 | 0.45 | 0.23 | 0.13 | +0.01 | +8.34% | 0.00 | 63 | 571 | 0.38 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 480.00 | 0.02 | 0.30 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 1 | 2,577 | 0.39 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 490.00 | 0.01 | 0.40 | 0.21 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 627 | 0.41 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 500.00 | 0.02 | 0.36 | 0.19 | 0.16 | +0.06 | +60.00% | 0.00 | 15 | 541 | 0.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 520.00 | 0.02 | 0.42 | 0.22 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 451 | 0.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 540.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 560.00 | 0.02 | 0.28 | 0.15 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 377 | 0.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 580.00 | 0.01 | 0.27 | 0.14 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 1,123 | 0.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 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 | 0.01 | 0.40 | 0.21 | 0.10 | +0.07 | +233.34% | 0.00 | 60 | 287 | 0.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 160.00 | 0.01 | 1.33 | 0.67 | 0.05 | +0.04 | +400.00% | 0.00 | 45 | 88 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/31/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.43 | 0.72 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 1.33 | 0.67 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:51 PM EST |
| 200.00 | 0.02 | 0.24 | 0.13 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 201 | 0.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 205.00 | 0.02 | 0.36 | 0.19 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 103 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 210.00 | 0.02 | 0.35 | 0.19 | 0.16 | +0.10 | +166.67% | 0.00 | 1 | 529 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 215.00 | 0.02 | 0.36 | 0.19 | 0.09 | +0.01 | +12.50% | 0.00 | 3 | 136 | 0.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 220.00 | 0.03 | 0.14 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 275 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 225.00 | 0.01 | 0.39 | 0.20 | 0.12 | -0.05 | -29.42% | 0.00 | 12 | 895 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 230.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 6 | 862 | 0.45 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 235.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.02 | +14.29% | 0.00 | 4 | 247 | 0.39 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.17 | +0.02 | +13.34% | 0.00 | 2 | 676 | 0.41 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 245.00 | 0.06 | 0.43 | 0.25 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 1,404 | 0.41 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 32 | 1,059 | 0.37 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 255.00 | 0.06 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.37 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 8/31/2026 3:59:51 PM EST |
| 260.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.04 | +13.80% | 0.00 | 11 | 1,289 | 0.36 | -0.01 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 265.00 | 0.18 | 0.64 | 0.41 | 0.41 | -0.01 | -2.39% | 0.00 | 15 | 1,703 | 0.35 | -0.02 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 270.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.08 | +19.05% | 0.00 | 11 | 1,244 | 0.34 | -0.03 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 275.00 | 0.48 | 0.73 | 0.61 | 0.62 | +0.08 | +14.82% | 0.00 | 22 | 560 | 0.33 | -0.03 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 280.00 | 0.37 | 0.86 | 0.62 | 0.77 | +0.13 | +20.32% | 0.00 | 55 | 7,792 | 0.31 | -0.05 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 285.00 | 0.84 | 1.05 | 0.95 | 0.93 | +0.07 | +8.14% | 0.00 | 84 | 2,508 | 0.31 | -0.06 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 290.00 | 1.14 | 1.37 | 1.26 | 1.32 | +0.27 | +25.72% | 0.00 | 89 | 2,047 | 0.31 | -0.07 | 0.00 | -0.09 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 295.00 | 1.47 | 1.81 | 1.64 | 1.77 | +0.40 | +29.20% | 0.01 | 255 | 10,063 | 0.30 | -0.09 | 0.00 | -0.10 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 300.00 | 1.98 | 2.33 | 2.16 | 2.14 | +0.33 | +18.24% | 0.01 | 305 | 3,819 | 0.29 | -0.12 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 305.00 | 2.75 | 3.05 | 2.90 | 2.85 | +0.54 | +23.38% | 0.01 | 1,329 | 10,469 | 0.29 | -0.15 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 310.00 | 3.40 | 3.95 | 3.68 | 3.65 | +0.50 | +15.88% | 0.01 | 1,367 | 2,566 | 0.29 | -0.18 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 315.00 | 4.50 | 5.05 | 4.78 | 4.75 | +0.70 | +17.29% | 0.02 | 294 | 2,367 | 0.28 | -0.23 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 320.00 | 5.95 | 6.55 | 6.25 | 6.25 | +1.30 | +26.27% | 0.02 | 438 | 6,658 | 0.28 | -0.28 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 325.00 | 7.75 | 8.30 | 8.03 | 7.84 | +1.54 | +24.45% | 0.02 | 373 | 1,781 | 0.28 | -0.33 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 330.00 | 9.70 | 10.50 | 10.10 | 9.50 | +1.79 | +23.22% | 0.03 | 367 | 3,602 | 0.28 | -0.39 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 335.00 | 11.70 | 12.60 | 12.15 | 12.21 | +2.69 | +28.26% | 0.04 | 283 | 2,072 | 0.28 | -0.45 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 340.00 | 14.20 | 15.35 | 14.78 | 15.22 | +3.58 | +30.76% | 0.04 | 237 | 8,151 | 0.28 | -0.51 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 345.00 | 16.65 | 18.70 | 17.68 | 18.25 | +3.85 | +26.74% | 0.05 | 334 | 2,996 | 0.28 | -0.57 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 350.00 | 20.60 | 21.45 | 21.03 | 20.60 | +3.20 | +18.40% | 0.06 | 342 | 6,037 | 0.28 | -0.62 | 0.01 | -0.15 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 355.00 | 23.15 | 25.45 | 24.30 | 20.32 | 0.00 | 0.00% | 0.07 | 0 | 1,420 | 0.28 | -0.67 | 0.01 | -0.15 | 8/28/2026 | 8/31/2026 3:59:51 PM EST |
| 360.00 | 27.15 | 29.20 | 28.18 | 28.42 | +4.72 | +19.92% | 0.08 | 7 | 1,121 | 0.28 | -0.72 | 0.01 | -0.14 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 365.00 | 30.75 | 33.35 | 32.05 | 31.85 | +4.90 | +18.19% | 0.09 | 1 | 3,120 | 0.27 | -0.76 | 0.01 | -0.13 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 370.00 | 34.90 | 37.45 | 36.18 | 37.22 | +6.27 | +20.26% | 0.10 | 5 | 647 | 0.27 | -0.80 | 0.01 | -0.12 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 375.00 | 39.20 | 41.75 | 40.48 | 41.98 | +7.53 | +21.86% | 0.11 | 1 | 420 | 0.32 | -0.83 | 0.01 | -0.11 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 380.00 | 44.25 | 46.25 | 45.25 | 46.40 | +7.71 | +19.93% | 0.12 | 16 | 507 | 0.33 | -0.85 | 0.01 | -0.10 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 385.00 | 48.35 | 50.85 | 49.60 | 48.45 | +4.03 | +9.08% | 0.13 | 64 | 144 | 0.33 | -0.88 | 0.01 | -0.09 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 390.00 | 53.15 | 55.95 | 54.55 | 54.17 | +6.17 | +12.86% | 0.14 | 58 | 551 | 0.36 | -0.90 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 395.00 | 58.00 | 60.45 | 59.23 | 59.19 | +0.72 | +1.24% | 0.15 | 80 | 246 | 0.37 | -0.91 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 400.00 | 62.75 | 66.15 | 64.45 | 65.14 | +6.92 | +11.89% | 0.16 | 110 | 673 | 0.36 | -0.92 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 405.00 | 67.80 | 70.45 | 69.13 | 62.00 | 0.00 | 0.00% | 0.17 | 0 | 180 | 0.40 | -0.94 | 0.00 | -0.06 | 8/13/2026 | 8/31/2026 3:59:51 PM EST |
| 410.00 | 72.90 | 75.30 | 74.10 | 75.13 | +8.23 | +12.31% | 0.18 | 2 | 310 | 0.41 | -0.95 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 3:59:51 PM EST |
| 415.00 | 77.35 | 80.30 | 78.83 | 71.75 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.43 | -0.95 | 0.00 | -0.04 | 8/13/2026 | 8/31/2026 3:59:51 PM EST |
| 420.00 | 82.35 | 85.45 | 83.90 | 80.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 8/19/2026 | 8/31/2026 3:59:51 PM EST |
| 425.00 | 87.35 | 90.85 | 89.10 | 85.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 8/19/2026 | 8/31/2026 3:59:51 PM EST |
| 430.00 | 92.35 | 95.85 | 94.10 | 87.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 8/31/2026 3:59:51 PM EST |
| 435.00 | 97.35 | 100.85 | 99.10 | 95.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 8/20/2026 | 8/31/2026 3:59:51 PM EST |
| 440.00 | 102.35 | 105.35 | 103.85 | 97.48 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 8/21/2026 | 8/31/2026 3:59:51 PM EST |
| 445.00 | 107.35 | 110.70 | 109.03 | 70.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 8/31/2026 3:59:51 PM EST |
| 450.00 | 112.45 | 115.55 | 114.00 | 89.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/5/2026 | 8/31/2026 3:59:51 PM EST |
| 460.00 | 122.35 | 125.25 | 123.80 | 81.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 8/31/2026 3:59:51 PM EST |
| 470.00 | 132.45 | 135.45 | 133.95 | 88.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 8/31/2026 3:59:51 PM EST |
| 480.00 | 142.45 | 145.55 | 144.00 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/31/2026 3:59:51 PM EST | |||
| 490.00 | 152.45 | 155.20 | 153.83 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 8/31/2026 3:59:51 PM EST | |||
| 500.00 | 162.35 | 165.45 | 163.90 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:51 PM EST | |||
| 520.00 | 182.45 | 185.15 | 183.80 | 136.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/31/2026 3:59:51 PM EST |
| 540.00 | 202.35 | 205.85 | 204.10 | 184.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/31/2026 3:59:51 PM EST |
| 560.00 | 222.50 | 225.10 | 223.80 | 205.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/31/2026 3:59:51 PM EST |
| 580.00 | 242.35 | 245.60 | 243.98 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:51 PM EST |