Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $337.83 as of 9/23/2026 8:07:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 236.60 | 240.40 | 238.50 | 256.00 | 0.00 | 0.00% | 2.38 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 105.00 | 231.50 | 235.50 | 233.50 | % | 2.22 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 110.00 | 226.50 | 230.45 | 228.48 | % | 2.08 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 115.00 | 221.65 | 225.40 | 223.53 | % | 1.94 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 120.00 | 216.65 | 220.50 | 218.58 | % | 1.82 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 125.00 | 211.70 | 215.50 | 213.60 | % | 1.71 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 130.00 | 206.70 | 210.40 | 208.55 | % | 1.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 135.00 | 201.70 | 205.55 | 203.63 | % | 1.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 140.00 | 196.75 | 200.55 | 198.65 | % | 1.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 145.00 | 191.90 | 195.60 | 193.75 | % | 1.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 150.00 | 186.65 | 190.60 | 188.63 | % | 1.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 155.00 | 181.85 | 185.65 | 183.75 | % | 1.19 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 176.90 | 180.65 | 178.78 | % | 1.12 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 165.00 | 171.85 | 175.65 | 173.75 | % | 1.05 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 170.00 | 166.85 | 170.70 | 168.78 | % | 0.99 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 175.00 | 161.75 | 165.70 | 163.73 | % | 0.94 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 180.00 | 157.00 | 160.65 | 158.83 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 185.00 | 151.90 | 155.75 | 153.83 | % | 0.83 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 190.00 | 146.80 | 150.75 | 148.78 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 195.00 | 142.00 | 145.80 | 143.90 | 137.37 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 200.00 | 136.85 | 140.70 | 138.78 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 205.00 | 132.05 | 135.85 | 133.95 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 210.00 | 127.00 | 130.85 | 128.93 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 215.00 | 121.90 | 125.80 | 123.85 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 220.00 | 117.10 | 120.90 | 119.00 | 110.73 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 225.00 | 111.95 | 115.80 | 113.88 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 230.00 | 107.15 | 110.95 | 109.05 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 235.00 | 102.00 | 106.00 | 104.00 | 127.62 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 240.00 | 97.15 | 100.95 | 99.05 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 245.00 | 92.30 | 96.05 | 94.18 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 250.00 | 87.15 | 91.10 | 89.13 | 106.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 255.00 | 82.35 | 86.05 | 84.20 | 94.27 | 0.00 | 0.00% | 0.33 | 0 | 50 | 0.70 | 1.00 | 0.00 | -0.05 | 9/17/2026 | 9/23/2026 4:00:02 PM EST |
| 260.00 | 77.25 | 81.25 | 79.25 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 9/23/2026 4:00:02 PM EST | |||
| 265.00 | 72.30 | 76.25 | 74.28 | % | 0.28 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 9/23/2026 4:00:02 PM EST | |||
| 270.00 | 67.40 | 71.35 | 69.38 | % | 0.26 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 9/23/2026 4:00:02 PM EST | |||
| 275.00 | 62.55 | 66.50 | 64.53 | 68.83 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.56 | 0.98 | 0.00 | -0.08 | 9/3/2026 | 9/23/2026 4:00:02 PM EST |
| 280.00 | 58.05 | 61.55 | 59.80 | 73.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.53 | 0.97 | 0.00 | -0.09 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 285.00 | 53.00 | 56.75 | 54.88 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.10 | 9/18/2026 | 9/23/2026 4:00:02 PM EST |
| 290.00 | 47.90 | 51.90 | 49.90 | 43.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | 0.95 | 0.00 | -0.11 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 295.00 | 43.75 | 47.15 | 45.45 | 47.55 | -5.20 | -9.86% | 0.15 | 1 | 10 | 0.45 | 0.93 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 300.00 | 39.40 | 42.25 | 40.83 | 40.40 | -16.85 | -29.44% | 0.14 | 91 | 47 | 0.42 | 0.91 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 305.00 | 34.60 | 36.90 | 35.75 | 37.00 | -5.54 | -13.03% | 0.12 | 3 | 3 | 0.30 | 0.88 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 310.00 | 30.05 | 33.75 | 31.90 | 34.29 | -5.51 | -13.85% | 0.10 | 3 | 11 | 0.30 | 0.85 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 315.00 | 25.70 | 29.65 | 27.68 | 30.52 | -12.48 | -29.03% | 0.09 | 7 | 9 | 0.30 | 0.81 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 320.00 | 23.00 | 25.80 | 24.40 | 24.70 | -13.10 | -34.66% | 0.08 | 31 | 240 | 0.32 | 0.76 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 325.00 | 20.00 | 21.05 | 20.53 | 21.19 | -11.26 | -34.70% | 0.06 | 25 | 61 | 0.31 | 0.70 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 330.00 | 15.80 | 18.35 | 17.08 | 17.20 | -10.38 | -37.64% | 0.05 | 64 | 237 | 0.31 | 0.64 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 335.00 | 14.05 | 15.00 | 14.53 | 14.40 | -9.85 | -40.62% | 0.04 | 1,130 | 58 | 0.31 | 0.58 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 340.00 | 11.60 | 12.45 | 12.03 | 11.90 | -9.20 | -43.61% | 0.04 | 2,287 | 258 | 0.31 | 0.51 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 345.00 | 9.45 | 10.65 | 10.05 | 9.70 | -7.15 | -42.44% | 0.03 | 663 | 1,093 | 0.31 | 0.45 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 350.00 | 7.80 | 8.70 | 8.25 | 7.90 | -6.20 | -43.98% | 0.02 | 658 | 491 | 0.32 | 0.39 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 355.00 | 6.10 | 6.60 | 6.35 | 6.32 | -5.45 | -46.31% | 0.02 | 501 | 370 | 0.31 | 0.33 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 360.00 | 4.95 | 5.45 | 5.20 | 5.08 | -4.62 | -47.63% | 0.01 | 398 | 1,113 | 0.32 | 0.28 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 365.00 | 3.95 | 4.20 | 4.08 | 4.17 | -3.80 | -47.68% | 0.01 | 226 | 402 | 0.32 | 0.23 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 370.00 | 3.10 | 3.55 | 3.33 | 3.28 | -3.02 | -47.94% | 0.01 | 416 | 669 | 0.33 | 0.19 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 375.00 | 2.52 | 2.89 | 2.71 | 2.60 | -2.70 | -50.95% | 0.01 | 432 | 533 | 0.34 | 0.16 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 380.00 | 2.02 | 2.22 | 2.12 | 2.10 | -1.90 | -47.50% | 0.01 | 736 | 806 | 0.34 | 0.13 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 385.00 | 1.42 | 2.15 | 1.79 | 1.69 | -1.46 | -46.35% | 0.00 | 531 | 975 | 0.35 | 0.11 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 390.00 | 1.25 | 2.31 | 1.78 | 1.40 | -1.12 | -44.45% | 0.00 | 222 | 1,000 | 0.37 | 0.09 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 395.00 | 0.80 | 1.36 | 1.08 | 1.12 | -0.91 | -44.83% | 0.00 | 237 | 228 | 0.35 | 0.07 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 400.00 | 0.80 | 0.94 | 0.87 | 0.87 | -0.58 | -40.00% | 0.00 | 738 | 757 | 0.36 | 0.06 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 405.00 | 0.60 | 1.14 | 0.87 | 0.72 | -0.65 | -47.45% | 0.00 | 9 | 85 | 0.38 | 0.05 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 410.00 | 0.15 | 1.09 | 0.62 | 0.67 | -0.43 | -39.10% | 0.00 | 25 | 560 | 0.36 | 0.04 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 415.00 | 0.43 | 0.60 | 0.52 | 0.54 | -0.34 | -38.64% | 0.00 | 7 | 70 | 0.38 | 0.04 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 420.00 | 0.25 | 1.37 | 0.81 | 0.45 | -0.33 | -42.31% | 0.00 | 64 | 425 | 0.42 | 0.03 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 425.00 | 0.21 | 0.94 | 0.58 | 0.35 | -0.23 | -39.66% | 0.00 | 8 | 249 | 0.41 | 0.02 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 430.00 | 0.11 | 0.74 | 0.43 | 0.34 | -0.17 | -33.34% | 0.00 | 2 | 53 | 0.40 | 0.02 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 435.00 | 0.06 | 0.55 | 0.31 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.02 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 440.00 | 0.08 | 0.60 | 0.34 | 0.28 | +0.03 | +12.00% | 0.00 | 3 | 6 | 0.41 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 445.00 | 0.01 | 0.77 | 0.39 | 0.25 | -0.07 | -21.88% | 0.00 | 3 | 8 | 0.41 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 450.00 | 0.03 | 0.67 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 455.00 | 0.01 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 460.00 | 0.01 | 1.16 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 465.00 | 0.05 | 0.61 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 5 | 31 | 0.49 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 470.00 | 0.02 | 0.68 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 475.00 | 0.03 | 0.45 | 0.24 | 0.08 | -0.04 | -33.34% | 0.00 | 10 | 7 | 0.49 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 480.00 | 0.03 | 0.49 | 0.26 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 4 | 0.51 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 485.00 | 0.02 | 0.33 | 0.18 | 0.13 | +0.02 | +18.19% | 0.00 | 2 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 490.00 | 0.01 | 0.40 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 495.00 | 0.01 | 0.56 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 500.00 | 0.01 | 0.32 | 0.17 | 0.12 | +0.04 | +50.00% | 0.00 | 3 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 505.00 | 0.01 | 0.56 | 0.29 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 510.00 | 0.01 | 0.70 | 0.36 | 0.05 | -0.04 | -44.45% | 0.00 | 71 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 515.00 | 0.01 | 0.33 | 0.17 | 0.02 | -0.04 | -66.67% | 0.00 | 22 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 520.00 | 0.01 | 0.40 | 0.21 | 0.16 | +0.12 | +300.00% | 0.00 | 30 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 525.00 | 0.00 | 0.54 | 0.27 | 0.14 | +0.06 | +75.00% | 0.00 | 16 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.67 | 0.34 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 535.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:02 PM EST |
| 545.00 | 0.00 | 0.69 | 0.35 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.12 | 1.06 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.12 | 1.06 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.24 | 0.62 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.79 | 0.40 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 220.00 | 0.01 | 0.68 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 225.00 | 0.01 | 0.60 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:02 PM EST |
| 230.00 | 0.01 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:02 PM EST |
| 235.00 | 0.01 | 0.46 | 0.24 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 81 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 240.00 | 0.01 | 0.35 | 0.18 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 35 | 0.49 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 245.00 | 0.01 | 0.54 | 0.28 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 10 | 0.49 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 250.00 | 0.06 | 0.54 | 0.30 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 15 | 0.49 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 255.00 | 0.02 | 0.62 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 260.00 | 0.08 | 0.36 | 0.22 | 0.18 | +0.07 | +63.64% | 0.00 | 5 | 13 | 0.43 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 265.00 | 0.03 | 0.33 | 0.18 | 0.30 | +0.15 | +100.00% | 0.00 | 13 | 12 | 0.38 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 270.00 | 0.03 | 0.65 | 0.34 | 0.32 | +0.14 | +77.78% | 0.00 | 4 | 36 | 0.38 | -0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 275.00 | 0.16 | 0.45 | 0.31 | 0.44 | +0.22 | +100.00% | 0.00 | 26 | 19 | 0.37 | -0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 280.00 | 0.38 | 0.56 | 0.47 | 0.51 | +0.21 | +70.00% | 0.00 | 16 | 36 | 0.37 | -0.03 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 285.00 | 0.31 | 0.77 | 0.54 | 0.64 | +0.34 | +113.34% | 0.00 | 28 | 353 | 0.35 | -0.04 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 290.00 | 0.61 | 0.95 | 0.78 | 0.80 | +0.30 | +60.00% | 0.00 | 127 | 101 | 0.35 | -0.05 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 295.00 | 1.06 | 1.15 | 1.11 | 1.11 | +0.50 | +81.97% | 0.00 | 182 | 3,090 | 0.35 | -0.07 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 300.00 | 1.43 | 1.50 | 1.47 | 1.46 | +0.71 | +94.67% | 0.00 | 355 | 2,859 | 0.34 | -0.09 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 305.00 | 1.87 | 2.03 | 1.95 | 1.94 | +0.89 | +84.77% | 0.01 | 265 | 606 | 0.33 | -0.12 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 310.00 | 2.53 | 2.71 | 2.62 | 2.60 | +1.23 | +89.79% | 0.01 | 481 | 3,125 | 0.32 | -0.15 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 315.00 | 3.40 | 3.60 | 3.50 | 3.50 | +1.62 | +86.17% | 0.01 | 813 | 926 | 0.32 | -0.19 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 320.00 | 4.50 | 4.75 | 4.63 | 4.65 | +2.19 | +89.03% | 0.01 | 1,294 | 941 | 0.32 | -0.24 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 325.00 | 6.00 | 6.25 | 6.13 | 6.12 | +2.82 | +85.46% | 0.02 | 1,557 | 672 | 0.32 | -0.30 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 330.00 | 7.10 | 8.15 | 7.63 | 7.94 | +3.68 | +86.39% | 0.02 | 588 | 646 | 0.32 | -0.36 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 335.00 | 9.00 | 10.60 | 9.80 | 10.13 | +4.38 | +76.18% | 0.03 | 287 | 564 | 0.32 | -0.42 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 340.00 | 11.60 | 13.00 | 12.30 | 12.63 | +5.63 | +80.43% | 0.04 | 364 | 367 | 0.31 | -0.49 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 345.00 | 14.10 | 16.80 | 15.45 | 15.47 | +6.22 | +67.25% | 0.04 | 106 | 276 | 0.31 | -0.55 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 350.00 | 17.50 | 20.00 | 18.75 | 18.66 | +6.96 | +59.49% | 0.05 | 88 | 593 | 0.32 | -0.61 | 0.01 | -0.21 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 355.00 | 21.05 | 23.60 | 22.33 | 20.98 | +7.42 | +54.72% | 0.06 | 12 | 170 | 0.33 | -0.67 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 360.00 | 24.70 | 27.70 | 26.20 | 25.94 | +8.87 | +51.97% | 0.07 | 17 | 151 | 0.31 | -0.72 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 365.00 | 28.05 | 31.40 | 29.73 | 29.10 | +9.18 | +46.09% | 0.08 | 31 | 38 | 0.32 | -0.77 | 0.01 | -0.17 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 370.00 | 33.00 | 36.05 | 34.53 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.34 | -0.81 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 4:00:02 PM EST |
| 375.00 | 37.90 | 40.75 | 39.33 | 37.95 | +10.78 | +39.68% | 0.10 | 5 | 17 | 0.36 | -0.84 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 380.00 | 41.25 | 45.10 | 43.18 | 43.30 | +12.29 | +39.64% | 0.11 | 51 | 112 | 0.35 | -0.87 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 385.00 | 45.85 | 49.65 | 47.75 | 42.09 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.11 | 9/14/2026 | 9/23/2026 4:00:02 PM EST |
| 390.00 | 50.55 | 54.20 | 52.38 | 61.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.45 | -0.91 | 0.00 | -0.09 | 9/10/2026 | 9/23/2026 4:00:02 PM EST |
| 395.00 | 55.35 | 59.45 | 57.40 | % | 0.15 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.08 | 9/23/2026 4:00:02 PM EST | |||
| 400.00 | 60.55 | 64.35 | 62.45 | 58.29 | +17.84 | +44.11% | 0.16 | 1 | 3 | 0.51 | -0.94 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:02 PM EST |
| 405.00 | 65.15 | 69.25 | 67.20 | % | 0.17 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 9/23/2026 4:00:02 PM EST | |||
| 410.00 | 70.10 | 74.20 | 72.15 | 72.31 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | -0.96 | 0.00 | -0.06 | 9/8/2026 | 9/23/2026 4:00:02 PM EST |
| 415.00 | 75.10 | 78.95 | 77.03 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.05 | 9/23/2026 4:00:02 PM EST | |||
| 420.00 | 80.10 | 83.95 | 82.03 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 9/23/2026 4:00:02 PM EST | |||
| 425.00 | 85.10 | 89.05 | 87.08 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 430.00 | 90.05 | 94.00 | 92.03 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 435.00 | 95.05 | 98.95 | 97.00 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 9/23/2026 4:00:02 PM EST | |||
| 440.00 | 100.05 | 104.00 | 102.03 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 445.00 | 105.10 | 109.00 | 107.05 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 450.00 | 110.05 | 114.00 | 112.03 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:02 PM EST | |||
| 455.00 | 115.05 | 119.00 | 117.03 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 460.00 | 120.05 | 124.05 | 122.05 | % | 0.27 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 465.00 | 125.10 | 129.00 | 127.05 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 470.00 | 130.05 | 134.00 | 132.03 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 475.00 | 135.05 | 139.00 | 137.03 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 480.00 | 140.10 | 144.00 | 142.05 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:02 PM EST | |||
| 485.00 | 145.05 | 149.00 | 147.03 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 490.00 | 150.05 | 154.00 | 152.03 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 495.00 | 155.05 | 159.00 | 157.03 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 500.00 | 160.05 | 164.00 | 162.03 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 505.00 | 165.05 | 169.00 | 167.03 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 510.00 | 170.10 | 174.00 | 172.05 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 515.00 | 175.05 | 179.05 | 177.05 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 520.00 | 180.10 | 184.00 | 182.05 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 525.00 | 185.10 | 189.00 | 187.05 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 530.00 | 190.05 | 194.00 | 192.03 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 535.00 | 195.05 | 199.00 | 197.03 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 540.00 | 200.10 | 204.00 | 202.05 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 545.00 | 205.10 | 209.00 | 207.05 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST | |||
| 550.00 | 210.10 | 214.00 | 212.05 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:02 PM EST |