Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $316.83 as of 10/28/2026 1:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 120.70 | 123.50 | 122.10 | 115.57 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 205.00 | 115.70 | 118.45 | 117.08 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 210.00 | 110.75 | 113.50 | 112.13 | 112.25 | % | 0.53 | 25 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST | |
| 215.00 | 105.40 | 108.50 | 106.95 | 105.99 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:57 PM EST |
| 220.00 | 100.40 | 103.50 | 101.95 | 120.46 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 1:58:57 PM EST |
| 225.00 | 95.75 | 98.55 | 97.15 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 230.00 | 90.75 | 93.55 | 92.15 | 93.15 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 235.00 | 85.45 | 88.55 | 87.00 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 240.00 | 80.45 | 83.55 | 82.00 | 87.06 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 245.00 | 75.80 | 78.60 | 77.20 | 82.14 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 250.00 | 70.85 | 73.55 | 72.20 | 72.60 | +2.50 | +3.57% | 0.29 | 15 | 21 | 1.17 | 1.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 255.00 | 65.85 | 68.60 | 67.23 | 70.27 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 260.00 | 60.90 | 63.65 | 62.28 | 60.86 | +0.48 | +0.80% | 0.24 | 1 | 23 | 1.04 | 1.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 265.00 | 55.95 | 58.70 | 57.33 | 56.01 | +2.28 | +4.25% | 0.22 | 1 | 34 | 0.98 | 0.99 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 270.00 | 51.05 | 53.70 | 52.38 | 53.15 | +5.35 | +11.20% | 0.19 | 1 | 42 | 0.91 | 0.98 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 275.00 | 46.15 | 48.95 | 47.55 | 47.53 | +7.68 | +19.28% | 0.17 | 91 | 57 | 0.81 | 0.97 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 277.50 | 43.75 | 46.55 | 45.15 | 41.89 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.78 | 0.97 | 0.00 | -0.15 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 280.00 | 41.40 | 44.15 | 42.78 | 42.78 | +2.38 | +5.90% | 0.15 | 94 | 80 | 0.62 | 0.96 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 282.50 | 39.15 | 41.85 | 40.50 | 39.10 | +2.14 | +5.79% | 0.14 | 15 | 9 | 0.78 | 0.95 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 285.00 | 36.70 | 39.25 | 37.98 | 35.80 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.62 | 0.93 | 0.00 | -0.23 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 287.50 | 34.45 | 37.25 | 35.85 | 32.43 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.56 | 0.92 | 0.01 | -0.26 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 290.00 | 32.15 | 35.05 | 33.60 | 32.20 | +1.93 | +6.38% | 0.12 | 1 | 17 | 0.59 | 0.90 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 292.50 | 30.25 | 32.70 | 31.48 | 25.17 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | 0.88 | 0.01 | -0.33 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 295.00 | 27.85 | 30.80 | 29.33 | 23.09 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.54 | 0.86 | 0.01 | -0.37 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 297.50 | 25.75 | 28.10 | 26.93 | 27.00 | +4.40 | +19.47% | 0.09 | 1 | 7 | 0.55 | 0.84 | 0.01 | -0.40 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 300.00 | 25.00 | 26.35 | 25.68 | 25.47 | +1.87 | +7.93% | 0.09 | 149 | 89 | 0.55 | 0.81 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 302.50 | 21.80 | 24.40 | 23.10 | 21.96 | +2.06 | +10.36% | 0.08 | 4 | 55 | 0.55 | 0.78 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 305.00 | 20.65 | 22.60 | 21.63 | 20.89 | +1.04 | +5.24% | 0.07 | 4 | 53 | 0.55 | 0.75 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 307.50 | 18.80 | 20.60 | 19.70 | 19.65 | +2.21 | +12.68% | 0.06 | 7 | 169 | 0.55 | 0.72 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 310.00 | 18.10 | 18.50 | 18.30 | 18.45 | +3.46 | +23.09% | 0.06 | 37 | 462 | 0.54 | 0.69 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 312.50 | 16.55 | 16.90 | 16.73 | 16.50 | +2.96 | +21.87% | 0.05 | 34 | 80 | 0.54 | 0.65 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 315.00 | 15.05 | 15.35 | 15.20 | 15.00 | +2.97 | +24.69% | 0.05 | 282 | 234 | 0.54 | 0.62 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 317.50 | 13.55 | 14.05 | 13.80 | 13.70 | +2.85 | +26.27% | 0.04 | 159 | 344 | 0.54 | 0.58 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 320.00 | 12.25 | 12.55 | 12.40 | 12.50 | +2.88 | +29.94% | 0.04 | 9,571 | 733 | 0.54 | 0.54 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 322.50 | 11.05 | 11.40 | 11.23 | 11.25 | +1.94 | +20.84% | 0.03 | 335 | 217 | 0.54 | 0.51 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 325.00 | 9.95 | 10.20 | 10.08 | 9.95 | +1.77 | +21.64% | 0.03 | 1,745 | 367 | 0.54 | 0.47 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 327.50 | 8.80 | 9.15 | 8.98 | 8.85 | +2.15 | +32.09% | 0.03 | 64 | 161 | 0.54 | 0.43 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 330.00 | 7.90 | 8.05 | 7.98 | 7.95 | +1.68 | +26.80% | 0.02 | 677 | 991 | 0.54 | 0.40 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 332.50 | 6.85 | 7.20 | 7.03 | 6.90 | +1.37 | +24.78% | 0.02 | 214 | 202 | 0.54 | 0.36 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 335.00 | 6.15 | 6.35 | 6.25 | 6.07 | +1.36 | +28.88% | 0.02 | 722 | 649 | 0.54 | 0.33 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 337.50 | 5.35 | 5.60 | 5.48 | 5.35 | +1.25 | +30.49% | 0.02 | 117 | 152 | 0.54 | 0.30 | 0.01 | -0.54 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 340.00 | 4.75 | 4.85 | 4.80 | 4.67 | +1.32 | +39.41% | 0.01 | 1,865 | 1,443 | 0.54 | 0.27 | 0.01 | -0.51 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 342.50 | 4.00 | 4.30 | 4.15 | 4.20 | +1.01 | +31.67% | 0.01 | 136 | 709 | 0.54 | 0.24 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 345.00 | 3.50 | 3.75 | 3.63 | 3.56 | +0.95 | +36.40% | 0.01 | 238 | 643 | 0.54 | 0.22 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 347.50 | 3.00 | 3.25 | 3.13 | 3.00 | +0.53 | +21.46% | 0.01 | 46 | 66 | 0.54 | 0.19 | 0.01 | -0.43 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 350.00 | 2.67 | 2.80 | 2.74 | 2.73 | +0.83 | +43.69% | 0.01 | 1,414 | 2,114 | 0.54 | 0.17 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 352.50 | 2.28 | 2.47 | 2.38 | 2.25 | +0.34 | +17.81% | 0.01 | 144 | 466 | 0.54 | 0.15 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 355.00 | 1.95 | 2.10 | 2.03 | 2.01 | +0.57 | +39.59% | 0.01 | 408 | 1,125 | 0.54 | 0.13 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 357.50 | 1.67 | 1.80 | 1.74 | 1.72 | +0.36 | +26.48% | 0.00 | 418 | 104 | 0.54 | 0.12 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 360.00 | 1.42 | 1.56 | 1.49 | 1.48 | +0.41 | +38.32% | 0.00 | 2,223 | 954 | 0.55 | 0.10 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 362.50 | 1.21 | 1.36 | 1.29 | 1.26 | +0.31 | +32.64% | 0.00 | 437 | 83 | 0.55 | 0.09 | 0.01 | -0.25 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 365.00 | 1.03 | 1.15 | 1.09 | 1.06 | +0.21 | +24.71% | 0.00 | 264 | 626 | 0.55 | 0.08 | 0.01 | -0.22 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 367.50 | 0.89 | 0.98 | 0.94 | 0.92 | +0.32 | +53.34% | 0.00 | 302 | 5 | 0.55 | 0.06 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 370.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.18 | +29.04% | 0.00 | 326 | 584 | 0.56 | 0.06 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 372.50 | 0.67 | 0.75 | 0.71 | 0.73 | +0.34 | +87.18% | 0.00 | 20 | 14 | 0.56 | 0.05 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 375.00 | 0.56 | 0.66 | 0.61 | 0.60 | +0.15 | +33.34% | 0.00 | 217 | 1,672 | 0.56 | 0.04 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 377.50 | 0.48 | 0.73 | 0.61 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.03 | 0.00 | -0.12 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 380.00 | 0.44 | 0.50 | 0.47 | 0.47 | +0.08 | +20.52% | 0.00 | 30 | 1,071 | 0.57 | 0.03 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 382.50 | 0.35 | 0.84 | 0.60 | 0.35 | +0.06 | +20.69% | 0.00 | 1 | 68 | 0.58 | 0.02 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 385.00 | 0.32 | 0.39 | 0.36 | 0.35 | +0.10 | +40.00% | 0.00 | 38 | 660 | 0.58 | 0.02 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 387.50 | 0.09 | 0.79 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.02 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 390.00 | 0.24 | 0.30 | 0.27 | 0.29 | -0.02 | -6.46% | 0.00 | 11 | 361 | 0.60 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 392.50 | 0.23 | 0.45 | 0.34 | 0.31 | +0.13 | +72.23% | 0.00 | 2 | 0 | 0.60 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 395.00 | 0.20 | 0.63 | 0.42 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 147 | 0.61 | 0.01 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 400.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 59 | 1,505 | 0.62 | 0.01 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 405.00 | 0.09 | 0.18 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 5 | 128 | 0.63 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 410.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 160 | 355 | 0.65 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 415.00 | 0.05 | 0.55 | 0.30 | 0.11 | -0.04 | -26.67% | 0.00 | 4 | 52 | 0.68 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 420.00 | 0.02 | 0.62 | 0.32 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 354 | 0.66 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 425.00 | 0.01 | 0.73 | 0.37 | 0.08 | +0.01 | +14.29% | 0.00 | 4 | 201 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 430.00 | 0.01 | 0.11 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 249 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 435.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 440.00 | 0.01 | 0.73 | 0.37 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 445.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 159 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 455.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 5 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 465.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 470.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 620 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 6 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 421 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 235.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 8 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 250.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 69 | 0.67 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 255.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 19 | 70 | 0.64 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 260.00 | 0.07 | 0.15 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 19 | 53 | 0.62 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 265.00 | 0.14 | 0.20 | 0.17 | 0.22 | -0.04 | -15.39% | 0.00 | 5 | 459 | 0.58 | -0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 270.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 53 | 3,042 | 0.57 | -0.02 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 275.00 | 0.36 | 0.42 | 0.39 | 0.37 | -0.20 | -35.09% | 0.00 | 114 | 1,008 | 0.56 | -0.03 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 277.50 | 0.43 | 0.52 | 0.48 | 0.48 | -0.20 | -29.42% | 0.00 | 108 | 35 | 0.55 | -0.03 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 280.00 | 0.54 | 0.67 | 0.61 | 0.56 | -0.36 | -39.13% | 0.00 | 534 | 609 | 0.55 | -0.04 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 282.50 | 0.69 | 0.81 | 0.75 | 0.73 | -0.39 | -34.83% | 0.00 | 44 | 14 | 0.54 | -0.05 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 285.00 | 0.88 | 1.02 | 0.95 | 0.92 | -0.43 | -31.86% | 0.00 | 300 | 641 | 0.54 | -0.07 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 287.50 | 1.11 | 1.25 | 1.18 | 1.21 | -0.23 | -15.98% | 0.00 | 154 | 178 | 0.54 | -0.08 | 0.01 | -0.26 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 290.00 | 1.37 | 1.48 | 1.43 | 1.45 | -0.58 | -28.58% | 0.00 | 173 | 842 | 0.54 | -0.10 | 0.01 | -0.30 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 292.50 | 1.65 | 1.83 | 1.74 | 1.70 | -0.71 | -29.47% | 0.01 | 48 | 155 | 0.53 | -0.12 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 295.00 | 2.03 | 2.18 | 2.11 | 2.09 | -0.58 | -21.73% | 0.01 | 177 | 905 | 0.53 | -0.14 | 0.01 | -0.37 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 297.50 | 2.50 | 2.65 | 2.58 | 2.46 | -0.36 | -12.77% | 0.01 | 30 | 92 | 0.53 | -0.16 | 0.01 | -0.40 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 300.00 | 2.97 | 3.15 | 3.06 | 3.11 | -0.87 | -21.86% | 0.01 | 492 | 1,122 | 0.53 | -0.19 | 0.01 | -0.44 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 302.50 | 3.55 | 3.75 | 3.65 | 3.90 | -0.35 | -8.24% | 0.01 | 57 | 72 | 0.53 | -0.22 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 305.00 | 4.20 | 4.45 | 4.33 | 4.31 | -0.94 | -17.91% | 0.01 | 180 | 693 | 0.53 | -0.25 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 307.50 | 4.90 | 5.20 | 5.05 | 5.05 | -0.70 | -12.18% | 0.02 | 40 | 71 | 0.53 | -0.28 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 310.00 | 5.70 | 6.00 | 5.85 | 5.94 | -1.46 | -19.73% | 0.02 | 420 | 961 | 0.53 | -0.31 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 312.50 | 6.55 | 7.00 | 6.78 | 6.66 | -0.99 | -12.95% | 0.02 | 339 | 178 | 0.53 | -0.35 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 315.00 | 7.55 | 7.95 | 7.75 | 7.85 | -1.67 | -17.55% | 0.02 | 448 | 873 | 0.53 | -0.38 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 317.50 | 8.65 | 9.05 | 8.85 | 9.55 | -1.30 | -11.99% | 0.03 | 140 | 659 | 0.53 | -0.42 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 320.00 | 9.80 | 10.20 | 10.00 | 10.10 | -2.12 | -17.35% | 0.03 | 405 | 1,075 | 0.53 | -0.46 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 322.50 | 11.10 | 11.45 | 11.28 | 11.15 | -0.90 | -7.47% | 0.03 | 110 | 172 | 0.53 | -0.49 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 325.00 | 12.40 | 12.80 | 12.60 | 12.76 | -1.94 | -13.20% | 0.04 | 48 | 752 | 0.53 | -0.53 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 327.50 | 13.85 | 14.25 | 14.05 | 15.05 | -1.85 | -10.95% | 0.04 | 65 | 263 | 0.53 | -0.57 | 0.01 | -0.61 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 330.00 | 15.35 | 15.80 | 15.58 | 15.82 | -2.70 | -14.58% | 0.05 | 115 | 1,019 | 0.53 | -0.60 | 0.01 | -0.60 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 332.50 | 16.95 | 17.45 | 17.20 | 18.33 | -1.02 | -5.28% | 0.05 | 33 | 111 | 0.53 | -0.64 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 335.00 | 18.65 | 19.15 | 18.90 | 18.90 | -1.33 | -6.58% | 0.06 | 65 | 401 | 0.53 | -0.67 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 337.50 | 20.40 | 22.10 | 21.25 | 21.95 | -3.49 | -13.72% | 0.06 | 57 | 67 | 0.54 | -0.70 | 0.01 | -0.54 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 340.00 | 22.00 | 23.20 | 22.60 | 22.00 | -4.02 | -15.45% | 0.07 | 154 | 513 | 0.52 | -0.73 | 0.01 | -0.51 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 342.50 | 23.65 | 25.95 | 24.80 | 25.51 | -2.17 | -7.84% | 0.07 | 42 | 101 | 0.55 | -0.76 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 345.00 | 25.55 | 26.70 | 26.13 | 26.10 | -2.34 | -8.23% | 0.08 | 19 | 356 | 0.54 | -0.78 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 347.50 | 27.10 | 29.60 | 28.35 | 32.45 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.54 | -0.81 | 0.01 | -0.43 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 350.00 | 29.80 | 31.45 | 30.63 | 31.03 | -1.64 | -5.02% | 0.09 | 22 | 822 | 0.50 | -0.83 | 0.01 | -0.39 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 352.50 | 31.55 | 34.60 | 33.08 | 33.20 | -3.75 | -10.15% | 0.09 | 1 | 6 | 0.54 | -0.85 | 0.01 | -0.36 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 355.00 | 33.55 | 36.45 | 35.00 | 36.23 | -1.42 | -3.78% | 0.10 | 21 | 103 | 0.49 | -0.87 | 0.01 | -0.33 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 357.50 | 36.05 | 39.00 | 37.53 | 37.22 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.88 | 0.01 | -0.30 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 360.00 | 38.20 | 40.65 | 39.43 | 40.30 | -1.68 | -4.01% | 0.11 | 2 | 284 | 0.51 | -0.90 | 0.01 | -0.27 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 362.50 | 40.40 | 42.85 | 41.63 | 46.52 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.91 | 0.01 | -0.25 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 365.00 | 42.70 | 45.90 | 44.30 | 46.93 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.71 | -0.92 | 0.01 | -0.22 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 367.50 | 45.20 | 48.15 | 46.68 | 50.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.20 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 370.00 | 47.50 | 50.60 | 49.05 | 48.96 | -4.01 | -7.57% | 0.13 | 1 | 25 | 0.78 | -0.94 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 372.50 | 49.90 | 53.05 | 51.48 | % | 0.14 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.15 | 10/28/2026 1:58:57 PM EST | |||
| 375.00 | 52.30 | 55.45 | 53.88 | 38.73 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.81 | -0.96 | 0.00 | -0.13 | 10/20/2026 | 10/28/2026 1:58:57 PM EST |
| 377.50 | 54.75 | 57.85 | 56.30 | % | 0.15 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.12 | 10/28/2026 1:58:57 PM EST | |||
| 380.00 | 57.20 | 60.00 | 58.60 | 61.05 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.78 | -0.97 | 0.00 | -0.10 | 10/23/2026 | 10/28/2026 1:58:57 PM EST |
| 382.50 | 59.65 | 62.80 | 61.23 | % | 0.16 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.09 | 10/28/2026 1:58:57 PM EST | |||
| 385.00 | 62.10 | 65.25 | 63.68 | 68.54 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.07 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 387.50 | 64.55 | 67.40 | 65.98 | % | 0.17 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.06 | 10/28/2026 1:58:57 PM EST | |||
| 390.00 | 67.05 | 70.10 | 68.58 | 41.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 10/14/2026 | 10/28/2026 1:58:57 PM EST |
| 392.50 | 69.50 | 72.35 | 70.93 | % | 0.18 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 10/28/2026 1:58:57 PM EST | |||
| 395.00 | 72.00 | 74.85 | 73.43 | 77.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 400.00 | 76.95 | 80.10 | 78.53 | 55.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 10/15/2026 | 10/28/2026 1:58:57 PM EST |
| 405.00 | 81.95 | 85.05 | 83.50 | 68.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 10/20/2026 | 10/28/2026 1:58:57 PM EST |
| 410.00 | 86.95 | 90.15 | 88.55 | 69.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:57 PM EST |
| 415.00 | 91.95 | 94.95 | 93.45 | 74.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:57 PM EST |
| 420.00 | 96.90 | 100.00 | 98.45 | 79.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 1:58:57 PM EST |
| 425.00 | 101.90 | 105.00 | 103.45 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 430.00 | 106.90 | 110.00 | 108.45 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 435.00 | 111.90 | 115.00 | 113.45 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 440.00 | 116.90 | 120.00 | 118.45 | 122.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 445.00 | 121.90 | 125.00 | 123.45 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 450.00 | 126.85 | 130.00 | 128.43 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 455.00 | 131.85 | 135.00 | 133.43 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 460.00 | 136.85 | 139.95 | 138.40 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 465.00 | 141.85 | 145.00 | 143.43 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 470.00 | 146.85 | 149.95 | 148.40 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 480.00 | 156.90 | 159.95 | 158.43 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST |