Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $281.50 as of 11/6/2026 7:03:24 AM 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 | 82.55 | 85.95 | 84.25 | 79.65 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:08 PM EST |
| 205.00 | 77.35 | 81.10 | 79.23 | 80.90 | -60.95 | -42.97% | 0.39 | 1 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 210.00 | 72.35 | 76.10 | 74.23 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 215.00 | 67.35 | 71.05 | 69.20 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 220.00 | 62.55 | 66.10 | 64.33 | 66.53 | % | 0.29 | 8 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 222.50 | 59.85 | 63.55 | 61.70 | 60.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.31 | 1.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 225.00 | 57.40 | 61.05 | 59.23 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 11/6/2026 4:00:08 PM EST | |||
| 227.50 | 54.90 | 58.65 | 56.78 | 57.24 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.25 | 1.00 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 230.00 | 52.40 | 56.10 | 54.25 | 56.69 | +4.79 | +9.23% | 0.24 | 2 | 4 | 1.18 | 0.99 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 232.50 | 49.90 | 53.60 | 51.75 | 52.32 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.13 | 0.99 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 235.00 | 48.10 | 51.15 | 49.63 | 47.93 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.09 | 0.99 | 0.00 | -0.08 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 237.50 | 44.95 | 48.60 | 46.78 | 47.90 | +2.00 | +4.36% | 0.20 | 4 | 9 | 1.04 | 0.98 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 240.00 | 43.25 | 46.10 | 44.68 | 44.94 | +1.88 | +4.37% | 0.19 | 150 | 24 | 0.99 | 0.98 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 242.50 | 39.95 | 43.60 | 41.78 | 43.77 | +2.72 | +6.63% | 0.17 | 2 | 14 | 0.95 | 0.97 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 245.00 | 37.50 | 41.15 | 39.33 | 40.16 | +0.43 | +1.09% | 0.16 | 149 | 23 | 0.91 | 0.97 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 247.50 | 35.05 | 38.80 | 36.93 | 38.42 | +5.16 | +15.52% | 0.15 | 48 | 14 | 0.89 | 0.96 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 250.00 | 33.40 | 36.05 | 34.73 | 35.07 | +0.12 | +0.35% | 0.14 | 309 | 39 | 0.80 | 0.95 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 252.50 | 30.15 | 33.90 | 32.03 | 33.30 | -7.18 | -17.74% | 0.13 | 64 | 3 | 0.81 | 0.94 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 255.00 | 27.70 | 31.35 | 29.53 | 30.45 | +4.59 | +17.75% | 0.12 | 112 | 35 | 0.75 | 0.93 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 257.50 | 25.30 | 29.05 | 27.18 | 28.12 | +1.62 | +6.12% | 0.11 | 63 | 19 | 0.73 | 0.92 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 260.00 | 22.95 | 26.65 | 24.80 | 25.48 | -0.02 | -0.08% | 0.10 | 37 | 32 | 0.69 | 0.90 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 262.50 | 20.85 | 24.35 | 22.60 | 23.21 | -5.97 | -20.46% | 0.09 | 22 | 2 | 0.66 | 0.89 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 265.00 | 19.10 | 21.45 | 20.28 | 21.11 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.40 | 0.87 | 0.01 | -0.31 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 267.50 | 16.85 | 19.50 | 18.18 | 15.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | 0.84 | 0.01 | -0.34 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 270.00 | 15.20 | 17.35 | 16.28 | 16.05 | -1.45 | -8.29% | 0.06 | 16 | 193 | 0.43 | 0.82 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 272.50 | 12.70 | 15.30 | 14.00 | 13.83 | -0.67 | -4.63% | 0.05 | 10 | 129 | 0.40 | 0.79 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 275.00 | 10.70 | 12.45 | 11.58 | 12.45 | +0.60 | +5.07% | 0.04 | 31 | 189 | 0.36 | 0.75 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 277.50 | 9.45 | 10.20 | 9.83 | 10.60 | -0.15 | -1.40% | 0.04 | 45 | 197 | 0.36 | 0.70 | 0.02 | -0.38 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 280.00 | 8.00 | 8.50 | 8.25 | 8.50 | +0.10 | +1.19% | 0.03 | 316 | 1,314 | 0.37 | 0.64 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 282.50 | 6.45 | 6.75 | 6.60 | 6.59 | -0.52 | -7.32% | 0.02 | 517 | 1,003 | 0.35 | 0.57 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 285.00 | 5.20 | 5.40 | 5.30 | 5.35 | -0.50 | -8.55% | 0.02 | 1,986 | 1,616 | 0.35 | 0.50 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 287.50 | 4.10 | 4.40 | 4.25 | 4.26 | -0.84 | -16.48% | 0.01 | 936 | 565 | 0.36 | 0.42 | 0.03 | -0.38 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 290.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.72 | -18.61% | 0.01 | 2,064 | 1,563 | 0.35 | 0.35 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 292.50 | 2.33 | 2.47 | 2.40 | 2.43 | -0.67 | -21.62% | 0.01 | 2,180 | 594 | 0.34 | 0.29 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 295.00 | 1.72 | 1.82 | 1.77 | 1.82 | -0.57 | -23.85% | 0.01 | 1,765 | 733 | 0.34 | 0.24 | 0.02 | -0.31 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 297.50 | 1.27 | 1.40 | 1.34 | 1.33 | -0.61 | -31.45% | 0.00 | 2,013 | 478 | 0.35 | 0.20 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 300.00 | 0.94 | 0.99 | 0.97 | 0.96 | -0.57 | -37.26% | 0.00 | 4,667 | 3,445 | 0.35 | 0.16 | 0.02 | -0.25 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 302.50 | 0.68 | 0.80 | 0.74 | 0.74 | -0.46 | -38.34% | 0.00 | 831 | 650 | 0.36 | 0.13 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 305.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.45 | -45.92% | 0.00 | 1,224 | 2,155 | 0.36 | 0.10 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 307.50 | 0.37 | 0.45 | 0.41 | 0.39 | -0.43 | -52.44% | 0.00 | 501 | 354 | 0.37 | 0.08 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 310.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.25 | -44.65% | 0.00 | 1,923 | 1,103 | 0.37 | 0.06 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 312.50 | 0.21 | 0.28 | 0.25 | 0.24 | -0.28 | -53.85% | 0.00 | 374 | 232 | 0.38 | 0.05 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 315.00 | 0.12 | 0.20 | 0.16 | 0.20 | -0.19 | -48.72% | 0.00 | 514 | 946 | 0.38 | 0.04 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 317.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 191 | 181 | 0.40 | 0.03 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 320.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.13 | -50.00% | 0.00 | 1,502 | 1,949 | 0.41 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 322.50 | 0.06 | 0.14 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 324 | 272 | 0.41 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 325.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 196 | 1,000 | 0.43 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 327.50 | 0.06 | 0.12 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 301 | 71 | 0.46 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 330.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 235 | 762 | 0.47 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 332.50 | 0.03 | 0.42 | 0.23 | 0.08 | -0.02 | -20.00% | 0.00 | 389 | 61 | 0.54 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 335.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 170 | 558 | 0.51 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 337.50 | 0.01 | 0.47 | 0.24 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 47 | 0.57 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 340.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 192 | 1,374 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 342.50 | 0.02 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 345.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 525 | 378 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 347.50 | 0.01 | 0.29 | 0.15 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 350.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 18 | 737 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 352.50 | 0.01 | 0.33 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 355.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 106 | 270 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 357.50 | 0.01 | 0.26 | 0.14 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 360.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 437 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 362.50 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 365.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 293 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 367.50 | 0.01 | 0.26 | 0.14 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 506 | 352 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 372.50 | 0.01 | 0.26 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 375.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 553 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 377.50 | 0.01 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 380.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 1,041 | 440 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 382.50 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 44 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 408 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 387.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 461 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 392.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 319 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 185 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 1.93 | 0.97 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.88 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 1.73 | 0.87 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 1.96 | 0.98 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 1.99 | 1.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 1.93 | 0.97 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 1.58 | 0.79 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 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 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.72 | 0.36 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 210.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 9 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 220.00 | 0.01 | 0.47 | 0.24 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 199 | 0.82 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 222.50 | 0.01 | 0.48 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 225.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 19 | 0.73 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 227.50 | 0.02 | 0.46 | 0.24 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 11 | 0.75 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 230.00 | 0.01 | 0.47 | 0.24 | 0.05 | -0.07 | -58.34% | 0.00 | 143 | 92 | 0.70 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 232.50 | 0.02 | 0.48 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.69 | -0.01 | 0.00 | -0.06 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 235.00 | 0.02 | 0.33 | 0.18 | 0.07 | -0.11 | -61.12% | 0.00 | 4 | 185 | 0.63 | -0.01 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 237.50 | 0.04 | 0.17 | 0.11 | 0.09 | -0.14 | -60.87% | 0.00 | 103 | 50 | 0.58 | -0.02 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 240.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 400 | 451 | 0.57 | -0.02 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 242.50 | 0.06 | 0.15 | 0.11 | 0.13 | -0.22 | -62.86% | 0.00 | 68 | 39 | 0.53 | -0.03 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 245.00 | 0.04 | 0.57 | 0.31 | 0.16 | -0.22 | -57.90% | 0.00 | 259 | 78 | 0.56 | -0.03 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 247.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.36 | -70.59% | 0.00 | 4 | 141 | 0.52 | -0.04 | 0.00 | -0.17 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 250.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.38 | -63.34% | 0.00 | 284 | 1,273 | 0.50 | -0.05 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 252.50 | 0.13 | 0.35 | 0.24 | 0.28 | -0.46 | -62.17% | 0.00 | 45 | 932 | 0.47 | -0.06 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 255.00 | 0.23 | 0.47 | 0.35 | 0.36 | -0.70 | -66.04% | 0.00 | 192 | 562 | 0.47 | -0.07 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 257.50 | 0.38 | 0.50 | 0.44 | 0.44 | -0.70 | -61.41% | 0.00 | 156 | 453 | 0.46 | -0.08 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 260.00 | 0.59 | 0.63 | 0.61 | 0.56 | -0.83 | -59.72% | 0.00 | 791 | 1,569 | 0.46 | -0.10 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 262.50 | 0.70 | 0.80 | 0.75 | 0.68 | -0.99 | -59.29% | 0.00 | 502 | 735 | 0.44 | -0.11 | 0.01 | -0.29 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 265.00 | 0.88 | 1.02 | 0.95 | 0.95 | -1.25 | -56.82% | 0.00 | 778 | 1,596 | 0.43 | -0.13 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 267.50 | 0.90 | 1.31 | 1.11 | 1.11 | -1.42 | -56.13% | 0.00 | 523 | 292 | 0.41 | -0.16 | 0.01 | -0.34 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 270.00 | 1.53 | 1.67 | 1.60 | 1.56 | -1.64 | -51.25% | 0.01 | 1,221 | 1,276 | 0.42 | -0.18 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 272.50 | 1.90 | 2.45 | 2.18 | 1.89 | -1.66 | -46.77% | 0.01 | 680 | 576 | 0.42 | -0.21 | 0.02 | -0.35 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 275.00 | 2.46 | 2.70 | 2.58 | 2.59 | -2.06 | -44.31% | 0.01 | 1,372 | 1,306 | 0.40 | -0.25 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 277.50 | 3.05 | 3.40 | 3.23 | 3.35 | -1.30 | -27.96% | 0.01 | 434 | 446 | 0.39 | -0.30 | 0.02 | -0.38 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 280.00 | 4.00 | 4.20 | 4.10 | 4.05 | -2.35 | -36.72% | 0.01 | 1,051 | 1,028 | 0.39 | -0.36 | 0.03 | -0.39 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 282.50 | 4.90 | 5.20 | 5.05 | 5.06 | -2.04 | -28.74% | 0.02 | 404 | 482 | 0.38 | -0.43 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 285.00 | 6.05 | 6.35 | 6.20 | 6.16 | -2.04 | -24.88% | 0.02 | 1,312 | 963 | 0.38 | -0.50 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 287.50 | 7.35 | 7.80 | 7.58 | 7.20 | -1.97 | -21.49% | 0.03 | 459 | 196 | 0.38 | -0.58 | 0.03 | -0.38 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 290.00 | 8.80 | 9.40 | 9.10 | 8.95 | -2.73 | -23.38% | 0.03 | 310 | 708 | 0.38 | -0.65 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 292.50 | 10.45 | 11.30 | 10.88 | 10.74 | -2.38 | -18.14% | 0.04 | 109 | 113 | 0.38 | -0.71 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 295.00 | 12.40 | 12.95 | 12.68 | 12.80 | -2.00 | -13.52% | 0.04 | 85 | 405 | 0.38 | -0.76 | 0.02 | -0.31 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 297.50 | 14.45 | 15.05 | 14.75 | 14.60 | -2.51 | -14.67% | 0.05 | 45 | 162 | 0.39 | -0.81 | 0.02 | -0.28 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 300.00 | 16.40 | 17.45 | 16.93 | 16.74 | -2.54 | -13.18% | 0.06 | 96 | 1,059 | 0.39 | -0.84 | 0.02 | -0.25 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 302.50 | 18.50 | 20.20 | 19.35 | 18.50 | -3.45 | -15.72% | 0.06 | 15 | 66 | 0.54 | -0.87 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 305.00 | 19.80 | 22.45 | 21.13 | 21.45 | -2.37 | -9.95% | 0.07 | 9 | 658 | 0.50 | -0.90 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 307.50 | 21.95 | 25.40 | 23.68 | 21.38 | -4.22 | -16.49% | 0.08 | 2 | 27 | 0.59 | -0.92 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 310.00 | 24.40 | 28.05 | 26.23 | 24.75 | -4.40 | -15.10% | 0.08 | 57 | 384 | 0.64 | -0.94 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 312.50 | 26.85 | 30.50 | 28.68 | 29.14 | -5.18 | -15.10% | 0.09 | 6 | 40 | 0.67 | -0.95 | 0.01 | -0.11 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 315.00 | 29.35 | 32.75 | 31.05 | 30.95 | -4.55 | -12.82% | 0.10 | 8 | 224 | 0.68 | -0.96 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 317.50 | 31.65 | 35.40 | 33.53 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.73 | -0.97 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 320.00 | 34.20 | 37.90 | 36.05 | 35.53 | -0.11 | -0.31% | 0.11 | 5 | 445 | 0.77 | -0.98 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 322.50 | 36.60 | 40.40 | 38.50 | 34.45 | -9.78 | -22.12% | 0.12 | 2 | 3 | 0.80 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 325.00 | 39.65 | 42.05 | 40.85 | 40.24 | -0.08 | -0.20% | 0.13 | 4 | 31 | 0.72 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 327.50 | 41.65 | 45.20 | 43.43 | 37.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 330.00 | 44.25 | 47.90 | 46.08 | 37.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 332.50 | 46.65 | 50.35 | 48.50 | 54.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 4:00:08 PM EST |
| 335.00 | 49.15 | 52.85 | 51.00 | 48.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:08 PM EST |
| 337.50 | 51.65 | 55.55 | 53.60 | 56.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 340.00 | 54.10 | 57.05 | 55.58 | 55.50 | -2.00 | -3.48% | 0.16 | 6 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST |
| 342.50 | 56.75 | 60.40 | 58.58 | 60.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:08 PM EST |
| 345.00 | 59.10 | 62.85 | 60.98 | 63.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 347.50 | 61.65 | 65.45 | 63.55 | 64.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 350.00 | 64.25 | 67.85 | 66.05 | 66.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 352.50 | 66.75 | 70.35 | 68.55 | 33.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:08 PM EST |
| 355.00 | 69.15 | 72.85 | 71.00 | 75.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 357.50 | 71.75 | 75.35 | 73.55 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 360.00 | 74.25 | 77.85 | 76.05 | 79.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:08 PM EST |
| 362.50 | 76.65 | 80.35 | 78.50 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 365.00 | 79.15 | 82.85 | 81.00 | 83.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 367.50 | 81.75 | 85.40 | 83.58 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 370.00 | 84.25 | 87.85 | 86.05 | 89.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 372.50 | 86.65 | 90.35 | 88.50 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 375.00 | 89.10 | 92.90 | 91.00 | 92.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:08 PM EST |
| 377.50 | 91.60 | 95.35 | 93.48 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 380.00 | 94.25 | 97.90 | 96.08 | 33.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:08 PM EST |
| 382.50 | 96.75 | 100.40 | 98.58 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 385.00 | 99.15 | 102.85 | 101.00 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 387.50 | 101.75 | 105.40 | 103.58 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 390.00 | 104.15 | 107.85 | 106.00 | 48.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:08 PM EST |
| 392.50 | 106.75 | 110.40 | 108.58 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 395.00 | 109.25 | 112.90 | 111.08 | 71.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:08 PM EST |
| 400.00 | 114.25 | 117.85 | 116.05 | 59.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:08 PM EST |
| 405.00 | 119.15 | 122.90 | 121.03 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 410.00 | 124.10 | 127.90 | 126.00 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 415.00 | 129.25 | 132.85 | 131.05 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 420.00 | 134.60 | 137.05 | 135.83 | 134.75 | % | 0.32 | 1 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:08 PM EST | |
| 425.00 | 139.10 | 142.85 | 140.98 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 430.00 | 144.25 | 147.90 | 146.08 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 435.00 | 149.10 | 152.85 | 150.98 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 440.00 | 154.25 | 157.90 | 156.08 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 445.00 | 159.10 | 162.85 | 160.98 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 450.00 | 164.15 | 167.85 | 166.00 | % | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 455.00 | 169.25 | 172.85 | 171.05 | 112.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:08 PM EST |
| 460.00 | 174.25 | 177.90 | 176.08 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 465.00 | 179.25 | 182.90 | 181.08 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 470.00 | 184.10 | 187.85 | 185.98 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST | |||
| 480.00 | 194.25 | 197.85 | 196.05 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:08 PM EST |