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 | 83.80 | 86.65 | 85.23 | 79.65 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:10 PM EST |
| 205.00 | 78.80 | 80.90 | 79.85 | 80.90 | -60.95 | -42.97% | 0.39 | 1 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 210.00 | 73.80 | 76.40 | 75.10 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 215.00 | 68.80 | 71.60 | 70.20 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 220.00 | 63.85 | 66.70 | 65.28 | 66.53 | % | 0.30 | 8 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST | |
| 222.50 | 61.35 | 64.20 | 62.78 | 60.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 225.00 | 58.85 | 61.50 | 60.18 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 227.50 | 56.35 | 59.25 | 57.80 | 57.24 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.03 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 230.00 | 53.85 | 56.50 | 55.18 | 56.69 | +4.79 | +9.23% | 0.24 | 2 | 4 | 1.13 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 232.50 | 51.40 | 54.05 | 52.73 | 52.32 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.05 | 1.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 235.00 | 48.90 | 51.75 | 50.33 | 47.93 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 237.50 | 46.40 | 48.70 | 47.55 | 45.90 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.89 | 0.99 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 240.00 | 43.95 | 46.80 | 45.38 | 45.50 | +2.44 | +5.67% | 0.19 | 144 | 24 | 0.83 | 0.99 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 242.50 | 41.45 | 44.35 | 42.90 | 43.77 | +2.72 | +6.63% | 0.18 | 2 | 14 | 0.80 | 0.99 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 245.00 | 39.00 | 41.85 | 40.43 | 41.28 | +1.55 | +3.91% | 0.17 | 146 | 23 | 0.77 | 0.98 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 247.50 | 36.80 | 39.40 | 38.10 | 38.42 | +5.16 | +15.52% | 0.15 | 48 | 14 | 0.73 | 0.98 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 250.00 | 34.05 | 36.25 | 35.15 | 36.13 | +1.18 | +3.38% | 0.14 | 307 | 39 | 0.71 | 0.97 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 252.50 | 32.20 | 34.10 | 33.15 | 33.30 | -7.18 | -17.74% | 0.13 | 64 | 3 | 0.72 | 0.96 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 255.00 | 29.95 | 31.45 | 30.70 | 30.72 | +4.86 | +18.80% | 0.12 | 110 | 35 | 0.59 | 0.95 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 257.50 | 27.60 | 28.75 | 28.18 | 28.39 | +1.89 | +7.14% | 0.11 | 61 | 19 | 0.64 | 0.94 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 260.00 | 25.00 | 27.05 | 26.03 | 25.50 | 0.00 | 0.00% | 0.10 | 30 | 32 | 0.45 | 0.93 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 262.50 | 22.50 | 24.75 | 23.63 | 25.29 | -3.89 | -13.34% | 0.09 | 18 | 2 | 0.61 | 0.91 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 265.00 | 20.15 | 21.70 | 20.93 | 21.11 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.51 | 0.89 | 0.01 | -0.26 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 267.50 | 17.60 | 20.00 | 18.80 | 15.45 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.54 | 0.86 | 0.01 | -0.28 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 270.00 | 16.30 | 17.00 | 16.65 | 16.57 | -0.93 | -5.32% | 0.06 | 15 | 193 | 0.46 | 0.83 | 0.02 | -0.31 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 272.50 | 13.35 | 15.80 | 14.58 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.39 | 0.80 | 0.02 | -0.34 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 275.00 | 11.85 | 13.10 | 12.48 | 12.48 | +0.63 | +5.32% | 0.05 | 4 | 189 | 0.38 | 0.76 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 277.50 | 10.30 | 11.00 | 10.65 | 10.69 | -0.06 | -0.56% | 0.04 | 43 | 197 | 0.39 | 0.71 | 0.02 | -0.39 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 280.00 | 8.60 | 8.90 | 8.75 | 8.80 | +0.40 | +4.77% | 0.03 | 300 | 1,314 | 0.38 | 0.65 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 282.50 | 7.00 | 7.30 | 7.15 | 7.45 | +0.34 | +4.79% | 0.03 | 456 | 1,003 | 0.37 | 0.59 | 0.03 | -0.41 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 285.00 | 5.65 | 5.90 | 5.78 | 5.77 | -0.08 | -1.37% | 0.02 | 1,431 | 1,616 | 0.36 | 0.52 | 0.03 | -0.41 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 287.50 | 4.40 | 4.65 | 4.53 | 4.60 | -0.50 | -9.81% | 0.02 | 826 | 565 | 0.36 | 0.45 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 290.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.32 | -8.27% | 0.01 | 1,642 | 1,563 | 0.35 | 0.37 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 292.50 | 2.63 | 2.77 | 2.70 | 2.66 | -0.44 | -14.20% | 0.01 | 1,932 | 594 | 0.35 | 0.31 | 0.03 | -0.34 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 295.00 | 1.93 | 2.04 | 1.99 | 1.98 | -0.41 | -17.16% | 0.01 | 1,323 | 733 | 0.35 | 0.25 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 297.50 | 1.41 | 1.51 | 1.46 | 1.47 | -0.47 | -24.23% | 0.00 | 1,821 | 478 | 0.35 | 0.19 | 0.02 | -0.26 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 300.00 | 1.04 | 1.10 | 1.07 | 1.06 | -0.47 | -30.72% | 0.00 | 3,880 | 3,445 | 0.35 | 0.15 | 0.02 | -0.23 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 302.50 | 0.73 | 0.80 | 0.77 | 0.80 | -0.40 | -33.34% | 0.00 | 793 | 650 | 0.35 | 0.12 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 305.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.42 | -42.86% | 0.00 | 959 | 2,155 | 0.35 | 0.09 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 307.50 | 0.38 | 0.45 | 0.42 | 0.40 | -0.42 | -51.22% | 0.00 | 486 | 354 | 0.35 | 0.07 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 310.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.25 | -44.65% | 0.00 | 913 | 1,103 | 0.36 | 0.06 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 312.50 | 0.21 | 0.26 | 0.24 | 0.22 | -0.30 | -57.70% | 0.00 | 336 | 232 | 0.37 | 0.04 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 315.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.20 | -51.29% | 0.00 | 423 | 946 | 0.38 | 0.03 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 317.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 156 | 181 | 0.39 | 0.03 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 320.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 1,346 | 1,949 | 0.40 | 0.02 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 322.50 | 0.09 | 0.18 | 0.14 | 0.11 | -0.14 | -56.00% | 0.00 | 256 | 272 | 0.40 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 325.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 177 | 1,000 | 0.42 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 327.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 272 | 71 | 0.45 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 330.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 197 | 762 | 0.45 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 332.50 | 0.05 | 0.26 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 382 | 61 | 0.46 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 335.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 168 | 558 | 0.48 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 337.50 | 0.01 | 0.14 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 47 | 0.49 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 340.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 59 | 1,374 | 0.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 342.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 345.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 525 | 378 | 0.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 347.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 18 | 737 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 352.50 | 0.01 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 355.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 103 | 270 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 357.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 360.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 437 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 362.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 365.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 293 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 367.50 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 506 | 352 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 372.50 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 375.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 553 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 377.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 440 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 382.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 385.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 408 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 387.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 461 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 392.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 395.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 319 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 415.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 185 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:10 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 435.00 | 0.00 | 1.53 | 0.77 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:10 PM EST |
| 440.00 | 0.00 | 0.66 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:10 PM EST |
| 445.00 | 0.00 | 1.78 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:10 PM EST |
| 450.00 | 0.00 | 1.33 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:10 PM EST |
| 455.00 | 0.00 | 1.56 | 0.78 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 460.00 | 0.00 | 1.59 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:10 PM EST |
| 465.00 | 0.00 | 1.53 | 0.77 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:10 PM EST |
| 470.00 | 0.00 | 1.18 | 0.59 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:10 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:10 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 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 205.00 | 0.00 | 0.52 | 0.26 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 215.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 220.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 199 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 222.50 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 225.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 227.50 | 0.02 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 11 | 0.65 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 230.00 | 0.04 | 0.07 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 43 | 92 | 0.63 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 232.50 | 0.03 | 0.12 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 235.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 185 | 0.61 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 237.50 | 0.04 | 0.13 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 103 | 50 | 0.57 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 240.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 246 | 451 | 0.55 | -0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 242.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.20 | -57.15% | 0.00 | 65 | 39 | 0.57 | -0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 245.00 | 0.15 | 0.21 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 208 | 78 | 0.55 | -0.02 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 247.50 | 0.18 | 0.22 | 0.20 | 0.21 | -0.30 | -58.83% | 0.00 | 3 | 141 | 0.53 | -0.02 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 250.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.36 | -60.00% | 0.00 | 270 | 1,273 | 0.52 | -0.03 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 252.50 | 0.27 | 0.31 | 0.29 | 0.29 | -0.45 | -60.82% | 0.00 | 43 | 932 | 0.51 | -0.04 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 255.00 | 0.29 | 0.42 | 0.36 | 0.35 | -0.71 | -66.99% | 0.00 | 146 | 562 | 0.48 | -0.05 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 257.50 | 0.43 | 0.51 | 0.47 | 0.51 | -0.63 | -55.27% | 0.00 | 145 | 453 | 0.48 | -0.06 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 260.00 | 0.53 | 0.60 | 0.57 | 0.56 | -0.83 | -59.72% | 0.00 | 580 | 1,569 | 0.46 | -0.07 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 262.50 | 0.67 | 0.76 | 0.72 | 0.69 | -0.98 | -58.69% | 0.00 | 485 | 735 | 0.45 | -0.09 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 265.00 | 0.86 | 0.94 | 0.90 | 0.88 | -1.32 | -60.00% | 0.00 | 712 | 1,596 | 0.43 | -0.11 | 0.01 | -0.26 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 267.50 | 1.10 | 1.20 | 1.15 | 1.18 | -1.35 | -53.36% | 0.00 | 492 | 292 | 0.42 | -0.14 | 0.01 | -0.28 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 270.00 | 1.41 | 1.50 | 1.46 | 1.49 | -1.71 | -53.44% | 0.01 | 1,021 | 1,276 | 0.41 | -0.17 | 0.02 | -0.31 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 272.50 | 1.82 | 1.90 | 1.86 | 1.77 | -1.78 | -50.15% | 0.01 | 426 | 576 | 0.40 | -0.20 | 0.02 | -0.34 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 275.00 | 2.30 | 2.43 | 2.37 | 2.35 | -2.30 | -49.47% | 0.01 | 1,202 | 1,306 | 0.39 | -0.24 | 0.02 | -0.37 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 277.50 | 2.90 | 3.05 | 2.98 | 2.99 | -1.66 | -35.70% | 0.01 | 327 | 446 | 0.38 | -0.29 | 0.02 | -0.39 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 280.00 | 3.65 | 3.80 | 3.73 | 3.70 | -2.70 | -42.19% | 0.01 | 830 | 1,028 | 0.37 | -0.35 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 282.50 | 4.55 | 4.70 | 4.63 | 4.58 | -2.52 | -35.50% | 0.02 | 282 | 482 | 0.37 | -0.41 | 0.03 | -0.41 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 285.00 | 5.60 | 5.85 | 5.73 | 5.67 | -2.53 | -30.86% | 0.02 | 801 | 963 | 0.36 | -0.48 | 0.03 | -0.41 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 287.50 | 6.85 | 7.20 | 7.03 | 6.78 | -2.39 | -26.07% | 0.02 | 336 | 196 | 0.35 | -0.55 | 0.03 | -0.40 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 290.00 | 8.35 | 8.65 | 8.50 | 8.35 | -3.33 | -28.51% | 0.03 | 257 | 708 | 0.35 | -0.63 | 0.03 | -0.37 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 292.50 | 9.90 | 10.75 | 10.33 | 9.96 | -3.16 | -24.09% | 0.04 | 61 | 113 | 0.34 | -0.69 | 0.03 | -0.34 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 295.00 | 11.55 | 12.40 | 11.98 | 11.56 | -3.24 | -21.90% | 0.04 | 55 | 405 | 0.35 | -0.75 | 0.02 | -0.30 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 297.50 | 13.25 | 14.45 | 13.85 | 13.70 | -3.41 | -19.93% | 0.05 | 27 | 162 | 0.34 | -0.81 | 0.02 | -0.26 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 300.00 | 15.65 | 16.50 | 16.08 | 16.03 | -3.25 | -16.86% | 0.05 | 82 | 1,059 | 0.36 | -0.85 | 0.02 | -0.23 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 302.50 | 17.30 | 19.85 | 18.58 | 17.00 | -4.95 | -22.56% | 0.06 | 10 | 66 | 0.54 | -0.88 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 305.00 | 19.40 | 21.50 | 20.45 | 20.36 | -3.46 | -14.53% | 0.07 | 7 | 658 | 0.49 | -0.91 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 307.50 | 22.00 | 24.05 | 23.03 | 21.38 | -4.22 | -16.49% | 0.07 | 2 | 27 | 0.57 | -0.93 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 310.00 | 24.15 | 26.50 | 25.33 | 24.75 | -4.40 | -15.10% | 0.08 | 57 | 384 | 0.58 | -0.94 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 312.50 | 26.85 | 29.30 | 28.08 | 28.31 | -6.01 | -17.52% | 0.09 | 2 | 40 | 0.65 | -0.96 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 315.00 | 29.05 | 31.80 | 30.43 | 30.95 | -4.55 | -12.82% | 0.10 | 8 | 224 | 0.68 | -0.97 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 317.50 | 31.75 | 34.25 | 33.00 | 28.00 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.71 | -0.97 | 0.00 | -0.07 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 320.00 | 34.00 | 36.75 | 35.38 | 34.55 | -1.09 | -3.06% | 0.11 | 4 | 445 | 0.75 | -0.98 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 322.50 | 36.50 | 39.25 | 37.88 | 34.45 | -9.78 | -22.12% | 0.12 | 2 | 3 | 0.77 | -0.98 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 325.00 | 39.05 | 41.15 | 40.10 | 40.00 | -0.32 | -0.80% | 0.12 | 3 | 31 | 0.72 | -0.99 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 327.50 | 41.45 | 44.20 | 42.83 | 37.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 330.00 | 43.95 | 46.30 | 45.13 | 37.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 332.50 | 46.45 | 49.20 | 47.83 | 54.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 11/6/2026 1:59:10 PM EST |
| 335.00 | 48.95 | 51.70 | 50.33 | 48.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 1:59:10 PM EST |
| 337.50 | 51.45 | 54.20 | 52.83 | 56.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 340.00 | 54.15 | 56.15 | 55.15 | 54.70 | -2.80 | -4.87% | 0.16 | 4 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST |
| 342.50 | 56.45 | 59.20 | 57.83 | 60.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:10 PM EST |
| 345.00 | 59.00 | 61.65 | 60.33 | 63.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 347.50 | 61.45 | 64.20 | 62.83 | 64.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 350.00 | 63.95 | 66.70 | 65.33 | 66.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 352.50 | 66.45 | 69.20 | 67.83 | 33.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:10 PM EST |
| 355.00 | 68.95 | 71.70 | 70.33 | 75.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 357.50 | 71.45 | 74.20 | 72.83 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 360.00 | 73.95 | 76.70 | 75.33 | 79.99 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:10 PM EST |
| 362.50 | 76.45 | 79.20 | 77.83 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 365.00 | 78.95 | 81.70 | 80.33 | 83.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 367.50 | 81.45 | 84.20 | 82.83 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 370.00 | 83.95 | 86.70 | 85.33 | 89.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 372.50 | 86.45 | 89.20 | 87.83 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 375.00 | 88.95 | 91.70 | 90.33 | 92.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:10 PM EST |
| 377.50 | 91.50 | 94.20 | 92.85 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 380.00 | 93.95 | 96.70 | 95.33 | 33.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 1:59:10 PM EST |
| 382.50 | 96.45 | 99.20 | 97.83 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 385.00 | 98.95 | 101.70 | 100.33 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 387.50 | 101.45 | 104.20 | 102.83 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 390.00 | 103.95 | 106.70 | 105.33 | 48.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:10 PM EST |
| 392.50 | 106.45 | 109.20 | 107.83 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 395.00 | 108.95 | 111.70 | 110.33 | 71.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 1:59:10 PM EST |
| 400.00 | 113.95 | 116.70 | 115.33 | 59.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 1:59:10 PM EST |
| 405.00 | 118.95 | 121.70 | 120.33 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 410.00 | 123.95 | 126.70 | 125.33 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 415.00 | 128.95 | 131.70 | 130.33 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 420.00 | 134.00 | 136.10 | 135.05 | 134.75 | % | 0.32 | 1 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:10 PM EST | |
| 425.00 | 138.95 | 141.70 | 140.33 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 430.00 | 143.95 | 146.70 | 145.33 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 435.00 | 148.95 | 151.70 | 150.33 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 440.00 | 153.95 | 156.70 | 155.33 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 445.00 | 158.95 | 161.70 | 160.33 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 450.00 | 163.95 | 166.70 | 165.33 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 455.00 | 168.95 | 171.70 | 170.33 | 112.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 1:59:10 PM EST |
| 460.00 | 173.95 | 176.70 | 175.33 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 465.00 | 179.00 | 181.70 | 180.35 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 470.00 | 183.95 | 186.70 | 185.33 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST | |||
| 480.00 | 193.95 | 196.70 | 195.33 | % | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:10 PM EST |