Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $280.66 as of 10/30/2026 6:15:46 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 | 178.65 | 182.60 | 180.63 | % | 1.81 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 110.00 | 168.80 | 172.65 | 170.73 | % | 1.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 120.00 | 158.80 | 162.70 | 160.75 | % | 1.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 130.00 | 148.95 | 152.75 | 150.85 | % | 1.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 135.00 | 143.95 | 147.75 | 145.85 | % | 1.08 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 140.00 | 139.00 | 142.80 | 140.90 | % | 1.01 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 145.00 | 134.15 | 137.80 | 135.98 | % | 0.94 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 150.00 | 129.05 | 132.80 | 130.93 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 155.00 | 124.05 | 127.85 | 125.95 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 160.00 | 119.25 | 122.90 | 121.08 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 165.00 | 114.30 | 117.90 | 116.10 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 170.00 | 109.30 | 113.00 | 111.15 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 175.00 | 104.40 | 108.00 | 106.20 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 180.00 | 99.45 | 103.00 | 101.23 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 185.00 | 94.45 | 98.15 | 96.30 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 190.00 | 89.55 | 93.20 | 91.38 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 195.00 | 84.60 | 88.20 | 86.40 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 200.00 | 79.65 | 83.30 | 81.48 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 10/30/2026 4:00:04 PM EST | |||
| 205.00 | 74.75 | 78.35 | 76.55 | % | 0.37 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 10/30/2026 4:00:04 PM EST | |||
| 210.00 | 69.80 | 73.45 | 71.63 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.05 | 10/30/2026 4:00:04 PM EST | |||
| 215.00 | 64.95 | 68.55 | 66.75 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.06 | 10/30/2026 4:00:04 PM EST | |||
| 220.00 | 60.10 | 63.70 | 61.90 | % | 0.28 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.07 | 10/30/2026 4:00:04 PM EST | |||
| 225.00 | 55.25 | 58.85 | 57.05 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.08 | 10/30/2026 4:00:04 PM EST | |||
| 230.00 | 50.45 | 54.10 | 52.28 | % | 0.23 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.09 | 10/30/2026 4:00:04 PM EST | |||
| 235.00 | 45.75 | 49.35 | 47.55 | % | 0.20 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.10 | 10/30/2026 4:00:04 PM EST | |||
| 240.00 | 41.10 | 44.70 | 42.90 | % | 0.18 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.11 | 10/30/2026 4:00:04 PM EST | |||
| 245.00 | 36.55 | 40.10 | 38.33 | 35.75 | % | 0.16 | 1 | 0 | 0.32 | 0.87 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 250.00 | 32.10 | 35.75 | 33.93 | 32.00 | % | 0.14 | 51 | 0 | 0.33 | 0.84 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 255.00 | 27.95 | 31.20 | 29.58 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.14 | 10/30/2026 4:00:04 PM EST | |||
| 260.00 | 24.40 | 25.95 | 25.18 | 25.66 | % | 0.10 | 4 | 0 | 0.31 | 0.77 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 265.00 | 20.15 | 23.80 | 21.98 | 22.70 | -3.20 | -12.36% | 0.08 | 3 | 1 | 0.32 | 0.72 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 270.00 | 16.65 | 20.30 | 18.48 | 17.73 | -2.60 | -12.79% | 0.07 | 24 | 30 | 0.32 | 0.67 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 275.00 | 13.95 | 17.20 | 15.58 | 14.17 | -3.01 | -17.52% | 0.06 | 152 | 14 | 0.32 | 0.61 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 280.00 | 11.95 | 12.70 | 12.33 | 12.50 | -1.67 | -11.79% | 0.04 | 304 | 85 | 0.30 | 0.54 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 285.00 | 9.65 | 10.30 | 9.98 | 10.60 | -0.90 | -7.83% | 0.04 | 69 | 86 | 0.30 | 0.47 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 290.00 | 7.50 | 8.80 | 8.15 | 8.10 | -1.20 | -12.91% | 0.03 | 61 | 99 | 0.31 | 0.40 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 295.00 | 5.60 | 7.40 | 6.50 | 6.07 | -1.03 | -14.51% | 0.02 | 43 | 153 | 0.31 | 0.33 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 300.00 | 4.50 | 5.75 | 5.13 | 5.00 | -0.85 | -14.53% | 0.02 | 203 | 212 | 0.31 | 0.28 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 305.00 | 3.70 | 4.15 | 3.93 | 3.90 | -0.28 | -6.70% | 0.01 | 141 | 69 | 0.31 | 0.23 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 310.00 | 1.66 | 3.20 | 2.43 | 2.73 | -0.95 | -25.82% | 0.01 | 260 | 60 | 0.28 | 0.19 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 315.00 | 2.30 | 2.56 | 2.43 | 2.11 | -0.74 | -25.97% | 0.01 | 199 | 126 | 0.31 | 0.15 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 320.00 | 1.61 | 3.40 | 2.51 | 1.86 | -0.39 | -17.34% | 0.01 | 107 | 85 | 0.35 | 0.12 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 325.00 | 1.38 | 2.49 | 1.94 | 1.35 | -0.52 | -27.81% | 0.01 | 97 | 35 | 0.35 | 0.10 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 330.00 | 0.93 | 1.54 | 1.24 | 1.11 | -0.56 | -33.54% | 0.00 | 90 | 33 | 0.33 | 0.08 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 335.00 | 0.98 | 1.16 | 1.07 | 1.00 | -0.25 | -20.00% | 0.00 | 153 | 9 | 0.34 | 0.07 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 340.00 | 0.82 | 1.16 | 0.99 | 0.85 | -0.15 | -15.00% | 0.00 | 58 | 5 | 0.36 | 0.05 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 345.00 | 0.63 | 1.27 | 0.95 | 0.68 | -0.22 | -24.45% | 0.00 | 24 | 6 | 0.37 | 0.04 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 350.00 | 0.30 | 1.00 | 0.65 | 0.60 | -0.30 | -33.34% | 0.00 | 48 | 53 | 0.36 | 0.04 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 355.00 | 0.53 | 0.90 | 0.72 | 0.52 | -0.17 | -24.64% | 0.00 | 25 | 38 | 0.39 | 0.03 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 360.00 | 0.24 | 0.93 | 0.59 | 0.47 | -0.11 | -18.97% | 0.00 | 55 | 17 | 0.39 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 365.00 | 0.20 | 0.66 | 0.43 | 0.43 | -0.23 | -34.85% | 0.00 | 5 | 1 | 0.39 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 370.00 | 0.36 | 0.70 | 0.53 | 0.40 | -0.10 | -20.00% | 0.00 | 15 | 24 | 0.42 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 375.00 | 0.12 | 0.67 | 0.40 | 0.35 | -0.02 | -5.41% | 0.00 | 47 | 28 | 0.41 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 380.00 | 0.30 | 0.60 | 0.45 | 0.39 | -0.10 | -20.41% | 0.00 | 29 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 385.00 | 0.25 | 0.91 | 0.58 | 0.30 | % | 0.00 | 3 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 390.00 | 0.11 | 0.63 | 0.37 | 0.30 | -0.04 | -11.77% | 0.00 | 12 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 395.00 | 0.08 | 0.75 | 0.42 | 0.25 | -0.05 | -16.67% | 0.00 | 14 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 400.00 | 0.07 | 0.78 | 0.43 | 0.22 | % | 0.00 | 4 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 405.00 | 0.09 | 0.44 | 0.27 | 0.20 | % | 0.00 | 18 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 410.00 | 0.08 | 0.69 | 0.39 | 0.14 | % | 0.00 | 9 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 415.00 | 0.08 | 0.52 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 420.00 | 0.05 | 0.48 | 0.27 | 0.17 | % | 0.00 | 6 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 425.00 | 0.08 | 0.65 | 0.37 | 0.22 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 430.00 | 0.07 | 0.67 | 0.37 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 435.00 | 0.07 | 0.45 | 0.26 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 440.00 | 0.06 | 0.49 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 445.00 | 0.06 | 0.41 | 0.24 | 0.17 | % | 0.00 | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 450.00 | 0.03 | 0.20 | 0.12 | 0.18 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 455.00 | 0.04 | 0.42 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 460.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 465.00 | 0.04 | 0.42 | 0.23 | 0.13 | % | 0.00 | 4 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 470.00 | 0.04 | 0.37 | 0.21 | 0.12 | % | 0.00 | 24 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 475.00 | 0.04 | 0.35 | 0.20 | 0.10 | % | 0.00 | 4 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 480.00 | 0.03 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 485.00 | 0.03 | 0.33 | 0.18 | 0.43 | % | 0.00 | 10 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 490.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 495.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 500.00 | 0.01 | 0.10 | 0.06 | 0.06 | % | 0.00 | 13 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 505.00 | 0.01 | 0.32 | 0.17 | 0.07 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 510.00 | 0.01 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 515.00 | 0.01 | 0.08 | 0.05 | 0.04 | % | 0.00 | 9 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 520.00 | 0.01 | 0.12 | 0.07 | 0.05 | % | 0.00 | 14 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 525.00 | 0.01 | 0.11 | 0.06 | 0.04 | % | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 530.00 | 0.01 | 0.12 | 0.07 | 0.05 | % | 0.00 | 2 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 540.00 | 0.01 | 0.25 | 0.13 | 0.03 | % | 0.00 | 13 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 550.00 | 0.01 | 0.24 | 0.13 | 0.07 | % | 0.00 | 21 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 150.00 | 0.01 | 0.19 | 0.10 | 0.10 | % | 0.00 | 7 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 155.00 | 0.01 | 0.11 | 0.06 | 0.06 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 160.00 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.00 | 5 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 165.00 | 0.01 | 0.56 | 0.29 | 0.17 | % | 0.00 | 3 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 170.00 | 0.03 | 0.34 | 0.19 | 0.08 | % | 0.00 | 20 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 175.00 | 0.04 | 0.39 | 0.22 | 0.09 | % | 0.00 | 1 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 180.00 | 0.05 | 0.59 | 0.32 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 185.00 | 0.06 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 190.00 | 0.08 | 0.43 | 0.26 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 195.00 | 0.09 | 0.69 | 0.39 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:04 PM EST | |||
| 200.00 | 0.11 | 0.71 | 0.41 | 0.22 | % | 0.00 | 25 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 205.00 | 0.08 | 0.74 | 0.41 | 0.24 | % | 0.00 | 1 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 210.00 | 0.10 | 0.89 | 0.50 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 10/30/2026 4:00:04 PM EST | |||
| 215.00 | 0.17 | 0.86 | 0.52 | 0.41 | % | 0.00 | 3 | 0 | 0.43 | -0.03 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 220.00 | 0.30 | 0.78 | 0.54 | 0.54 | % | 0.00 | 9 | 0 | 0.41 | -0.04 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 225.00 | 0.34 | 0.98 | 0.66 | 0.95 | % | 0.00 | 7 | 0 | 0.39 | -0.06 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 230.00 | 0.41 | 1.25 | 0.83 | 1.24 | % | 0.00 | 238 | 0 | 0.38 | -0.07 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 235.00 | 0.53 | 1.81 | 1.17 | 1.53 | % | 0.00 | 314 | 0 | 0.37 | -0.09 | 0.00 | -0.10 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 240.00 | 1.30 | 2.30 | 1.80 | 1.92 | % | 0.01 | 13 | 0 | 0.38 | -0.11 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 245.00 | 0.91 | 2.98 | 1.95 | 2.40 | % | 0.01 | 10 | 0 | 0.35 | -0.13 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 250.00 | 2.18 | 2.90 | 2.54 | 2.69 | % | 0.01 | 82 | 0 | 0.35 | -0.16 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 255.00 | 2.94 | 3.40 | 3.17 | 3.69 | +1.64 | +80.00% | 0.01 | 61 | 157 | 0.33 | -0.19 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 260.00 | 3.75 | 4.45 | 4.10 | 4.45 | +1.45 | +48.34% | 0.02 | 121 | 321 | 0.32 | -0.23 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 265.00 | 4.90 | 5.65 | 5.28 | 5.50 | +1.13 | +25.86% | 0.02 | 91 | 252 | 0.32 | -0.28 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 270.00 | 5.70 | 7.30 | 6.50 | 8.09 | +2.71 | +50.38% | 0.02 | 89 | 203 | 0.30 | -0.33 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 275.00 | 8.50 | 9.20 | 8.85 | 8.50 | +1.45 | +20.57% | 0.03 | 206 | 145 | 0.31 | -0.39 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 280.00 | 10.30 | 11.40 | 10.85 | 11.15 | +1.98 | +21.60% | 0.04 | 195 | 223 | 0.30 | -0.46 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 285.00 | 13.30 | 14.05 | 13.68 | 13.50 | +1.50 | +12.50% | 0.05 | 274 | 109 | 0.31 | -0.53 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 290.00 | 15.15 | 17.95 | 16.55 | 18.45 | +3.43 | +22.84% | 0.06 | 40 | 35 | 0.30 | -0.60 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 295.00 | 18.70 | 20.70 | 19.70 | 20.96 | +3.10 | +17.36% | 0.07 | 8 | 32 | 0.30 | -0.67 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 300.00 | 22.35 | 25.15 | 23.75 | 23.50 | +1.84 | +8.50% | 0.08 | 34 | 48 | 0.31 | -0.72 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 305.00 | 25.95 | 29.20 | 27.58 | 27.02 | +1.62 | +6.38% | 0.09 | 14 | 7 | 0.30 | -0.77 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 310.00 | 29.85 | 33.35 | 31.60 | 33.76 | +3.89 | +13.03% | 0.10 | 5 | 25 | 0.35 | -0.81 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 315.00 | 34.25 | 37.15 | 35.70 | 38.10 | +4.30 | +12.73% | 0.11 | 104 | 11 | 0.39 | -0.85 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 320.00 | 39.90 | 42.30 | 41.10 | 40.49 | +1.89 | +4.90% | 0.13 | 14 | 25 | 0.35 | -0.88 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 325.00 | 43.60 | 47.20 | 45.40 | 47.58 | +8.68 | +22.32% | 0.14 | 5 | 12 | 0.43 | -0.90 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 330.00 | 48.35 | 51.40 | 49.88 | 52.64 | +4.99 | +10.48% | 0.15 | 4 | 26 | 0.45 | -0.92 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 335.00 | 53.30 | 56.25 | 54.78 | 56.03 | +4.25 | +8.21% | 0.16 | 10 | 2 | 0.47 | -0.93 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 340.00 | 58.10 | 61.75 | 59.93 | 61.24 | +6.78 | +12.45% | 0.18 | 1 | 2 | 0.49 | -0.95 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 345.00 | 63.00 | 66.65 | 64.83 | 64.30 | % | 0.19 | 2 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 350.00 | 67.95 | 71.65 | 69.80 | 68.20 | +4.73 | +7.46% | 0.20 | 2 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 355.00 | 72.95 | 77.10 | 75.03 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 360.00 | 78.00 | 81.95 | 79.98 | 79.55 | % | 0.22 | 3 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:04 PM EST | |
| 365.00 | 83.00 | 86.90 | 84.95 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:04 PM EST | |||
| 370.00 | 87.95 | 91.95 | 89.95 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 375.00 | 92.95 | 96.90 | 94.93 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 380.00 | 97.95 | 101.90 | 99.93 | 95.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:04 PM EST |
| 385.00 | 103.00 | 107.05 | 105.03 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 390.00 | 108.00 | 112.10 | 110.05 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:04 PM EST | |||
| 395.00 | 112.95 | 117.15 | 115.05 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 400.00 | 118.00 | 121.90 | 119.95 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 405.00 | 122.95 | 127.05 | 125.00 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 410.00 | 127.95 | 132.00 | 129.98 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 415.00 | 132.95 | 136.90 | 134.93 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 420.00 | 137.95 | 141.90 | 139.93 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 425.00 | 143.00 | 146.90 | 144.95 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 430.00 | 148.00 | 151.95 | 149.98 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 435.00 | 153.05 | 156.90 | 154.98 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 440.00 | 157.95 | 161.90 | 159.93 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 445.00 | 163.05 | 166.90 | 164.98 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 450.00 | 168.00 | 172.05 | 170.03 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 455.00 | 172.95 | 176.90 | 174.93 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 460.00 | 178.05 | 181.95 | 180.00 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 465.00 | 182.95 | 186.90 | 184.93 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 470.00 | 187.95 | 191.90 | 189.93 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 475.00 | 193.00 | 196.95 | 194.98 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 480.00 | 198.05 | 201.95 | 200.00 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 485.00 | 202.95 | 206.90 | 204.93 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 490.00 | 207.95 | 211.95 | 209.95 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 495.00 | 213.05 | 216.90 | 214.98 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 500.00 | 217.95 | 222.10 | 220.03 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 505.00 | 222.95 | 226.90 | 224.93 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 510.00 | 228.05 | 231.90 | 229.98 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 515.00 | 233.00 | 236.95 | 234.98 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 520.00 | 238.00 | 241.90 | 239.95 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 525.00 | 242.90 | 247.00 | 244.95 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 530.00 | 248.05 | 251.90 | 249.98 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 540.00 | 257.95 | 261.95 | 259.95 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 550.00 | 268.00 | 271.90 | 269.95 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST |