Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $347.41 as of 9/23/2026 10:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 264.60 | 267.80 | 266.20 | 267.10 | 0.00 | 0.00% | 3.55 | 0 | 10,616 | 1.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:46 PM EST |
| 80.00 | 259.65 | 262.85 | 261.25 | 292.23 | 0.00 | 0.00% | 3.27 | 0 | 139 | 1.76 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/22/2026 3:59:46 PM EST |
| 85.00 | 254.75 | 257.85 | 256.30 | 250.70 | 0.00 | 0.00% | 3.02 | 0 | 59 | 1.69 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 3:59:46 PM EST |
| 90.00 | 249.50 | 252.90 | 251.20 | 254.00 | 0.00 | 0.00% | 2.79 | 0 | 106 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 3:59:46 PM EST |
| 95.00 | 244.50 | 248.00 | 246.25 | 235.00 | 0.00 | 0.00% | 2.59 | 0 | 137 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/22/2026 3:59:46 PM EST |
| 100.00 | 239.80 | 243.05 | 241.43 | 239.30 | 0.00 | 0.00% | 2.41 | 0 | 809 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:46 PM EST |
| 105.00 | 234.85 | 238.10 | 236.48 | 237.75 | 0.00 | 0.00% | 2.25 | 0 | 53 | 1.45 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 110.00 | 229.80 | 233.15 | 231.48 | 244.00 | 0.00 | 0.00% | 2.10 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 115.00 | 225.00 | 228.25 | 226.63 | 240.21 | 0.00 | 0.00% | 1.97 | 0 | 25 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:46 PM EST |
| 120.00 | 220.25 | 223.30 | 221.78 | 228.67 | 0.00 | 0.00% | 1.85 | 0 | 482 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 125.00 | 215.00 | 218.30 | 216.65 | 216.83 | 0.00 | 0.00% | 1.73 | 0 | 131 | 1.25 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 130.00 | 210.25 | 213.40 | 211.83 | 216.90 | 0.00 | 0.00% | 1.63 | 0 | 376 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 135.00 | 205.20 | 208.45 | 206.83 | 206.17 | 0.00 | 0.00% | 1.53 | 0 | 108 | 1.16 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 140.00 | 200.20 | 203.55 | 201.88 | 202.33 | 0.00 | 0.00% | 1.44 | 0 | 331 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:46 PM EST |
| 145.00 | 195.60 | 198.60 | 197.10 | 190.92 | 0.00 | 0.00% | 1.36 | 0 | 484 | 1.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 3:59:46 PM EST |
| 150.00 | 190.65 | 193.65 | 192.15 | 202.34 | 0.00 | 0.00% | 1.28 | 0 | 703 | 1.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 155.00 | 185.70 | 188.75 | 187.23 | 205.77 | 0.00 | 0.00% | 1.21 | 0 | 499 | 1.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/22/2026 3:59:46 PM EST |
| 160.00 | 180.50 | 183.75 | 182.13 | 186.27 | 0.00 | 0.00% | 1.14 | 0 | 600 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 165.00 | 175.80 | 178.85 | 177.33 | 178.46 | 0.00 | 0.00% | 1.07 | 0 | 272 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:46 PM EST |
| 170.00 | 170.85 | 173.90 | 172.38 | 175.30 | 0.00 | 0.00% | 1.01 | 0 | 460 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:46 PM EST |
| 175.00 | 165.75 | 168.95 | 167.35 | 170.29 | 0.00 | 0.00% | 0.96 | 0 | 443 | 0.88 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/22/2026 3:59:46 PM EST |
| 180.00 | 160.95 | 164.05 | 162.50 | 173.09 | 0.00 | 0.00% | 0.90 | 0 | 949 | 0.85 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 185.00 | 156.30 | 159.10 | 157.70 | 157.10 | 0.00 | 0.00% | 0.85 | 0 | 651 | 0.83 | 1.00 | 0.00 | -0.02 | 9/15/2026 | 9/22/2026 3:59:46 PM EST |
| 190.00 | 150.90 | 154.20 | 152.55 | 157.97 | 0.00 | 0.00% | 0.80 | 0 | 1,449 | 0.80 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 195.00 | 146.20 | 149.25 | 147.73 | 153.76 | 0.00 | 0.00% | 0.76 | 0 | 451 | 0.77 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 200.00 | 141.70 | 144.35 | 143.03 | 153.06 | 0.00 | 0.00% | 0.72 | 0 | 1,147 | 0.74 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 205.00 | 136.35 | 139.40 | 137.88 | 143.50 | 0.00 | 0.00% | 0.67 | 0 | 333 | 0.72 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 210.00 | 131.20 | 134.50 | 132.85 | 144.30 | 0.00 | 0.00% | 0.63 | 0 | 1,321 | 0.69 | 0.99 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 215.00 | 126.55 | 129.60 | 128.08 | 133.52 | 0.00 | 0.00% | 0.60 | 0 | 513 | 0.67 | 0.99 | 0.00 | -0.03 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 220.00 | 122.05 | 124.70 | 123.38 | 139.14 | 0.00 | 0.00% | 0.56 | 0 | 723 | 0.64 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 225.00 | 117.10 | 119.80 | 118.45 | 133.00 | 0.00 | 0.00% | 0.53 | 0 | 323 | 0.62 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 230.00 | 111.75 | 114.95 | 113.35 | 118.00 | 0.00 | 0.00% | 0.49 | 0 | 1,258 | 0.60 | 0.98 | 0.00 | -0.04 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 235.00 | 106.95 | 110.10 | 108.53 | 119.81 | 0.00 | 0.00% | 0.46 | 0 | 705 | 0.58 | 0.98 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 240.00 | 102.45 | 105.25 | 103.85 | 107.00 | 0.00 | 0.00% | 0.43 | 0 | 530 | 0.52 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/22/2026 3:59:46 PM EST |
| 245.00 | 97.80 | 100.45 | 99.13 | 110.76 | 0.00 | 0.00% | 0.40 | 0 | 375 | 0.54 | 0.97 | 0.00 | -0.05 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 250.00 | 93.10 | 95.70 | 94.40 | 112.55 | 0.00 | 0.00% | 0.38 | 0 | 1,258 | 0.40 | 0.96 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 255.00 | 88.20 | 90.90 | 89.55 | 103.00 | 0.00 | 0.00% | 0.35 | 0 | 600 | 0.50 | 0.96 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 260.00 | 83.50 | 86.25 | 84.88 | 99.31 | 0.00 | 0.00% | 0.33 | 0 | 1,935 | 0.38 | 0.95 | 0.00 | -0.07 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 265.00 | 79.15 | 81.60 | 80.38 | 85.29 | 0.00 | 0.00% | 0.30 | 0 | 817 | 0.37 | 0.94 | 0.00 | -0.07 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 270.00 | 74.50 | 77.00 | 75.75 | 86.47 | 0.00 | 0.00% | 0.28 | 0 | 1,068 | 0.37 | 0.93 | 0.00 | -0.08 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 275.00 | 69.45 | 72.50 | 70.98 | 82.06 | 0.00 | 0.00% | 0.26 | 0 | 505 | 0.36 | 0.92 | 0.00 | -0.08 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 280.00 | 65.55 | 68.10 | 66.83 | 77.23 | 0.00 | 0.00% | 0.24 | 0 | 897 | 0.37 | 0.91 | 0.00 | -0.09 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 285.00 | 61.10 | 63.80 | 62.45 | 69.65 | 0.00 | 0.00% | 0.22 | 0 | 297 | 0.36 | 0.89 | 0.00 | -0.10 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 290.00 | 56.70 | 59.55 | 58.13 | 59.20 | -6.30 | -9.62% | 0.20 | 9 | 3,527 | 0.36 | 0.88 | 0.00 | -0.10 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 295.00 | 52.85 | 55.50 | 54.18 | 61.15 | 0.00 | 0.00% | 0.18 | 0 | 573 | 0.36 | 0.86 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 300.00 | 48.95 | 51.60 | 50.28 | 49.89 | -6.79 | -11.98% | 0.17 | 13 | 2,168 | 0.35 | 0.84 | 0.00 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 305.00 | 45.00 | 47.70 | 46.35 | 51.60 | 0.00 | 0.00% | 0.15 | 0 | 769 | 0.35 | 0.81 | 0.00 | -0.12 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 310.00 | 41.65 | 43.95 | 42.80 | 49.83 | 0.00 | 0.00% | 0.14 | 0 | 3,371 | 0.35 | 0.79 | 0.00 | -0.13 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 315.00 | 38.20 | 40.35 | 39.28 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 635 | 0.35 | 0.76 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 320.00 | 35.05 | 36.50 | 35.78 | 36.52 | -5.48 | -13.05% | 0.11 | 1 | 2,038 | 0.35 | 0.74 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 325.00 | 31.90 | 32.90 | 32.40 | 32.90 | -5.60 | -14.55% | 0.10 | 18 | 1,013 | 0.34 | 0.71 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 330.00 | 29.00 | 30.35 | 29.68 | 31.45 | -4.50 | -12.52% | 0.09 | 11 | 2,622 | 0.35 | 0.68 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 335.00 | 25.90 | 27.15 | 26.53 | 27.95 | -4.15 | -12.93% | 0.08 | 1 | 2,790 | 0.34 | 0.64 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 340.00 | 23.50 | 24.55 | 24.03 | 24.00 | -5.85 | -19.60% | 0.07 | 80 | 4,145 | 0.35 | 0.61 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 345.00 | 21.35 | 21.85 | 21.60 | 22.15 | -4.04 | -15.43% | 0.06 | 21 | 1,916 | 0.34 | 0.58 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 350.00 | 19.00 | 19.85 | 19.43 | 19.65 | -4.15 | -17.44% | 0.06 | 49 | 8,574 | 0.34 | 0.54 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 355.00 | 16.75 | 17.90 | 17.33 | 18.90 | -2.85 | -13.11% | 0.05 | 6 | 1,699 | 0.34 | 0.51 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 360.00 | 15.35 | 15.85 | 15.60 | 15.65 | -3.75 | -19.33% | 0.04 | 167 | 8,754 | 0.34 | 0.47 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 365.00 | 13.40 | 14.40 | 13.90 | 13.95 | -4.20 | -23.14% | 0.04 | 55 | 2,085 | 0.34 | 0.44 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 370.00 | 11.75 | 13.00 | 12.38 | 13.00 | -2.70 | -17.20% | 0.03 | 10 | 2,655 | 0.34 | 0.41 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 375.00 | 10.55 | 11.00 | 10.78 | 11.00 | -3.08 | -21.88% | 0.03 | 122 | 1,584 | 0.34 | 0.38 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 380.00 | 9.50 | 9.85 | 9.68 | 9.90 | -2.77 | -21.87% | 0.03 | 81 | 8,291 | 0.34 | 0.35 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 385.00 | 8.60 | 9.20 | 8.90 | 8.57 | -2.73 | -24.16% | 0.02 | 1,052 | 5,422 | 0.35 | 0.32 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 390.00 | 7.35 | 7.85 | 7.60 | 7.69 | -2.31 | -23.10% | 0.02 | 29 | 2,312 | 0.34 | 0.29 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 395.00 | 6.70 | 6.90 | 6.80 | 6.80 | -2.25 | -24.87% | 0.02 | 21 | 1,422 | 0.34 | 0.27 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 400.00 | 5.80 | 6.25 | 6.03 | 5.95 | -2.05 | -25.63% | 0.02 | 390 | 6,999 | 0.35 | 0.25 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 405.00 | 5.10 | 5.80 | 5.45 | 6.33 | -0.72 | -10.22% | 0.01 | 10 | 980 | 0.35 | 0.22 | 0.01 | -0.11 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 410.00 | 4.50 | 5.20 | 4.85 | 4.65 | -1.65 | -26.19% | 0.01 | 4 | 2,449 | 0.35 | 0.20 | 0.00 | -0.10 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 415.00 | 3.90 | 4.65 | 4.28 | 4.87 | -0.88 | -15.31% | 0.01 | 2 | 1,112 | 0.35 | 0.19 | 0.00 | -0.10 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 420.00 | 3.55 | 3.85 | 3.70 | 3.70 | -1.30 | -26.00% | 0.01 | 44 | 3,137 | 0.35 | 0.17 | 0.00 | -0.09 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 425.00 | 3.10 | 3.70 | 3.40 | 3.20 | -1.30 | -28.89% | 0.01 | 10 | 657 | 0.35 | 0.15 | 0.00 | -0.09 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 430.00 | 2.73 | 3.10 | 2.92 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 1,618 | 0.35 | 0.14 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 435.00 | 2.35 | 2.78 | 2.57 | % | 0.01 | 0 | 0 | EST | |||||||
| 440.00 | 2.10 | 2.48 | 2.29 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,224 | 0.35 | 0.12 | 0.00 | -0.07 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 445.00 | 1.83 | 2.21 | 2.02 | % | 0.00 | 0 | 0 | EST | |||||||
| 450.00 | 1.75 | 1.97 | 1.86 | 2.00 | -0.49 | -19.68% | 0.00 | 42 | 6,876 | 0.36 | 0.09 | 0.00 | -0.06 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 455.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 1.36 | 1.60 | 1.48 | 1.68 | -0.25 | -12.96% | 0.00 | 2 | 2,272 | 0.36 | 0.08 | 0.00 | -0.06 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 465.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 0.98 | 1.41 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.36 | 0.06 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 475.00 | 0.96 | 1.22 | 1.09 | % | 0.00 | 0 | 0 | EST | |||||||
| 480.00 | 0.88 | 1.24 | 1.06 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.36 | 0.05 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 485.00 | 0.81 | 1.14 | 0.98 | % | 0.00 | 0 | 0 | EST | |||||||
| 490.00 | 0.67 | 1.06 | 0.87 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,014 | 0.36 | 0.04 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 495.00 | 0.50 | 0.98 | 0.74 | % | 0.00 | 0 | 0 | EST | |||||||
| 500.00 | 0.60 | 0.80 | 0.70 | 0.64 | -0.13 | -16.89% | 0.00 | 103 | 3,136 | 0.38 | 0.04 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 505.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 520.00 | 0.38 | 0.49 | 0.44 | 0.46 | -0.08 | -14.82% | 0.00 | 1 | 674 | 0.38 | 0.02 | 0.00 | -0.02 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 540.00 | 0.20 | 0.59 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.39 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 560.00 | 0.02 | 0.50 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.40 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/22/2026 3:59:46 PM EST |
| 580.00 | 0.01 | 0.30 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.42 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/22/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/22/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/22/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.28 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 110.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:46 PM EST |
| 125.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 520 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,187 | 0.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 135.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,062 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 140.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 1,283 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 145.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 150.00 | 0.02 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 155.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 160.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 1,317 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 165.00 | 0.02 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 175.00 | 0.01 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.54 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 180.00 | 0.01 | 0.38 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.53 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 185.00 | 0.01 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.49 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 190.00 | 0.01 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.52 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 195.00 | 0.01 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 0.47 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 200.00 | 0.01 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.49 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 205.00 | 0.01 | 0.48 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.47 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 210.00 | 0.13 | 0.43 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.48 | -0.01 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 215.00 | 0.12 | 0.53 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.45 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,919 | 0.42 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 225.00 | 0.11 | 0.66 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.45 | -0.01 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 230.00 | 0.18 | 0.73 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.42 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 235.00 | 0.39 | 0.73 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.42 | -0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 240.00 | 0.37 | 0.93 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.40 | -0.02 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 245.00 | 0.72 | 1.06 | 0.89 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.40 | -0.03 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 250.00 | 0.65 | 1.02 | 0.84 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 0.40 | -0.04 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 255.00 | 0.83 | 1.43 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 0.39 | -0.04 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 260.00 | 1.26 | 1.68 | 1.47 | 1.55 | +0.28 | +22.05% | 0.01 | 1 | 1,772 | 0.38 | -0.05 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 265.00 | 1.34 | 1.98 | 1.66 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.38 | -0.06 | 0.00 | -0.07 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 270.00 | 1.69 | 2.18 | 1.94 | 1.96 | +0.17 | +9.50% | 0.01 | 10 | 2,998 | 0.37 | -0.07 | 0.00 | -0.08 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 275.00 | 2.33 | 2.78 | 2.56 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1,925 | 0.36 | -0.08 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 280.00 | 2.65 | 3.20 | 2.93 | 2.88 | +0.34 | +13.39% | 0.01 | 13 | 3,350 | 0.36 | -0.09 | 0.00 | -0.09 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 285.00 | 3.25 | 3.85 | 3.55 | 3.65 | +0.35 | +10.61% | 0.01 | 2 | 1,809 | 0.36 | -0.11 | 0.00 | -0.10 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 290.00 | 3.95 | 4.60 | 4.28 | 4.50 | +0.63 | +16.28% | 0.01 | 85 | 2,084 | 0.36 | -0.12 | 0.00 | -0.10 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 295.00 | 5.05 | 5.45 | 5.25 | 5.10 | +0.48 | +10.39% | 0.02 | 696 | 2,322 | 0.36 | -0.14 | 0.00 | -0.11 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 300.00 | 6.15 | 6.45 | 6.30 | 6.15 | +0.67 | +12.23% | 0.02 | 10 | 3,876 | 0.35 | -0.16 | 0.00 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 305.00 | 6.90 | 7.65 | 7.28 | 6.95 | +0.55 | +8.60% | 0.02 | 6 | 1,915 | 0.35 | -0.19 | 0.00 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 310.00 | 8.15 | 9.00 | 8.58 | 8.25 | +0.63 | +8.27% | 0.03 | 2 | 2,377 | 0.35 | -0.21 | 0.00 | -0.13 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 315.00 | 9.55 | 10.50 | 10.03 | 10.15 | +1.10 | +12.16% | 0.03 | 121 | 1,992 | 0.35 | -0.24 | 0.01 | -0.13 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 320.00 | 11.15 | 12.30 | 11.73 | 11.50 | +1.05 | +10.05% | 0.04 | 1 | 2,271 | 0.35 | -0.26 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 325.00 | 13.00 | 14.00 | 13.50 | 13.65 | +1.87 | +15.88% | 0.04 | 11 | 2,491 | 0.35 | -0.29 | 0.01 | -0.14 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 330.00 | 14.95 | 16.30 | 15.63 | 15.33 | +1.62 | +11.82% | 0.05 | 8 | 3,991 | 0.35 | -0.32 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 335.00 | 17.75 | 18.40 | 18.08 | 18.07 | +2.26 | +14.30% | 0.05 | 43 | 2,456 | 0.35 | -0.36 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 340.00 | 20.00 | 20.90 | 20.45 | 20.47 | +2.61 | +14.62% | 0.06 | 17 | 2,941 | 0.35 | -0.39 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 345.00 | 22.75 | 23.45 | 23.10 | 22.74 | +3.29 | +16.92% | 0.07 | 12 | 686 | 0.35 | -0.42 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 350.00 | 25.00 | 26.60 | 25.80 | 25.95 | +3.15 | +13.82% | 0.07 | 49 | 3,681 | 0.34 | -0.46 | 0.01 | -0.15 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 355.00 | 27.70 | 29.65 | 28.68 | 24.18 | 0.00 | 0.00% | 0.08 | 0 | 644 | 0.35 | -0.49 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 360.00 | 31.20 | 33.05 | 32.13 | 28.15 | 0.00 | 0.00% | 0.09 | 0 | 2,889 | 0.34 | -0.53 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 365.00 | 34.05 | 36.15 | 35.10 | 30.78 | 0.00 | 0.00% | 0.10 | 0 | 427 | 0.34 | -0.56 | 0.01 | -0.15 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 370.00 | 37.35 | 39.80 | 38.58 | 30.15 | 0.00 | 0.00% | 0.10 | 0 | 384 | 0.35 | -0.59 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 375.00 | 40.80 | 43.00 | 41.90 | 32.45 | 0.00 | 0.00% | 0.11 | 0 | 10,200 | 0.34 | -0.62 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 380.00 | 44.60 | 47.15 | 45.88 | 40.60 | 0.00 | 0.00% | 0.12 | 0 | 293 | 0.35 | -0.65 | 0.01 | -0.14 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 385.00 | 48.55 | 51.40 | 49.98 | 42.10 | 0.00 | 0.00% | 0.13 | 0 | 354 | 0.35 | -0.68 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 390.00 | 52.60 | 55.25 | 53.93 | 46.33 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.35 | -0.71 | 0.01 | -0.13 | 9/18/2026 | 9/22/2026 3:59:46 PM EST |
| 395.00 | 56.75 | 60.00 | 58.38 | 64.51 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.35 | -0.73 | 0.01 | -0.12 | 9/1/2026 | 9/22/2026 3:59:46 PM EST |
| 400.00 | 61.10 | 63.95 | 62.53 | 58.50 | +4.45 | +8.24% | 0.16 | 1 | 1,650 | 0.35 | -0.75 | 0.01 | -0.12 | 9/23/2026 | 9/22/2026 3:59:46 PM EST |
| 405.00 | 65.45 | 68.15 | 66.80 | 60.50 | 0.00 | 0.00% | 0.16 | 0 | 276 | 0.35 | -0.78 | 0.01 | -0.11 | 9/22/2026 | 9/22/2026 3:59:46 PM EST |
| 410.00 | 69.95 | 72.75 | 71.35 | 61.16 | 0.00 | 0.00% | 0.17 | 0 | 140 | 0.34 | -0.80 | 0.00 | -0.10 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 415.00 | 74.50 | 77.75 | 76.13 | 78.35 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.35 | -0.81 | 0.00 | -0.10 | 9/11/2026 | 9/22/2026 3:59:46 PM EST |
| 420.00 | 79.85 | 81.85 | 80.85 | 70.15 | 0.00 | 0.00% | 0.19 | 0 | 1,030 | 0.35 | -0.83 | 0.00 | -0.09 | 9/21/2026 | 9/22/2026 3:59:46 PM EST |
| 425.00 | 83.85 | 86.55 | 85.20 | 84.95 | 0.00 | 0.00% | 0.20 | 0 | 72 | 0.35 | -0.85 | 0.00 | -0.09 | 8/18/2026 | 9/22/2026 3:59:46 PM EST |
| 430.00 | 88.60 | 91.25 | 89.93 | 87.45 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.40 | -0.86 | 0.00 | -0.08 | 8/13/2026 | 9/22/2026 3:59:46 PM EST |
| 435.00 | 93.40 | 96.25 | 94.83 | % | 0.22 | 0 | 0 | EST | |||||||
| 440.00 | 98.30 | 100.65 | 99.48 | 102.36 | 0.00 | 0.00% | 0.23 | 0 | 76 | 0.41 | -0.89 | 0.00 | -0.07 | 8/27/2026 | 9/22/2026 3:59:46 PM EST |
| 445.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | 108.15 | 110.80 | 109.48 | 112.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.06 | 8/27/2026 | 9/22/2026 3:59:46 PM EST |
| 455.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 118.10 | 120.75 | 119.43 | 140.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.06 | 7/23/2026 | 9/22/2026 3:59:46 PM EST |
| 465.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 128.10 | 130.75 | 129.43 | 129.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 8/26/2026 | 9/22/2026 3:59:46 PM EST |
| 475.00 | 133.10 | 135.75 | 134.43 | % | 0.28 | 0 | 0 | EST | |||||||
| 480.00 | 138.10 | 141.30 | 139.70 | 158.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 7/23/2026 | 9/22/2026 3:59:46 PM EST |
| 485.00 | 143.10 | 146.25 | 144.68 | % | 0.30 | 0 | 0 | EST | |||||||
| 490.00 | 148.10 | 151.45 | 149.78 | % | 0.31 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 9/22/2026 3:59:46 PM EST | |||
| 495.00 | 153.10 | 156.05 | 154.58 | % | 0.31 | 0 | 0 | EST | |||||||
| 500.00 | 158.10 | 161.65 | 159.88 | 156.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 8/13/2026 | 9/22/2026 3:59:46 PM EST |
| 505.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 520.00 | 178.10 | 181.55 | 179.83 | % | 0.35 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 9/22/2026 3:59:46 PM EST | |||
| 540.00 | 198.10 | 201.05 | 199.58 | % | 0.37 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 9/22/2026 3:59:46 PM EST | |||
| 560.00 | 218.10 | 221.50 | 219.80 | 169.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 9/22/2026 3:59:46 PM EST |
| 580.00 | 238.10 | 241.35 | 239.73 | % | 0.41 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/22/2026 3:59:46 PM EST |