Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $347.27 as of 8/17/2026 7:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 292.65 | 296.85 | 294.75 | 268.92 | 0.00 | 0.00% | 5.89 | 0 | 2,562 | 1.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 287.70 | 291.55 | 289.63 | 308.40 | 0.00 | 0.00% | 5.27 | 0 | 47 | 1.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 282.70 | 286.85 | 284.78 | % | 4.75 | 0 | 60 | 1.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 65.00 | 277.80 | 282.00 | 279.90 | 311.41 | 0.00 | 0.00% | 4.31 | 0 | 702 | 1.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 273.35 | 277.10 | 275.23 | 273.55 | 0.00 | 0.00% | 3.93 | 0 | 129 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 267.95 | 272.20 | 270.08 | 271.76 | 0.00 | 0.00% | 3.60 | 0 | 128 | 1.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 263.05 | 266.75 | 264.90 | 268.93 | 0.00 | 0.00% | 3.31 | 0 | 47 | 1.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 258.10 | 262.30 | 260.20 | 267.60 | 0.00 | 0.00% | 3.06 | 0 | 52 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 253.20 | 257.40 | 255.30 | 260.00 | 0.00 | 0.00% | 2.84 | 0 | 52 | 1.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 248.25 | 252.40 | 250.33 | 256.50 | 0.00 | 0.00% | 2.64 | 0 | 191 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 243.30 | 247.50 | 245.40 | 248.10 | 0.00 | 0.00% | 2.45 | 0 | 486 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 238.35 | 242.55 | 240.45 | 299.10 | 0.00 | 0.00% | 2.29 | 0 | 342 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 233.45 | 237.15 | 235.30 | 237.11 | 0.00 | 0.00% | 2.14 | 0 | 83 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 228.65 | 232.25 | 230.45 | 235.43 | 0.00 | 0.00% | 2.00 | 0 | 124 | 1.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 223.65 | 227.80 | 225.73 | 229.20 | 0.00 | 0.00% | 1.88 | 0 | 357 | 1.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 218.70 | 222.80 | 220.75 | 248.25 | 0.00 | 0.00% | 1.77 | 0 | 120 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 213.85 | 217.80 | 215.83 | 228.02 | 0.00 | 0.00% | 1.66 | 0 | 445 | 0.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 208.85 | 213.05 | 210.95 | 189.27 | 0.00 | 0.00% | 1.56 | 0 | 297 | 0.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 204.00 | 207.80 | 205.90 | 208.23 | 0.00 | 0.00% | 1.47 | 0 | 556 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 199.05 | 202.70 | 200.88 | 200.68 | -31.29 | -13.49% | 1.39 | 2 | 290 | 0.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 194.25 | 198.00 | 196.13 | 195.40 | -31.20 | -13.77% | 1.31 | 1 | 370 | 0.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 189.20 | 193.40 | 191.30 | 202.12 | 0.00 | 0.00% | 1.23 | 0 | 675 | 0.82 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 160.00 | 184.35 | 187.90 | 186.13 | 201.95 | 0.00 | 0.00% | 1.16 | 0 | 593 | 0.77 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 165.00 | 179.45 | 183.55 | 181.50 | 184.03 | 0.00 | 0.00% | 1.10 | 0 | 603 | 0.77 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 170.00 | 174.50 | 178.65 | 176.58 | 178.00 | 0.00 | 0.00% | 1.04 | 0 | 762 | 0.74 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 175.00 | 169.65 | 173.75 | 171.70 | 171.00 | 0.00 | 0.00% | 0.98 | 0 | 894 | 0.69 | 1.00 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 164.65 | 168.25 | 166.45 | 199.00 | 0.00 | 0.00% | 0.92 | 0 | 612 | 0.67 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 185.00 | 159.85 | 163.65 | 161.75 | 163.40 | 0.00 | 0.00% | 0.87 | 0 | 2,285 | 0.67 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 190.00 | 154.90 | 159.10 | 157.00 | 157.88 | 0.00 | 0.00% | 0.83 | 0 | 1,456 | 0.65 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 195.00 | 150.05 | 154.20 | 152.13 | 152.22 | 0.00 | 0.00% | 0.78 | 0 | 752 | 0.62 | 0.99 | 0.00 | -0.03 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 200.00 | 145.15 | 148.70 | 146.93 | 146.45 | -4.75 | -3.15% | 0.73 | 1 | 2,817 | 0.58 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 205.00 | 140.25 | 144.40 | 142.33 | 142.82 | -7.25 | -4.84% | 0.69 | 1 | 319 | 0.58 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 135.55 | 139.60 | 137.58 | 138.35 | 0.00 | 0.00% | 0.66 | 0 | 545 | 0.57 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 215.00 | 130.85 | 134.75 | 132.80 | 134.17 | 0.00 | 0.00% | 0.62 | 0 | 1,810 | 0.55 | 0.98 | 0.00 | -0.04 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 220.00 | 125.70 | 129.30 | 127.50 | 127.00 | +0.06 | +0.05% | 0.58 | 90 | 725 | 0.51 | 0.98 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 225.00 | 121.35 | 123.95 | 122.65 | 122.48 | 0.00 | 0.00% | 0.55 | 0 | 398 | 0.47 | 0.98 | 0.00 | -0.04 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 230.00 | 116.10 | 119.55 | 117.83 | 130.45 | 0.00 | 0.00% | 0.51 | 0 | 639 | 0.48 | 0.97 | 0.00 | -0.05 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 235.00 | 111.30 | 114.80 | 113.05 | 112.55 | -36.66 | -24.57% | 0.48 | 1 | 429 | 0.46 | 0.96 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 240.00 | 107.05 | 110.15 | 108.60 | 109.70 | 0.00 | 0.00% | 0.45 | 0 | 1,011 | 0.46 | 0.96 | 0.00 | -0.05 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 245.00 | 101.80 | 105.30 | 103.55 | 103.00 | +0.20 | +0.20% | 0.42 | 1 | 583 | 0.44 | 0.95 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 250.00 | 97.10 | 101.00 | 99.05 | 98.85 | -2.50 | -2.47% | 0.40 | 2 | 2,452 | 0.44 | 0.94 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 255.00 | 92.95 | 95.30 | 94.13 | 94.25 | -1.78 | -1.86% | 0.37 | 1 | 1,780 | 0.31 | 0.94 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 260.00 | 88.40 | 90.50 | 89.45 | 89.84 | 0.00 | 0.00% | 0.34 | 0 | 1,482 | 0.32 | 0.93 | 0.00 | -0.07 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 265.00 | 83.80 | 85.95 | 84.88 | 83.88 | -21.02 | -20.04% | 0.32 | 2 | 970 | 0.32 | 0.92 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 270.00 | 79.90 | 81.55 | 80.73 | 82.70 | 0.00 | 0.00% | 0.30 | 0 | 2,042 | 0.34 | 0.90 | 0.00 | -0.08 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 275.00 | 74.55 | 78.00 | 76.28 | 76.15 | -4.00 | -5.00% | 0.28 | 5 | 24 | 0.33 | 0.89 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 280.00 | 70.55 | 72.70 | 71.63 | 71.77 | +1.02 | +1.45% | 0.26 | 1 | 1,891 | 0.32 | 0.88 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 285.00 | 66.30 | 69.30 | 67.80 | 68.08 | -30.43 | -30.89% | 0.24 | 5 | 583 | 0.33 | 0.86 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 290.00 | 63.25 | 64.90 | 64.08 | 63.52 | -1.17 | -1.81% | 0.22 | 9 | 2,570 | 0.34 | 0.84 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 295.00 | 58.80 | 61.00 | 59.90 | 71.50 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.33 | 0.83 | 0.00 | -0.10 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 300.00 | 55.30 | 57.65 | 56.48 | 56.40 | -0.86 | -1.51% | 0.19 | 28 | 17,848 | 0.34 | 0.81 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 305.00 | 50.40 | 53.85 | 52.13 | 53.02 | -0.58 | -1.09% | 0.17 | 18 | 2,397 | 0.33 | 0.78 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 310.00 | 46.90 | 48.85 | 47.88 | 48.80 | -1.15 | -2.31% | 0.15 | 8 | 15,355 | 0.32 | 0.76 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 315.00 | 43.55 | 46.70 | 45.13 | 44.59 | -1.91 | -4.11% | 0.14 | 2 | 784 | 0.33 | 0.74 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 320.00 | 40.55 | 43.00 | 41.78 | 41.58 | -1.11 | -2.60% | 0.13 | 7 | 3,794 | 0.32 | 0.71 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 325.00 | 37.85 | 39.95 | 38.90 | 38.50 | -2.45 | -5.99% | 0.12 | 4 | 1,637 | 0.33 | 0.68 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 330.00 | 34.95 | 36.75 | 35.85 | 35.61 | -1.39 | -3.76% | 0.11 | 35 | 2,135 | 0.33 | 0.65 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 335.00 | 32.00 | 33.75 | 32.88 | 33.05 | -0.75 | -2.22% | 0.10 | 7 | 1,151 | 0.32 | 0.62 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 340.00 | 29.45 | 30.95 | 30.20 | 30.20 | -0.95 | -3.05% | 0.09 | 57 | 2,535 | 0.32 | 0.59 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 345.00 | 27.40 | 28.25 | 27.83 | 27.35 | -1.60 | -5.53% | 0.08 | 105 | 1,281 | 0.33 | 0.56 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 350.00 | 24.75 | 25.80 | 25.28 | 25.24 | -1.37 | -5.15% | 0.07 | 101 | 3,955 | 0.32 | 0.53 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 355.00 | 22.95 | 23.60 | 23.28 | 23.30 | -0.79 | -3.28% | 0.07 | 105 | 944 | 0.32 | 0.50 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 360.00 | 20.95 | 21.75 | 21.35 | 20.99 | -1.26 | -5.67% | 0.06 | 211 | 2,959 | 0.33 | 0.47 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 365.00 | 18.70 | 19.65 | 19.18 | 19.25 | -1.02 | -5.04% | 0.05 | 71 | 1,395 | 0.32 | 0.44 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 370.00 | 17.00 | 18.10 | 17.55 | 17.52 | -0.93 | -5.05% | 0.05 | 148 | 3,261 | 0.32 | 0.41 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 375.00 | 15.35 | 16.50 | 15.93 | 15.61 | -0.79 | -4.82% | 0.04 | 69 | 2,547 | 0.32 | 0.39 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 380.00 | 13.95 | 14.70 | 14.33 | 14.30 | -0.75 | -4.99% | 0.04 | 73 | 4,623 | 0.32 | 0.36 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 385.00 | 12.55 | 13.60 | 13.08 | 13.05 | -0.80 | -5.78% | 0.03 | 50 | 2,285 | 0.33 | 0.33 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 390.00 | 11.35 | 12.40 | 11.88 | 11.75 | -0.76 | -6.08% | 0.03 | 59 | 6,408 | 0.33 | 0.31 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 395.00 | 10.20 | 11.25 | 10.73 | 10.65 | -0.71 | -6.25% | 0.03 | 32 | 1,684 | 0.33 | 0.29 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 400.00 | 9.45 | 9.80 | 9.63 | 9.60 | -0.75 | -7.25% | 0.02 | 700 | 11,921 | 0.33 | 0.27 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 405.00 | 8.45 | 9.15 | 8.80 | 8.60 | -0.75 | -8.03% | 0.02 | 33 | 1,127 | 0.33 | 0.25 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 410.00 | 7.45 | 8.30 | 7.88 | 7.75 | -0.70 | -8.29% | 0.02 | 117 | 3,158 | 0.33 | 0.23 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 415.00 | 6.80 | 7.65 | 7.23 | 7.15 | -0.55 | -7.15% | 0.02 | 153 | 5,873 | 0.33 | 0.21 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 420.00 | 6.25 | 6.95 | 6.60 | 6.45 | -0.35 | -5.15% | 0.02 | 95 | 1,463 | 0.33 | 0.20 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 425.00 | 5.75 | 6.00 | 5.88 | 5.84 | -0.86 | -12.84% | 0.01 | 103 | 1,339 | 0.33 | 0.18 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 430.00 | 5.20 | 5.75 | 5.48 | 5.13 | -0.58 | -10.16% | 0.01 | 52 | 2,436 | 0.34 | 0.17 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 435.00 | 4.60 | 5.00 | 4.80 | 4.85 | -0.35 | -6.74% | 0.01 | 3 | 540 | 0.34 | 0.15 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 440.00 | 3.85 | 4.75 | 4.30 | 4.35 | -0.33 | -7.06% | 0.01 | 7 | 1,081 | 0.34 | 0.14 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 445.00 | 3.45 | 4.35 | 3.90 | 3.90 | -0.35 | -8.24% | 0.01 | 15 | 689 | 0.34 | 0.13 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 450.00 | 3.15 | 3.75 | 3.45 | 3.60 | -0.20 | -5.27% | 0.01 | 28 | 3,289 | 0.34 | 0.12 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 455.00 | 2.82 | 3.65 | 3.24 | 3.15 | -1.05 | -25.00% | 0.01 | 72 | 650 | 0.34 | 0.11 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 460.00 | 2.80 | 2.99 | 2.90 | 2.89 | -0.26 | -8.26% | 0.01 | 153 | 2,555 | 0.34 | 0.10 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 465.00 | 2.45 | 2.83 | 2.64 | 2.64 | -0.48 | -15.39% | 0.01 | 53 | 861 | 0.34 | 0.09 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 470.00 | 2.24 | 2.44 | 2.34 | 2.33 | -0.27 | -10.39% | 0.00 | 108 | 3,122 | 0.34 | 0.09 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 475.00 | 2.02 | 2.35 | 2.19 | 2.20 | -0.38 | -14.73% | 0.00 | 11 | 649 | 0.35 | 0.08 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 480.00 | 1.91 | 2.11 | 2.01 | 2.00 | -0.17 | -7.84% | 0.00 | 38 | 3,229 | 0.35 | 0.07 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 485.00 | 1.73 | 1.89 | 1.81 | 1.78 | -0.77 | -30.20% | 0.00 | 6 | 894 | 0.35 | 0.07 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 490.00 | 1.51 | 1.69 | 1.60 | 1.63 | -0.27 | -14.22% | 0.00 | 3 | 2,618 | 0.35 | 0.06 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 495.00 | 1.19 | 1.53 | 1.36 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.35 | 0.06 | 0.00 | -0.03 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 500.00 | 1.25 | 1.55 | 1.40 | 1.35 | -0.11 | -7.54% | 0.00 | 57 | 2,813 | 0.36 | 0.05 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 505.00 | 1.14 | 1.30 | 1.22 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.36 | 0.05 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 510.00 | 1.03 | 1.18 | 1.11 | 1.09 | -0.23 | -17.43% | 0.00 | 1 | 2,188 | 0.36 | 0.04 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 515.00 | 0.98 | 1.11 | 1.05 | 1.09 | -0.02 | -1.81% | 0.00 | 3 | 968 | 0.36 | 0.04 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 520.00 | 0.81 | 1.02 | 0.92 | 0.96 | -0.74 | -43.53% | 0.00 | 8 | 2,586 | 0.36 | 0.04 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 525.00 | 0.61 | 1.13 | 0.87 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.36 | 0.03 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 530.00 | 0.75 | 0.86 | 0.81 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3,092 | 0.37 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 535.00 | 0.64 | 0.79 | 0.72 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.36 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 540.00 | 0.59 | 0.73 | 0.66 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2,655 | 0.37 | 0.02 | 0.00 | -0.02 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 545.00 | 0.58 | 0.68 | 0.63 | 0.63 | -0.07 | -10.00% | 0.00 | 1 | 1,020 | 0.37 | 0.02 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 550.00 | 0.47 | 0.83 | 0.65 | 0.62 | -0.03 | -4.62% | 0.00 | 1 | 3,137 | 0.38 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 555.00 | 0.45 | 0.59 | 0.52 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.37 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 560.00 | 0.41 | 0.57 | 0.49 | 0.40 | -0.51 | -56.05% | 0.00 | 2 | 261 | 0.38 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 565.00 | 0.21 | 0.74 | 0.48 | 0.47 | -0.01 | -2.09% | 0.00 | 2 | 123 | 0.37 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 570.00 | 0.18 | 0.70 | 0.44 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.37 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 575.00 | 0.32 | 0.66 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.39 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 580.00 | 0.12 | 0.65 | 0.39 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.38 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 590.00 | 0.07 | 0.60 | 0.34 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.38 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 600.00 | 0.27 | 0.33 | 0.30 | 0.33 | +0.03 | +10.00% | 0.00 | 2 | 817 | 0.40 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 610.00 | 0.15 | 0.50 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,565 | 0.40 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 620.00 | 0.01 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 630.00 | 0.01 | 0.47 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 640.00 | 0.01 | 0.46 | 0.24 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 650.00 | 0.01 | 0.44 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 660.00 | 0.01 | 0.43 | 0.22 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 670.00 | 0.01 | 0.42 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 680.00 | 0.01 | 0.41 | 0.21 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 690.00 | 0.01 | 0.40 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 700.00 | 0.01 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 710.00 | 0.01 | 0.39 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 3:59:56 PM EST |
| 720.00 | 0.01 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 730.00 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 740.00 | 0.01 | 0.32 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 750.00 | 0.03 | 0.22 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 80 | 0.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 760.00 | 0.02 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:56 PM EST |
| 770.00 | 0.02 | 0.22 | 0.12 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 780.00 | 0.02 | 0.23 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 790.00 | 0.07 | 0.14 | 0.11 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 344 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 800.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 160 | 732 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,753 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 0.01 | 0.32 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 1,512 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 26 | 349 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 28 | 2,269 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 125.00 | 0.03 | 0.25 | 0.14 | 0.09 | -0.10 | -52.64% | 0.00 | 4 | 1,295 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 0.03 | 0.21 | 0.12 | 0.09 | +0.01 | +12.50% | 0.00 | 6 | 3,914 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.19 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 6 | 879 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.26 | 0.16 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 2,695 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 145.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 700 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,315 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 155.00 | 0.04 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.51 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 160.00 | 0.02 | 0.22 | 0.12 | 0.22 | +0.07 | +46.67% | 0.00 | 1 | 8,786 | 0.51 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 165.00 | 0.13 | 0.22 | 0.18 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 1,014 | 0.53 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 170.00 | 0.03 | 0.46 | 0.25 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 7,137 | 0.50 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 175.00 | 0.20 | 0.24 | 0.22 | 0.19 | -0.04 | -17.40% | 0.00 | 1 | 1,321 | 0.51 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 180.00 | 0.20 | 0.28 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.49 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 185.00 | 0.18 | 0.45 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.49 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 190.00 | 0.18 | 0.39 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.46 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 195.00 | 0.24 | 0.39 | 0.32 | 0.31 | -0.08 | -20.52% | 0.00 | 10 | 675 | 0.45 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 200.00 | 0.17 | 0.43 | 0.30 | 0.38 | -0.05 | -11.63% | 0.00 | 15 | 3,855 | 0.43 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 205.00 | 0.38 | 0.48 | 0.43 | 0.45 | -0.04 | -8.17% | 0.00 | 3 | 1,433 | 0.44 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 210.00 | 0.40 | 0.71 | 0.56 | 0.45 | -0.09 | -16.67% | 0.00 | 6 | 1,052 | 0.44 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 215.00 | 0.48 | 0.61 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.42 | -0.02 | 0.00 | -0.04 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 220.00 | 0.58 | 0.65 | 0.62 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.41 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 225.00 | 0.67 | 0.75 | 0.71 | 0.73 | -0.09 | -10.98% | 0.00 | 1 | 695 | 0.40 | -0.02 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 230.00 | 0.70 | 0.90 | 0.80 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 0.39 | -0.03 | 0.00 | -0.05 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 235.00 | 0.91 | 1.00 | 0.96 | 0.90 | -0.10 | -10.00% | 0.00 | 2 | 1,847 | 0.39 | -0.04 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 240.00 | 1.08 | 1.18 | 1.13 | 1.11 | -0.10 | -8.27% | 0.00 | 5 | 2,100 | 0.38 | -0.04 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 245.00 | 1.27 | 1.37 | 1.32 | 1.31 | -0.10 | -7.10% | 0.01 | 1 | 1,443 | 0.37 | -0.05 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 250.00 | 1.50 | 1.62 | 1.56 | 1.60 | +0.04 | +2.57% | 0.01 | 13 | 5,096 | 0.37 | -0.06 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 255.00 | 1.78 | 1.97 | 1.88 | 1.89 | +0.10 | +5.59% | 0.01 | 210 | 470 | 0.36 | -0.06 | 0.00 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 260.00 | 2.10 | 2.24 | 2.17 | 2.23 | 0.00 | 0.00% | 0.01 | 1 | 2,388 | 0.36 | -0.07 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 265.00 | 2.49 | 2.65 | 2.57 | 2.64 | -0.04 | -1.50% | 0.01 | 2 | 1,766 | 0.35 | -0.08 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 270.00 | 2.83 | 3.15 | 2.99 | 3.10 | +0.06 | +1.98% | 0.01 | 28 | 4,158 | 0.35 | -0.10 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 275.00 | 3.25 | 4.05 | 3.65 | 3.54 | -0.01 | -0.29% | 0.01 | 2 | 1,872 | 0.35 | -0.11 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 280.00 | 3.75 | 4.50 | 4.13 | 4.30 | -0.05 | -1.15% | 0.01 | 18 | 4,554 | 0.34 | -0.12 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 285.00 | 4.55 | 5.45 | 5.00 | 4.97 | -0.05 | -1.00% | 0.02 | 8 | 1,089 | 0.34 | -0.14 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 290.00 | 5.25 | 5.95 | 5.60 | 5.90 | +0.20 | +3.51% | 0.02 | 17 | 6,399 | 0.34 | -0.15 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 295.00 | 6.45 | 6.90 | 6.68 | 6.85 | +0.25 | +3.79% | 0.02 | 3 | 811 | 0.34 | -0.17 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 300.00 | 7.25 | 8.00 | 7.63 | 7.90 | +0.25 | +3.27% | 0.03 | 293 | 7,621 | 0.33 | -0.19 | 0.00 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 305.00 | 8.40 | 9.55 | 8.98 | 8.95 | +0.04 | +0.45% | 0.03 | 59 | 2,621 | 0.33 | -0.22 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 310.00 | 9.70 | 10.60 | 10.15 | 10.46 | +0.30 | +2.96% | 0.03 | 78 | 3,099 | 0.33 | -0.24 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 315.00 | 11.20 | 12.05 | 11.63 | 11.90 | +0.30 | +2.59% | 0.04 | 47 | 2,687 | 0.33 | -0.26 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 320.00 | 12.85 | 13.70 | 13.28 | 13.55 | +0.30 | +2.27% | 0.04 | 169 | 7,019 | 0.33 | -0.29 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 325.00 | 14.75 | 15.55 | 15.15 | 15.40 | +0.40 | +2.67% | 0.05 | 98 | 2,081 | 0.33 | -0.32 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 330.00 | 16.50 | 17.60 | 17.05 | 17.32 | +0.51 | +3.04% | 0.05 | 180 | 5,053 | 0.32 | -0.35 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 335.00 | 18.65 | 19.75 | 19.20 | 19.50 | 0.00 | 0.00% | 0.06 | 123 | 2,004 | 0.32 | -0.38 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 340.00 | 21.30 | 22.00 | 21.65 | 21.82 | +0.42 | +1.97% | 0.06 | 386 | 1,977 | 0.33 | -0.41 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 345.00 | 23.30 | 25.00 | 24.15 | 24.45 | +0.70 | +2.95% | 0.07 | 62 | 1,830 | 0.33 | -0.44 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 350.00 | 26.00 | 27.50 | 26.75 | 27.20 | +0.70 | +2.65% | 0.08 | 96 | 5,778 | 0.32 | -0.47 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 355.00 | 28.70 | 30.70 | 29.70 | 29.70 | 0.00 | 0.00% | 0.08 | 6 | 907 | 0.33 | -0.50 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 360.00 | 31.60 | 33.70 | 32.65 | 32.24 | +0.29 | +0.91% | 0.09 | 20 | 994 | 0.33 | -0.53 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 365.00 | 35.40 | 36.55 | 35.98 | 35.36 | 0.00 | 0.00% | 0.10 | 0 | 1,701 | 0.33 | -0.56 | 0.01 | -0.12 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 370.00 | 37.75 | 39.45 | 38.60 | 39.48 | -1.12 | -2.76% | 0.10 | 237 | 1,052 | 0.32 | -0.59 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 375.00 | 42.00 | 42.90 | 42.45 | 42.12 | -1.93 | -4.39% | 0.11 | 1 | 410 | 0.33 | -0.61 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 380.00 | 45.30 | 47.55 | 46.43 | 46.54 | +1.34 | +2.97% | 0.12 | 5 | 1,304 | 0.33 | -0.64 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 385.00 | 48.90 | 50.30 | 49.60 | 43.20 | 0.00 | 0.00% | 0.13 | 0 | 279 | 0.32 | -0.67 | 0.01 | -0.11 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 390.00 | 52.80 | 54.55 | 53.68 | 54.87 | 0.00 | 0.00% | 0.14 | 0 | 447 | 0.33 | -0.69 | 0.01 | -0.10 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 395.00 | 56.80 | 58.20 | 57.50 | 58.00 | +1.78 | +3.17% | 0.15 | 2 | 491 | 0.33 | -0.71 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 400.00 | 60.75 | 62.65 | 61.70 | 61.00 | +0.62 | +1.03% | 0.15 | 3 | 947 | 0.33 | -0.73 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 405.00 | 64.90 | 67.40 | 66.15 | 66.77 | 0.00 | 0.00% | 0.16 | 0 | 273 | 0.34 | -0.75 | 0.00 | -0.09 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 410.00 | 69.10 | 71.05 | 70.08 | 67.79 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.33 | -0.77 | 0.00 | -0.09 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 415.00 | 73.60 | 75.45 | 74.53 | 70.49 | 0.00 | 0.00% | 0.18 | 0 | 225 | 0.34 | -0.79 | 0.00 | -0.09 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 420.00 | 77.65 | 80.10 | 78.88 | 77.50 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.34 | -0.80 | 0.00 | -0.08 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 425.00 | 81.45 | 84.65 | 83.05 | 84.05 | +20.05 | +31.33% | 0.20 | 10 | 8 | 0.33 | -0.82 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 430.00 | 86.35 | 88.90 | 87.63 | 87.64 | +1.29 | +1.50% | 0.20 | 62 | 263 | 0.33 | -0.83 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 435.00 | 91.05 | 94.00 | 92.53 | 92.40 | +1.40 | +1.54% | 0.21 | 18 | 31 | 0.33 | -0.85 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 440.00 | 96.05 | 98.65 | 97.35 | 106.32 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.34 | -0.86 | 0.00 | -0.07 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 445.00 | 100.80 | 103.40 | 102.10 | % | 0.23 | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.06 | 8/17/2026 3:59:56 PM EST | |||
| 450.00 | 105.55 | 108.20 | 106.88 | 107.47 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.39 | -0.88 | 0.00 | -0.06 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 455.00 | 110.15 | 113.00 | 111.58 | 109.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.40 | -0.89 | 0.00 | -0.06 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 460.00 | 115.30 | 117.95 | 116.63 | 78.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.05 | 5/14/2026 | 8/17/2026 3:59:56 PM EST |
| 465.00 | 119.25 | 122.90 | 121.08 | 107.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.05 | 7/1/2026 | 8/17/2026 3:59:56 PM EST |
| 470.00 | 124.15 | 127.85 | 126.00 | 113.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.05 | 7/6/2026 | 8/17/2026 3:59:56 PM EST |
| 475.00 | 129.20 | 132.85 | 131.03 | 156.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 480.00 | 134.35 | 137.85 | 136.10 | 163.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 485.00 | 139.35 | 142.95 | 141.15 | 166.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 490.00 | 144.20 | 147.85 | 146.03 | 169.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 495.00 | 149.20 | 152.85 | 151.03 | % | 0.31 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.03 | 8/17/2026 3:59:56 PM EST | |||
| 500.00 | 154.15 | 157.85 | 156.00 | 161.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/24/2026 | 8/17/2026 3:59:56 PM EST |
| 505.00 | 159.05 | 162.90 | 160.98 | 122.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 5/26/2026 | 8/17/2026 3:59:56 PM EST |
| 510.00 | 164.35 | 167.90 | 166.13 | % | 0.33 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 8/17/2026 3:59:56 PM EST | |||
| 515.00 | 169.05 | 172.90 | 170.98 | 125.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 5/6/2026 | 8/17/2026 3:59:56 PM EST |
| 520.00 | 174.35 | 177.95 | 176.15 | % | 0.34 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 8/17/2026 3:59:56 PM EST | |||
| 525.00 | 179.05 | 182.90 | 180.98 | 174.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 6/24/2026 | 8/17/2026 3:59:56 PM EST |
| 530.00 | 184.20 | 187.95 | 186.08 | % | 0.35 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/17/2026 3:59:56 PM EST | |||
| 535.00 | 189.35 | 192.90 | 191.13 | 134.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 5/18/2026 | 8/17/2026 3:59:56 PM EST |
| 540.00 | 194.05 | 197.90 | 195.98 | % | 0.36 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 8/17/2026 3:59:56 PM EST | |||
| 545.00 | 198.90 | 203.00 | 200.95 | % | 0.37 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 8/17/2026 3:59:56 PM EST | |||
| 550.00 | 203.90 | 207.90 | 205.90 | 147.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/18/2026 | 8/17/2026 3:59:56 PM EST |
| 555.00 | 209.05 | 212.95 | 211.00 | 168.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 5/20/2026 | 8/17/2026 3:59:56 PM EST |
| 560.00 | 214.05 | 217.90 | 215.98 | 173.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/20/2026 | 8/17/2026 3:59:56 PM EST |
| 565.00 | 219.45 | 222.90 | 221.18 | % | 0.39 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 570.00 | 224.05 | 227.90 | 225.98 | 211.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 8/17/2026 3:59:56 PM EST |
| 575.00 | 229.05 | 232.90 | 230.98 | % | 0.40 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 580.00 | 233.90 | 237.90 | 235.90 | % | 0.41 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 590.00 | 244.20 | 247.90 | 246.05 | % | 0.42 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 600.00 | 254.05 | 257.90 | 255.98 | 203.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 8/17/2026 3:59:56 PM EST |
| 610.00 | 264.35 | 267.90 | 266.13 | % | 0.44 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 620.00 | 274.05 | 277.90 | 275.98 | % | 0.45 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 630.00 | 284.45 | 287.90 | 286.18 | % | 0.45 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 640.00 | 294.05 | 297.90 | 295.98 | % | 0.46 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 650.00 | 303.90 | 307.90 | 305.90 | % | 0.47 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 660.00 | 314.05 | 317.90 | 315.98 | % | 0.48 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 670.00 | 324.35 | 327.90 | 326.13 | % | 0.49 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 680.00 | 334.45 | 337.75 | 336.10 | % | 0.49 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 690.00 | 344.05 | 347.95 | 346.00 | % | 0.50 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 700.00 | 353.95 | 357.95 | 355.95 | % | 0.51 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 710.00 | 364.45 | 367.90 | 366.18 | % | 0.52 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 720.00 | 373.95 | 377.95 | 375.95 | % | 0.52 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 730.00 | 383.95 | 387.90 | 385.93 | % | 0.53 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 740.00 | 394.00 | 397.95 | 395.98 | 386.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:56 PM EST |
| 750.00 | 404.35 | 407.95 | 406.15 | % | 0.54 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 760.00 | 414.05 | 417.90 | 415.98 | % | 0.55 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 770.00 | 424.05 | 427.90 | 425.98 | % | 0.55 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 780.00 | 434.05 | 437.95 | 436.00 | 454.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 790.00 | 444.05 | 447.90 | 445.98 | % | 0.56 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 800.00 | 454.35 | 457.95 | 456.15 | % | 0.57 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |