Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $397.32 as of 5/7/2026 8:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 132.45 | 135.50 | 133.98 | % | 0.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 265.00 | 129.80 | 133.00 | 131.40 | 86.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 267.50 | 127.30 | 130.50 | 128.90 | % | 0.48 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 270.00 | 125.25 | 128.00 | 126.63 | 81.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 272.50 | 122.35 | 125.50 | 123.93 | % | 0.45 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 275.00 | 119.85 | 123.00 | 121.43 | 100.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 277.50 | 117.10 | 120.50 | 118.80 | % | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 280.00 | 114.60 | 118.15 | 116.38 | 70.54 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 282.50 | 112.10 | 115.65 | 113.88 | % | 0.40 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 285.00 | 109.60 | 113.25 | 111.43 | 66.37 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 287.50 | 107.10 | 110.55 | 108.83 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 290.00 | 104.60 | 108.05 | 106.33 | 93.01 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.74 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 292.50 | 102.15 | 105.75 | 103.95 | 90.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 295.00 | 99.65 | 103.15 | 101.40 | 57.82 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 297.50 | 97.15 | 100.65 | 98.90 | 50.34 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 300.00 | 94.65 | 98.05 | 96.35 | 96.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 302.50 | 92.10 | 95.55 | 93.83 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 305.00 | 89.65 | 93.15 | 91.40 | % | 0.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 307.50 | 87.15 | 90.75 | 88.95 | 40.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 310.00 | 84.65 | 88.05 | 86.35 | 72.99 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 312.50 | 82.15 | 85.70 | 83.93 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 315.00 | 79.65 | 83.05 | 81.35 | 68.77 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 317.50 | 77.15 | 80.55 | 78.85 | 69.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 320.00 | 74.65 | 78.20 | 76.43 | 66.77 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 322.50 | 71.80 | 75.70 | 73.75 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 325.00 | 69.60 | 73.05 | 71.33 | 73.11 | +2.32 | +3.28% | 0.22 | 1 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 327.50 | 67.15 | 70.70 | 68.93 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 330.00 | 64.65 | 68.15 | 66.40 | 54.71 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 332.50 | 62.20 | 65.55 | 63.88 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 335.00 | 59.65 | 63.20 | 61.43 | 19.31 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 337.50 | 57.15 | 60.70 | 58.93 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 340.00 | 54.70 | 58.15 | 56.43 | 53.85 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 342.50 | 52.25 | 55.60 | 53.93 | 41.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 345.00 | 49.70 | 53.20 | 51.45 | 50.58 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 347.50 | 47.25 | 50.75 | 49.00 | 40.65 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 350.00 | 45.55 | 46.90 | 46.23 | 46.53 | 0.00 | 0.00% | 0.13 | 0 | 544 | 0.80 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 352.50 | 43.05 | 45.60 | 44.33 | 43.23 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.78 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 355.00 | 39.75 | 43.10 | 41.43 | 33.28 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.82 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 357.50 | 37.25 | 40.65 | 38.95 | 41.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 360.00 | 34.75 | 38.35 | 36.55 | 35.53 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.72 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 362.50 | 32.45 | 35.80 | 34.13 | 25.08 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.68 | 0.98 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 365.00 | 30.10 | 33.20 | 31.65 | 31.18 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.61 | 0.98 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 367.50 | 28.00 | 30.70 | 29.35 | 29.68 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.57 | 0.98 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 370.00 | 24.85 | 27.20 | 26.03 | 27.77 | +1.72 | +6.61% | 0.07 | 4 | 205 | 0.54 | 0.97 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 372.50 | 22.40 | 25.95 | 24.18 | 23.64 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.54 | 0.96 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 375.00 | 20.05 | 22.75 | 21.40 | 22.05 | -1.75 | -7.36% | 0.06 | 1 | 61 | 0.48 | 0.95 | 0.01 | -0.16 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 377.50 | 18.15 | 19.60 | 18.88 | 21.22 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.45 | 0.93 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 380.00 | 15.40 | 18.60 | 17.00 | 17.22 | -0.15 | -0.87% | 0.04 | 11 | 96 | 0.37 | 0.91 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 382.50 | 13.35 | 16.30 | 14.83 | 14.82 | -0.06 | -0.41% | 0.04 | 2 | 99 | 0.40 | 0.88 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 385.00 | 12.05 | 12.65 | 12.35 | 12.30 | -0.46 | -3.61% | 0.03 | 6 | 525 | 0.34 | 0.85 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 387.50 | 9.90 | 10.50 | 10.20 | 10.65 | -1.37 | -11.40% | 0.03 | 7 | 154 | 0.31 | 0.80 | 0.02 | -0.36 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 390.00 | 7.95 | 8.60 | 8.28 | 8.35 | +0.50 | +6.37% | 0.02 | 37 | 323 | 0.29 | 0.75 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 392.50 | 6.25 | 6.85 | 6.55 | 6.40 | -1.45 | -18.48% | 0.02 | 141 | 82 | 0.26 | 0.68 | 0.03 | -0.45 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 395.00 | 5.00 | 5.30 | 5.15 | 5.15 | -1.61 | -23.82% | 0.01 | 207 | 333 | 0.27 | 0.61 | 0.03 | -0.48 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 397.50 | 3.70 | 4.00 | 3.85 | 3.80 | -1.42 | -27.21% | 0.01 | 636 | 299 | 0.27 | 0.53 | 0.03 | -0.50 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 400.00 | 2.78 | 2.95 | 2.87 | 2.88 | -1.20 | -29.42% | 0.01 | 1,388 | 1,742 | 0.27 | 0.44 | 0.03 | -0.50 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 402.50 | 2.05 | 2.14 | 2.10 | 2.05 | -1.20 | -36.93% | 0.01 | 253 | 542 | 0.27 | 0.37 | 0.03 | -0.48 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 405.00 | 1.41 | 1.50 | 1.46 | 1.55 | -0.85 | -35.42% | 0.00 | 423 | 705 | 0.27 | 0.30 | 0.03 | -0.45 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 407.50 | 1.00 | 1.07 | 1.04 | 1.03 | -0.80 | -43.72% | 0.00 | 23 | 163 | 0.27 | 0.23 | 0.03 | -0.40 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 410.00 | 0.68 | 0.75 | 0.72 | 0.72 | -0.58 | -44.62% | 0.00 | 67 | 252 | 0.28 | 0.18 | 0.02 | -0.35 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 412.50 | 0.42 | 0.53 | 0.48 | 0.67 | -0.05 | -6.95% | 0.00 | 74 | 240 | 0.28 | 0.14 | 0.02 | -0.30 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 415.00 | 0.30 | 0.46 | 0.38 | 0.36 | -0.32 | -47.06% | 0.00 | 71 | 136 | 0.28 | 0.10 | 0.01 | -0.25 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 417.50 | 0.22 | 0.34 | 0.28 | 0.30 | -0.38 | -55.89% | 0.00 | 30 | 111 | 0.29 | 0.08 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 420.00 | 0.12 | 0.25 | 0.19 | 0.25 | -0.19 | -43.19% | 0.00 | 32 | 76 | 0.29 | 0.06 | 0.01 | -0.17 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 422.50 | 0.08 | 0.25 | 0.17 | 0.30 | +0.04 | +15.39% | 0.00 | 12 | 90 | 0.30 | 0.04 | 0.01 | -0.13 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 425.00 | 0.01 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.29 | 0.03 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 427.50 | 0.01 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 262.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 267.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 272.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 277.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 322.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 1.61 | 0.81 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 332.50 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 335.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 25 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 337.50 | 0.01 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 340.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 342.50 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 345.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 347.50 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 350.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 86 | 0.46 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 352.50 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 355.00 | 0.01 | 0.18 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 357.50 | 0.01 | 0.24 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 360.00 | 0.03 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.40 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 362.50 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.35 | -0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 365.00 | 0.11 | 0.28 | 0.20 | 0.11 | -0.03 | -21.43% | 0.00 | 37 | 124 | 0.36 | -0.02 | 0.00 | -0.08 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 367.50 | 0.06 | 0.29 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 69 | 0.35 | -0.02 | 0.00 | -0.10 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 370.00 | 0.06 | 0.33 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 50 | 744 | 0.35 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 372.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 62 | 0.32 | -0.04 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 375.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.11 | -29.73% | 0.00 | 2 | 122 | 0.32 | -0.05 | 0.01 | -0.16 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 377.50 | 0.29 | 0.48 | 0.39 | 0.41 | -0.07 | -14.59% | 0.00 | 13 | 167 | 0.30 | -0.07 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 380.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.08 | -12.70% | 0.00 | 24 | 298 | 0.29 | -0.09 | 0.01 | -0.24 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 382.50 | 0.62 | 0.73 | 0.68 | 0.63 | -0.20 | -24.10% | 0.00 | 32 | 150 | 0.28 | -0.12 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 385.00 | 0.93 | 1.01 | 0.97 | 1.01 | -0.09 | -8.19% | 0.00 | 41 | 466 | 0.28 | -0.15 | 0.02 | -0.31 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 387.50 | 1.34 | 1.49 | 1.42 | 1.41 | -0.16 | -10.20% | 0.00 | 23 | 204 | 0.27 | -0.20 | 0.02 | -0.36 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 390.00 | 1.95 | 2.10 | 2.03 | 1.98 | +0.13 | +7.03% | 0.01 | 92 | 247 | 0.27 | -0.25 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 392.50 | 2.69 | 2.86 | 2.78 | 2.64 | +0.11 | +4.35% | 0.01 | 35 | 237 | 0.26 | -0.32 | 0.03 | -0.45 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 395.00 | 3.65 | 4.00 | 3.83 | 3.60 | +0.16 | +4.66% | 0.01 | 271 | 39 | 0.26 | -0.39 | 0.03 | -0.48 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 397.50 | 4.70 | 5.40 | 5.05 | 5.19 | +0.79 | +17.96% | 0.01 | 35 | 54 | 0.25 | -0.47 | 0.03 | -0.50 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 400.00 | 6.40 | 6.85 | 6.63 | 6.60 | -0.60 | -8.34% | 0.02 | 246 | 149 | 0.25 | -0.56 | 0.03 | -0.50 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 402.50 | 7.90 | 8.55 | 8.23 | 8.00 | +0.98 | +13.96% | 0.02 | 4 | 1 | 0.25 | -0.63 | 0.03 | -0.48 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 405.00 | 9.90 | 10.55 | 10.23 | 10.14 | -13.17 | -56.50% | 0.03 | 26 | 17 | 0.25 | -0.70 | 0.03 | -0.45 | 5/7/2026 | 5/6/2026 4:00:00 PM EST |
| 407.50 | 11.90 | 12.65 | 12.28 | 25.62 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.25 | -0.77 | 0.03 | -0.40 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 410.00 | 13.85 | 15.80 | 14.83 | 15.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.28 | -0.82 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 412.50 | 16.20 | 18.55 | 17.38 | 31.41 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.26 | -0.86 | 0.02 | -0.30 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 415.00 | 17.30 | 20.95 | 19.13 | 33.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | -0.90 | 0.01 | -0.25 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 417.50 | 19.70 | 23.30 | 21.50 | 36.31 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.92 | 0.01 | -0.20 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 420.00 | 22.05 | 25.60 | 23.83 | 35.16 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.50 | -0.94 | 0.01 | -0.17 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 422.50 | 24.65 | 28.05 | 26.35 | 37.57 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.13 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 425.00 | 27.15 | 30.50 | 28.83 | % | 0.07 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.10 | 5/6/2026 4:00:00 PM EST | |||
| 427.50 | 29.50 | 33.10 | 31.30 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 5/6/2026 4:00:00 PM EST |