Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $384.27 as of 5/6/2026 2:39:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 231.80 | 235.15 | 233.48 | 236.66 | +3.71 | +1.60% | 1.46 | 1 | 2,633 | 2.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 226.95 | 230.15 | 228.55 | 184.36 | 0.00 | 0.00% | 1.39 | 0 | 267 | 2.82 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 221.80 | 225.20 | 223.50 | 212.90 | 0.00 | 0.00% | 1.31 | 0 | 1,078 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 217.05 | 220.20 | 218.63 | 174.65 | 0.00 | 0.00% | 1.25 | 0 | 1,029 | 2.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 212.05 | 215.20 | 213.63 | 199.93 | 0.00 | 0.00% | 1.19 | 0 | 8 | 2.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 206.75 | 209.70 | 208.23 | 165.32 | 0.00 | 0.00% | 1.13 | 0 | 71 | 2.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 202.05 | 205.20 | 203.63 | 157.95 | 0.00 | 0.00% | 1.07 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 196.90 | 200.20 | 198.55 | 144.51 | 0.00 | 0.00% | 1.02 | 0 | 149 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 192.00 | 195.20 | 193.60 | 180.85 | 0.00 | 0.00% | 0.97 | 0 | 112 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 187.20 | 190.25 | 188.73 | 143.20 | 0.00 | 0.00% | 0.92 | 0 | 127 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 182.25 | 185.25 | 183.75 | 174.50 | 0.00 | 0.00% | 0.88 | 0 | 46 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 215.00 | 176.60 | 180.25 | 178.43 | 177.70 | 0.00 | 0.00% | 0.83 | 0 | 69 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 171.60 | 175.25 | 173.43 | 162.59 | 0.00 | 0.00% | 0.79 | 0 | 53 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 225.00 | 167.10 | 170.25 | 168.68 | 154.86 | 0.00 | 0.00% | 0.75 | 0 | 136 | 2.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 161.70 | 165.25 | 163.48 | 151.20 | 0.00 | 0.00% | 0.71 | 0 | 156 | 1.91 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 235.00 | 156.95 | 160.25 | 158.60 | 146.15 | 0.00 | 0.00% | 0.67 | 0 | 201 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 152.10 | 155.25 | 153.68 | 154.46 | 0.00 | 0.00% | 0.64 | 0 | 139 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 245.00 | 147.20 | 149.75 | 148.48 | 136.25 | 0.00 | 0.00% | 0.61 | 0 | 120 | 1.84 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 141.90 | 144.85 | 143.38 | 142.86 | 0.00 | 0.00% | 0.57 | 0 | 382 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 255.00 | 137.15 | 140.25 | 138.70 | 137.90 | 0.00 | 0.00% | 0.54 | 0 | 190 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 131.95 | 135.30 | 133.63 | 136.00 | 0.00 | 0.00% | 0.51 | 0 | 203 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 265.00 | 127.15 | 130.30 | 128.73 | 129.37 | +0.32 | +0.25% | 0.49 | 18 | 218 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 122.45 | 124.85 | 123.65 | 124.43 | +1.71 | +1.40% | 0.46 | 20 | 422 | 1.41 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 275.00 | 117.55 | 120.30 | 118.93 | 116.42 | 0.00 | 0.00% | 0.43 | 0 | 657 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 112.25 | 114.85 | 113.55 | 113.90 | +2.32 | +2.08% | 0.41 | 4 | 685 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 285.00 | 106.75 | 110.35 | 108.55 | 110.60 | 0.00 | 0.00% | 0.38 | 0 | 444 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 102.15 | 104.90 | 103.53 | 103.92 | -1.21 | -1.16% | 0.36 | 14 | 1,779 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 295.00 | 97.05 | 100.35 | 98.70 | 100.24 | +1.99 | +2.03% | 0.33 | 2 | 804 | 1.20 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 92.15 | 94.90 | 93.53 | 96.76 | +2.56 | +2.72% | 0.31 | 1 | 7,088 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 305.00 | 87.15 | 90.35 | 88.75 | 89.62 | +0.02 | +0.03% | 0.29 | 46 | 1,828 | 1.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 82.75 | 85.35 | 84.05 | 84.77 | -1.23 | -1.43% | 0.27 | 65 | 5,496 | 0.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 312.50 | 79.80 | 82.90 | 81.35 | 69.29 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 315.00 | 77.30 | 80.00 | 78.65 | 79.22 | +0.82 | +1.05% | 0.25 | 18 | 3,426 | 0.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 317.50 | 74.60 | 77.90 | 76.25 | 75.95 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 72.30 | 74.95 | 73.63 | 74.48 | -0.31 | -0.42% | 0.23 | 69 | 18,081 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 322.50 | 69.80 | 72.90 | 71.35 | 56.61 | 0.00 | 0.00% | 0.22 | 0 | 104 | 0.86 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 325.00 | 67.00 | 70.40 | 68.70 | 68.71 | +0.21 | +0.31% | 0.21 | 13 | 7,332 | 0.88 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 327.50 | 64.60 | 67.95 | 66.28 | 53.60 | 0.00 | 0.00% | 0.20 | 0 | 120 | 0.86 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 62.05 | 65.45 | 63.75 | 64.99 | +1.19 | +1.87% | 0.19 | 11 | 2,361 | 0.83 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 332.50 | 59.85 | 62.95 | 61.40 | 61.60 | +0.50 | +0.82% | 0.18 | 1 | 124 | 0.80 | 1.00 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 335.00 | 57.35 | 60.40 | 58.88 | 58.84 | -2.55 | -4.16% | 0.18 | 6 | 7,593 | 0.77 | 0.99 | 0.00 | -0.04 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 337.50 | 55.30 | 58.00 | 56.65 | 58.75 | 0.00 | 0.00% | 0.17 | 0 | 149 | 0.54 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 52.55 | 54.95 | 53.75 | 53.00 | -3.16 | -5.63% | 0.16 | 5 | 10,807 | 0.73 | 0.99 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 342.50 | 49.75 | 53.00 | 51.38 | 51.66 | 0.00 | 0.00% | 0.15 | 0 | 209 | 0.64 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 345.00 | 47.25 | 50.55 | 48.90 | 49.82 | -1.56 | -3.04% | 0.14 | 21 | 7,093 | 0.68 | 0.99 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 347.50 | 44.75 | 48.05 | 46.40 | 45.93 | 0.00 | 0.00% | 0.13 | 0 | 224 | 0.61 | 0.98 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 42.85 | 45.00 | 43.93 | 45.23 | -1.02 | -2.21% | 0.13 | 47 | 6,139 | 0.63 | 0.98 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 352.50 | 40.25 | 43.15 | 41.70 | 42.55 | +4.26 | +11.13% | 0.12 | 1 | 138 | 0.62 | 0.97 | 0.00 | -0.12 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 355.00 | 37.90 | 40.05 | 38.98 | 40.15 | -0.40 | -0.99% | 0.11 | 2 | 1,236 | 0.58 | 0.97 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 357.50 | 35.30 | 38.25 | 36.78 | 38.75 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.55 | 0.96 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 32.60 | 35.25 | 33.93 | 35.20 | -0.77 | -2.15% | 0.09 | 35 | 3,089 | 0.46 | 0.95 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 362.50 | 30.40 | 33.40 | 31.90 | % | 0.09 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 365.00 | 28.25 | 31.00 | 29.63 | 30.00 | -0.97 | -3.14% | 0.08 | 3 | 4,115 | 0.46 | 0.93 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 367.50 | 25.25 | 28.30 | 26.78 | % | 0.07 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.22 | 5/6/2026 4:00:04 PM EST | |||
| 370.00 | 23.30 | 25.25 | 24.28 | 25.00 | -1.81 | -6.76% | 0.07 | 5 | 2,012 | 0.39 | 0.90 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 372.50 | 21.15 | 22.85 | 22.00 | 24.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.89 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 375.00 | 19.50 | 21.40 | 20.45 | 19.00 | -1.90 | -9.10% | 0.05 | 16 | 2,752 | 0.32 | 0.87 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 377.50 | 16.65 | 19.05 | 17.85 | 19.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | 0.84 | 0.01 | -0.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 15.15 | 16.20 | 15.68 | 16.46 | -1.51 | -8.41% | 0.04 | 20 | 5,211 | 0.32 | 0.81 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 382.50 | 13.10 | 14.60 | 13.85 | 15.09 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | 0.77 | 0.02 | -0.34 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 385.00 | 11.75 | 12.40 | 12.08 | 12.10 | -1.98 | -14.07% | 0.03 | 77 | 2,142 | 0.31 | 0.73 | 0.02 | -0.37 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 387.50 | 9.95 | 10.80 | 10.38 | 10.50 | 0.00 | 0.00% | 0.03 | 27 | 18 | 0.30 | 0.68 | 0.02 | -0.39 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 8.50 | 9.00 | 8.75 | 9.24 | -1.44 | -13.49% | 0.02 | 199 | 2,951 | 0.30 | 0.63 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 392.50 | 7.25 | 7.60 | 7.43 | 7.40 | -1.60 | -17.78% | 0.02 | 152 | 287 | 0.30 | 0.58 | 0.02 | -0.42 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 395.00 | 6.10 | 6.30 | 6.20 | 6.20 | -1.60 | -20.52% | 0.02 | 881 | 5,805 | 0.30 | 0.52 | 0.02 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 397.50 | 5.00 | 5.25 | 5.13 | 5.11 | -1.22 | -19.28% | 0.01 | 163 | 96 | 0.29 | 0.47 | 0.02 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 4.10 | 4.35 | 4.23 | 4.22 | -0.98 | -18.85% | 0.01 | 989 | 4,806 | 0.29 | 0.42 | 0.02 | -0.42 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 402.50 | 3.25 | 3.70 | 3.48 | 3.45 | -0.90 | -20.69% | 0.01 | 29 | 100 | 0.30 | 0.37 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 405.00 | 2.73 | 2.88 | 2.81 | 2.77 | -0.81 | -22.63% | 0.01 | 402 | 1,643 | 0.30 | 0.32 | 0.02 | -0.39 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 407.50 | 2.14 | 2.36 | 2.25 | 2.24 | -0.76 | -25.34% | 0.01 | 66 | 568 | 0.30 | 0.27 | 0.02 | -0.36 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 410.00 | 1.74 | 1.87 | 1.81 | 1.80 | -0.57 | -24.06% | 0.00 | 131 | 1,446 | 0.30 | 0.23 | 0.02 | -0.33 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 412.50 | 1.37 | 1.51 | 1.44 | 1.52 | -0.46 | -23.24% | 0.00 | 26 | 100 | 0.30 | 0.19 | 0.02 | -0.30 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 415.00 | 1.15 | 1.33 | 1.24 | 1.16 | -0.44 | -27.50% | 0.00 | 241 | 894 | 0.30 | 0.16 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 417.50 | 0.81 | 1.13 | 0.97 | 0.93 | -0.36 | -27.91% | 0.00 | 20 | 131 | 0.30 | 0.13 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 420.00 | 0.73 | 0.82 | 0.78 | 0.76 | -0.27 | -26.22% | 0.00 | 195 | 681 | 0.30 | 0.11 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 422.50 | 0.55 | 0.65 | 0.60 | 0.77 | -0.09 | -10.47% | 0.00 | 3 | 63 | 0.31 | 0.09 | 0.01 | -0.18 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 425.00 | 0.39 | 0.60 | 0.50 | 0.54 | -0.13 | -19.41% | 0.00 | 53 | 492 | 0.31 | 0.07 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 0.31 | 0.37 | 0.34 | 0.38 | -0.04 | -9.53% | 0.00 | 154 | 852 | 0.32 | 0.05 | 0.01 | -0.11 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 435.00 | 0.20 | 0.33 | 0.27 | 0.30 | +0.05 | +20.00% | 0.00 | 9 | 209 | 0.33 | 0.03 | 0.00 | -0.08 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 440.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 198 | 256 | 0.33 | 0.02 | 0.00 | -0.06 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 445.00 | 0.06 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 293 | 0.36 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 450.00 | 0.02 | 0.21 | 0.12 | 0.21 | +0.13 | +162.50% | 0.00 | 1 | 361 | 0.38 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 455.00 | 0.01 | 0.19 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 76 | 0.37 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 460.00 | 0.01 | 0.18 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 135 | 0.39 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 465.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | EST | |||||||
| 470.00 | 0.01 | 0.16 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 443 | 0.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 480.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 3 | 189 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 490.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 420 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 2,533 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 601 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 994 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,123 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 2,091 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.58 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,652 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,441 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 0.01 | 0.09 | 0.05 | 0.26 | +0.21 | +420.00% | 0.00 | 3 | 8,348 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,452 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,650 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 26 | 2,471 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 3,576 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 6,735 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,204 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 305.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 5 | 10,179 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 3,050 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 312.50 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 315.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 1,953 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 317.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 9 | 12,590 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 322.50 | 0.01 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 325.00 | 0.02 | 0.18 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 2,280 | 0.48 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 327.50 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.50 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 0.07 | 0.19 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,477 | 0.45 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 332.50 | 0.01 | 0.10 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 0.43 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 335.00 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,027 | 0.45 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 337.50 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.44 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 11 | 4,595 | 0.43 | -0.01 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 342.50 | 0.10 | 0.23 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.42 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 345.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 12 | 1,100 | 0.42 | -0.01 | 0.00 | -0.09 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 347.50 | 0.08 | 0.27 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 2 | 736 | 0.40 | -0.02 | 0.00 | -0.10 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 0.20 | 0.27 | 0.24 | 0.17 | -0.05 | -22.73% | 0.00 | 5 | 3,723 | 0.40 | -0.02 | 0.00 | -0.11 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 352.50 | 0.14 | 0.26 | 0.20 | 0.23 | -0.03 | -11.54% | 0.00 | 2 | 598 | 0.39 | -0.03 | 0.00 | -0.12 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 355.00 | 0.23 | 0.36 | 0.30 | 0.27 | -0.06 | -18.19% | 0.00 | 5 | 1,034 | 0.38 | -0.03 | 0.00 | -0.13 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 357.50 | 0.31 | 0.35 | 0.33 | 0.35 | -0.08 | -18.61% | 0.00 | 26 | 272 | 0.36 | -0.04 | 0.00 | -0.15 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 0.38 | 0.42 | 0.40 | 0.38 | -0.08 | -17.40% | 0.00 | 41 | 1,004 | 0.36 | -0.05 | 0.00 | -0.17 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 362.50 | 0.41 | 0.54 | 0.48 | 0.47 | -0.05 | -9.62% | 0.00 | 1 | 30 | 0.35 | -0.06 | 0.01 | -0.18 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 365.00 | 0.54 | 0.62 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 12 | 1,102 | 0.34 | -0.07 | 0.01 | -0.20 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 367.50 | 0.63 | 0.74 | 0.69 | 0.68 | -0.07 | -9.34% | 0.00 | 11 | 113 | 0.33 | -0.08 | 0.01 | -0.22 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 370.00 | 0.78 | 0.94 | 0.86 | 0.90 | +0.03 | +3.45% | 0.00 | 123 | 913 | 0.33 | -0.10 | 0.01 | -0.23 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 372.50 | 0.96 | 1.18 | 1.07 | 1.06 | -0.29 | -21.49% | 0.00 | 46 | 114 | 0.32 | -0.11 | 0.01 | -0.25 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 375.00 | 1.32 | 1.45 | 1.39 | 1.40 | -0.09 | -6.04% | 0.00 | 100 | 507 | 0.32 | -0.13 | 0.01 | -0.27 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 377.50 | 1.59 | 1.88 | 1.74 | 1.75 | -0.28 | -13.80% | 0.00 | 3,083 | 58 | 0.31 | -0.16 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 2.05 | 2.20 | 2.13 | 2.22 | +0.07 | +3.26% | 0.01 | 300 | 2,337 | 0.31 | -0.19 | 0.01 | -0.32 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 382.50 | 2.67 | 2.87 | 2.77 | 2.76 | -0.18 | -6.13% | 0.01 | 78 | 127 | 0.30 | -0.23 | 0.02 | -0.34 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 385.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.29 | +9.33% | 0.01 | 146 | 358 | 0.29 | -0.27 | 0.02 | -0.37 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 387.50 | 4.10 | 4.35 | 4.23 | 4.24 | -0.16 | -3.64% | 0.01 | 52 | 94 | 0.30 | -0.32 | 0.02 | -0.39 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 4.80 | 5.30 | 5.05 | 5.55 | +0.85 | +18.09% | 0.01 | 118 | 1,912 | 0.29 | -0.37 | 0.02 | -0.41 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 392.50 | 6.10 | 6.50 | 6.30 | 5.60 | -0.08 | -1.41% | 0.02 | 133 | 227 | 0.29 | -0.42 | 0.02 | -0.42 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 395.00 | 7.35 | 7.70 | 7.53 | 7.70 | +1.00 | +14.93% | 0.02 | 345 | 1,413 | 0.29 | -0.48 | 0.02 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 397.50 | 8.60 | 9.35 | 8.98 | 9.05 | +0.92 | +11.32% | 0.02 | 13 | 3 | 0.29 | -0.53 | 0.02 | -0.43 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 10.35 | 10.80 | 10.58 | 10.80 | +1.27 | +13.33% | 0.03 | 13 | 219 | 0.28 | -0.58 | 0.02 | -0.42 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 402.50 | 12.05 | 12.65 | 12.35 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | -0.63 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 405.00 | 13.50 | 15.05 | 14.28 | 13.35 | +0.51 | +3.98% | 0.04 | 11 | 109 | 0.28 | -0.68 | 0.02 | -0.39 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 407.50 | 15.85 | 16.85 | 16.35 | 16.25 | % | 0.04 | 10 | 0 | 0.28 | -0.73 | 0.02 | -0.36 | 5/7/2026 | 5/6/2026 4:00:04 PM EST | |
| 410.00 | 17.20 | 19.25 | 18.23 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.28 | -0.77 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 412.50 | 19.10 | 21.25 | 20.18 | % | 0.05 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.30 | 5/6/2026 4:00:04 PM EST | |||
| 415.00 | 20.85 | 23.50 | 22.18 | 23.04 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.38 | -0.84 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 417.50 | 23.10 | 25.60 | 24.35 | % | 0.06 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.23 | 5/6/2026 4:00:04 PM EST | |||
| 420.00 | 25.45 | 28.65 | 27.05 | 29.12 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.44 | -0.89 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 422.50 | 27.85 | 31.20 | 29.53 | % | 0.07 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.18 | 5/6/2026 4:00:04 PM EST | |||
| 425.00 | 30.25 | 33.45 | 31.85 | 31.00 | -2.45 | -7.33% | 0.07 | 1 | 5 | 0.47 | -0.93 | 0.01 | -0.15 | 5/7/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 35.10 | 38.20 | 36.65 | 36.95 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.47 | -0.95 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 435.00 | 40.10 | 43.00 | 41.55 | % | 0.10 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.08 | 5/6/2026 4:00:04 PM EST | |||
| 440.00 | 45.00 | 48.30 | 46.65 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 5/6/2026 4:00:04 PM EST | |||
| 445.00 | 50.00 | 53.35 | 51.68 | % | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 5/6/2026 4:00:04 PM EST | |||
| 450.00 | 55.05 | 58.10 | 56.58 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 455.00 | 60.00 | 63.35 | 61.68 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 460.00 | 65.00 | 68.35 | 66.68 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 465.00 | 70.00 | 73.25 | 71.63 | % | 0.15 | 0 | 0 | EST | |||||||
| 470.00 | 75.00 | 78.35 | 76.68 | 90.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 480.00 | 85.00 | 88.15 | 86.58 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 490.00 | 95.00 | 98.30 | 96.65 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 500.00 | 105.00 | 108.20 | 106.60 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |