Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $396.78 as of 5/18/2026 1:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 389.50 | 394.30 | 391.90 | 393.77 | +0.63 | +0.16% | 78.38 | 106 | 295 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 10.00 | 384.50 | 389.25 | 386.88 | 391.73 | % | 38.69 | 1 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 15.00 | 379.50 | 384.10 | 381.80 | 368.37 | 0.00 | 0.00% | 25.45 | 0 | 10 | 6.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:51 PM EST |
| 20.00 | 374.50 | 379.45 | 376.98 | % | 18.85 | 0 | 5 | 5.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 25.00 | 369.50 | 374.30 | 371.90 | % | 14.88 | 0 | 3 | 5.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 30.00 | 364.55 | 369.45 | 367.00 | % | 12.23 | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 35.00 | 360.40 | 364.40 | 362.40 | % | 10.35 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 40.00 | 355.50 | 359.50 | 357.50 | % | 8.94 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 45.00 | 350.40 | 354.40 | 352.40 | 258.37 | 0.00 | 0.00% | 7.83 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/18/2026 3:59:51 PM EST |
| 50.00 | 344.60 | 349.40 | 347.00 | 346.11 | 0.00 | 0.00% | 6.94 | 0 | 606 | 3.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 55.00 | 339.60 | 344.50 | 342.05 | 340.87 | 0.00 | 0.00% | 6.22 | 0 | 16 | 3.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 60.00 | 334.60 | 339.20 | 336.90 | 343.56 | +100.01 | +41.07% | 5.61 | 1 | 9 | 3.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 65.00 | 329.60 | 334.15 | 331.88 | 332.45 | 0.00 | 0.00% | 5.11 | 0 | 122 | 3.43 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 70.00 | 324.60 | 329.45 | 327.03 | 323.45 | 0.00 | 0.00% | 4.67 | 0 | 45 | 3.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:51 PM EST |
| 75.00 | 320.50 | 324.50 | 322.50 | % | 4.30 | 0 | 23 | 3.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 80.00 | 314.65 | 319.40 | 317.03 | 319.13 | 0.00 | 0.00% | 3.96 | 0 | 66 | 3.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:51 PM EST |
| 85.00 | 310.50 | 314.50 | 312.50 | 215.72 | 0.00 | 0.00% | 3.68 | 0 | 35 | 2.93 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/18/2026 3:59:51 PM EST |
| 90.00 | 304.65 | 309.45 | 307.05 | 241.50 | 0.00 | 0.00% | 3.41 | 0 | 331 | 2.83 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 3:59:51 PM EST |
| 95.00 | 299.70 | 304.25 | 301.98 | 287.35 | 0.00 | 0.00% | 3.18 | 0 | 179 | 2.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:51 PM EST |
| 100.00 | 294.70 | 299.30 | 297.00 | 304.40 | +7.22 | +2.43% | 2.97 | 2 | 361 | 2.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 105.00 | 289.70 | 294.15 | 291.93 | 275.94 | 0.00 | 0.00% | 2.78 | 0 | 33 | 2.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 110.00 | 284.70 | 289.45 | 287.08 | 282.85 | 0.00 | 0.00% | 2.61 | 0 | 100 | 2.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 115.00 | 280.50 | 284.50 | 282.50 | 270.45 | 0.00 | 0.00% | 2.46 | 0 | 133 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:51 PM EST |
| 120.00 | 275.50 | 279.50 | 277.50 | 277.55 | 0.00 | 0.00% | 2.31 | 0 | 346 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 125.00 | 270.50 | 274.50 | 272.50 | 268.68 | 0.00 | 0.00% | 2.18 | 0 | 83 | 2.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:51 PM EST |
| 130.00 | 265.50 | 269.50 | 267.50 | 265.66 | 0.00 | 0.00% | 2.06 | 0 | 267 | 2.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 135.00 | 260.10 | 264.10 | 262.10 | 256.32 | 0.00 | 0.00% | 1.94 | 0 | 325 | 2.07 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 140.00 | 255.20 | 259.30 | 257.25 | 257.95 | -0.70 | -0.28% | 1.84 | 3 | 570 | 1.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 145.00 | 250.15 | 254.15 | 252.15 | 256.00 | +5.16 | +2.06% | 1.74 | 1 | 614 | 1.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 150.00 | 245.50 | 249.50 | 247.50 | 249.40 | +2.67 | +1.09% | 1.65 | 15 | 2,562 | 1.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 155.00 | 240.50 | 244.50 | 242.50 | 241.65 | 0.00 | 0.00% | 1.56 | 0 | 562 | 1.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 160.00 | 235.35 | 239.35 | 237.35 | 246.46 | +8.29 | +3.49% | 1.48 | 3 | 4,058 | 1.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 165.00 | 230.25 | 233.55 | 231.90 | 238.00 | 0.00 | 0.00% | 1.41 | 0 | 3,608 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 170.00 | 225.90 | 229.90 | 227.90 | 233.01 | +5.44 | +2.39% | 1.34 | 1 | 1,007 | 1.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 175.00 | 220.95 | 224.95 | 222.95 | 224.00 | +0.88 | +0.40% | 1.27 | 3 | 1,848 | 1.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 180.00 | 215.45 | 219.45 | 217.45 | 220.67 | 0.00 | 0.00% | 1.21 | 0 | 2,415 | 1.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 185.00 | 210.95 | 214.95 | 212.95 | 216.05 | 0.00 | 0.00% | 1.15 | 0 | 1,227 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 190.00 | 205.80 | 209.80 | 207.80 | 216.87 | +8.92 | +4.29% | 1.09 | 4 | 1,549 | 1.47 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 195.00 | 201.00 | 205.00 | 203.00 | 205.68 | 0.00 | 0.00% | 1.04 | 0 | 1,834 | 1.42 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 200.00 | 196.00 | 200.00 | 198.00 | 198.74 | +1.75 | +0.89% | 0.99 | 8 | 3,392 | 1.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 205.00 | 190.95 | 195.00 | 192.98 | 193.42 | +1.64 | +0.86% | 0.94 | 5 | 2,876 | 1.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 210.00 | 185.85 | 189.85 | 187.85 | 187.00 | +1.13 | +0.61% | 0.89 | 2 | 2,082 | 1.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 215.00 | 180.70 | 184.70 | 182.70 | 182.06 | 0.00 | 0.00% | 0.85 | 0 | 3,605 | 1.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 220.00 | 176.00 | 180.00 | 178.00 | 177.08 | 0.00 | 0.00% | 0.81 | 0 | 1,352 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 225.00 | 171.00 | 175.00 | 173.00 | 176.90 | +4.16 | +2.41% | 0.77 | 2 | 1,708 | 1.14 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 230.00 | 165.20 | 169.80 | 167.50 | 166.37 | 0.00 | 0.00% | 0.73 | 0 | 4,958 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 235.00 | 160.50 | 164.50 | 162.50 | 166.85 | +5.29 | +3.28% | 0.69 | 2 | 2,292 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 240.00 | 155.75 | 159.75 | 157.75 | 160.40 | +2.51 | +1.59% | 0.66 | 4 | 3,104 | 1.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 245.00 | 150.30 | 154.95 | 152.63 | 154.50 | +1.37 | +0.90% | 0.62 | 20 | 1,454 | 1.03 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 250.00 | 145.30 | 150.00 | 147.65 | 149.51 | +2.58 | +1.76% | 0.59 | 27 | 4,738 | 0.97 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 255.00 | 140.35 | 145.00 | 142.68 | 147.36 | +5.36 | +3.78% | 0.56 | 2 | 1,319 | 0.95 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 260.00 | 135.50 | 139.90 | 137.70 | 139.73 | +1.65 | +1.20% | 0.53 | 26 | 3,146 | 0.91 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 265.00 | 130.50 | 135.45 | 132.98 | 141.34 | +8.54 | +6.44% | 0.50 | 1 | 878 | 0.86 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 270.00 | 126.35 | 130.35 | 128.35 | 135.77 | +7.70 | +6.02% | 0.48 | 1 | 1,602 | 0.84 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 275.00 | 121.50 | 125.50 | 123.50 | 121.57 | 0.00 | 0.00% | 0.45 | 0 | 395 | 0.81 | 0.99 | 0.00 | -0.04 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 280.00 | 116.50 | 120.45 | 118.48 | 122.05 | +3.70 | +3.13% | 0.42 | 5 | 2,785 | 0.78 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 285.00 | 111.10 | 115.30 | 113.20 | 114.00 | -1.15 | -1.00% | 0.40 | 1 | 1,245 | 0.77 | 0.99 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 290.00 | 107.25 | 110.35 | 108.80 | 112.85 | +4.31 | +3.98% | 0.38 | 1 | 3,279 | 0.72 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 295.00 | 101.80 | 105.50 | 103.65 | 108.42 | +5.39 | +5.24% | 0.35 | 1 | 1,148 | 0.71 | 0.99 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 300.00 | 97.40 | 100.50 | 98.95 | 99.00 | +1.00 | +1.02% | 0.33 | 49 | 6,201 | 0.40 | 0.98 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 92.75 | 94.05 | 93.40 | 96.36 | +2.93 | +3.14% | 0.31 | 4 | 2,401 | 0.59 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 310.00 | 86.80 | 89.25 | 88.03 | 95.15 | +7.15 | +8.13% | 0.28 | 7 | 4,863 | 0.60 | 0.97 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 81.85 | 85.80 | 83.83 | 87.79 | +3.99 | +4.77% | 0.27 | 12 | 3,242 | 0.57 | 0.96 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 320.00 | 77.20 | 79.75 | 78.48 | 79.05 | +0.58 | +0.74% | 0.25 | 14 | 5,194 | 0.55 | 0.96 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 325.00 | 72.90 | 74.85 | 73.88 | 80.67 | +7.35 | +10.03% | 0.23 | 13 | 4,324 | 0.40 | 0.95 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 68.05 | 69.65 | 68.85 | 69.75 | +0.76 | +1.11% | 0.21 | 31 | 5,180 | 0.38 | 0.94 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 335.00 | 63.15 | 64.50 | 63.83 | 67.50 | +3.46 | +5.41% | 0.19 | 2 | 9,247 | 0.33 | 0.93 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 58.35 | 59.80 | 59.08 | 60.00 | +1.18 | +2.01% | 0.17 | 69 | 14,673 | 0.35 | 0.91 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 53.75 | 55.10 | 54.43 | 56.12 | +1.36 | +2.49% | 0.16 | 46 | 1,467 | 0.34 | 0.90 | 0.00 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 49.15 | 50.50 | 49.83 | 50.30 | +0.31 | +0.62% | 0.14 | 191 | 14,344 | 0.34 | 0.88 | 0.00 | -0.18 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 44.55 | 46.05 | 45.30 | 46.14 | +0.42 | +0.92% | 0.13 | 27 | 1,755 | 0.33 | 0.87 | 0.01 | -0.19 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 40.30 | 41.70 | 41.00 | 42.02 | +0.58 | +1.40% | 0.11 | 66 | 6,216 | 0.33 | 0.84 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 36.20 | 37.75 | 36.98 | 37.82 | +0.92 | +2.50% | 0.10 | 19 | 5,154 | 0.33 | 0.82 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 32.15 | 33.45 | 32.80 | 34.05 | +0.83 | +2.50% | 0.09 | 52 | 6,777 | 0.32 | 0.79 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 28.90 | 29.90 | 29.40 | 30.46 | +0.72 | +2.43% | 0.08 | 114 | 2,766 | 0.33 | 0.75 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 377.50 | 26.60 | 28.50 | 27.55 | 33.63 | % | 0.07 | 13 | 0 | 0.32 | 0.73 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 380.00 | 24.90 | 26.65 | 25.78 | 26.73 | +0.73 | +2.81% | 0.07 | 259 | 8,247 | 0.32 | 0.71 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 382.50 | 23.65 | 24.85 | 24.25 | 27.60 | % | 0.06 | 12 | 0 | 0.33 | 0.69 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 385.00 | 21.70 | 23.10 | 22.40 | 22.20 | -0.70 | -3.06% | 0.06 | 741 | 2,990 | 0.33 | 0.66 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 387.50 | 20.70 | 21.25 | 20.98 | 20.40 | % | 0.05 | 143 | 0 | 0.32 | 0.64 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 390.00 | 18.90 | 20.00 | 19.45 | 19.00 | -0.50 | -2.57% | 0.05 | 812 | 6,259 | 0.33 | 0.61 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 392.50 | 17.40 | 18.60 | 18.00 | 18.63 | % | 0.05 | 193 | 0 | 0.32 | 0.58 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 395.00 | 16.10 | 16.95 | 16.53 | 16.30 | -0.85 | -4.96% | 0.04 | 1,327 | 2,447 | 0.32 | 0.55 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 397.50 | 15.05 | 15.65 | 15.35 | 14.95 | % | 0.04 | 1,197 | 0 | 0.32 | 0.53 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 400.00 | 13.90 | 14.45 | 14.18 | 14.10 | -0.35 | -2.43% | 0.04 | 3,350 | 12,494 | 0.32 | 0.50 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 402.50 | 12.60 | 13.50 | 13.05 | 12.65 | % | 0.03 | 9,358 | 0 | 0.32 | 0.47 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 405.00 | 11.50 | 12.45 | 11.98 | 11.69 | -0.59 | -4.81% | 0.03 | 969 | 2,657 | 0.32 | 0.45 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 407.50 | 10.45 | 11.15 | 10.80 | 11.43 | % | 0.03 | 393 | 0 | 0.32 | 0.42 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 410.00 | 9.95 | 10.20 | 10.08 | 9.95 | -0.39 | -3.78% | 0.02 | 2,617 | 3,441 | 0.32 | 0.40 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 412.50 | 8.65 | 9.40 | 9.03 | 9.67 | % | 0.02 | 104 | 0 | 0.32 | 0.37 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 415.00 | 7.95 | 8.50 | 8.23 | 8.62 | +0.02 | +0.24% | 0.02 | 389 | 1,310 | 0.32 | 0.35 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 417.50 | 7.10 | 7.85 | 7.48 | 8.04 | % | 0.02 | 62 | 0 | 0.32 | 0.33 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 420.00 | 6.55 | 7.00 | 6.78 | 6.70 | -0.48 | -6.69% | 0.02 | 1,837 | 6,911 | 0.32 | 0.31 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 422.50 | 5.80 | 6.60 | 6.20 | 6.15 | % | 0.01 | 45 | 0 | 0.32 | 0.29 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 425.00 | 5.45 | 5.85 | 5.65 | 5.90 | +0.29 | +5.17% | 0.01 | 238 | 1,815 | 0.32 | 0.27 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 430.00 | 4.45 | 4.85 | 4.65 | 4.60 | -0.21 | -4.37% | 0.01 | 1,781 | 7,717 | 0.32 | 0.23 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 435.00 | 3.45 | 3.90 | 3.68 | 3.90 | +0.05 | +1.30% | 0.01 | 344 | 1,535 | 0.32 | 0.20 | 0.01 | -0.18 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 440.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.15 | -4.62% | 0.01 | 555 | 2,811 | 0.33 | 0.17 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 445.00 | 2.41 | 2.70 | 2.56 | 2.57 | -0.04 | -1.54% | 0.01 | 206 | 3,941 | 0.33 | 0.14 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 450.00 | 2.03 | 2.18 | 2.11 | 2.03 | -0.07 | -3.34% | 0.00 | 1,532 | 8,718 | 0.33 | 0.12 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 455.00 | 1.54 | 1.87 | 1.71 | 1.76 | +0.09 | +5.39% | 0.00 | 200 | 2,956 | 0.34 | 0.10 | 0.00 | -0.12 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 460.00 | 1.29 | 1.55 | 1.42 | 1.35 | -0.09 | -6.25% | 0.00 | 766 | 4,086 | 0.34 | 0.08 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 465.00 | 1.01 | 1.29 | 1.15 | 1.18 | +0.06 | +5.36% | 0.00 | 100 | 640 | 0.34 | 0.07 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 470.00 | 0.78 | 1.22 | 1.00 | 1.01 | +0.11 | +12.23% | 0.00 | 126 | 1,579 | 0.35 | 0.06 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 475.00 | 0.61 | 0.89 | 0.75 | 1.06 | +0.33 | +45.21% | 0.00 | 643 | 375 | 0.35 | 0.05 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 480.00 | 0.44 | 0.72 | 0.58 | 0.80 | +0.20 | +33.34% | 0.00 | 274 | 3,290 | 0.35 | 0.04 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 485.00 | 0.32 | 0.60 | 0.46 | 0.70 | +0.20 | +40.00% | 0.00 | 21 | 90 | 0.35 | 0.03 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 490.00 | 0.37 | 0.45 | 0.41 | 0.47 | -0.05 | -9.62% | 0.00 | 17 | 2,007 | 0.36 | 0.03 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 500.00 | 0.26 | 0.35 | 0.31 | 0.28 | +0.01 | +3.71% | 0.00 | 789 | 3,300 | 0.37 | 0.02 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 510.00 | 0.08 | 0.29 | 0.19 | 0.27 | -0.02 | -6.90% | 0.00 | 233 | 709 | 0.37 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 520.00 | 0.07 | 0.23 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 36 | 1,093 | 0.38 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 530.00 | 0.03 | 0.17 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 241 | 933 | 0.38 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 540.00 | 0.04 | 0.19 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 514 | 0.41 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 550.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 56 | 306 | 0.40 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 560.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 246 | 0.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 570.00 | 0.03 | 0.12 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 272 | 0.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 580.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 359 | 0.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 590.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 600.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 2,260 | 3,853 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 610.00 | 0.00 | 1.06 | 0.53 | 0.10 | % | 0.00 | 5 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 620.00 | 0.00 | 2.53 | 1.27 | 0.10 | % | 0.00 | 2 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 630.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 640.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 650.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 660.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 670.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 680.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 690.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 700.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 710.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 720.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 730.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 740.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 750.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 760.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 770.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 780.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 790.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 800.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/18/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/18/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.67 | 1.34 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.53 | 1.27 | % | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.53 | 1.27 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 2.53 | 1.27 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/18/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.72 | 1.36 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/18/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/18/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/18/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/18/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.21 | 0.11 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,355 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/18/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 1,372 | 2.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,045 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.73 | 1.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.53 | 1.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,384 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 200 | 7,798 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,882 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,047 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,929 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,786 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4,677 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,414 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.68 | 1.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,112 | 1.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,693 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,808 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 3,650 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.04 | 0.52 | 0.15 | +0.08 | +114.29% | 0.00 | 3 | 13,807 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 12,899 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 52 | 1,699 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 210.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 32 | 2,438 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15,539 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 220.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 6,950 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 225.00 | 0.02 | 0.15 | 0.09 | 0.15 | +0.09 | +150.00% | 0.00 | 3 | 1,971 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 230.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 3,673 | 0.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 235.00 | 0.03 | 0.15 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 3,650 | 0.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 240.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 6,704 | 0.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 245.00 | 0.07 | 0.20 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,497 | 0.67 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 250.00 | 0.06 | 0.16 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 8,479 | 0.63 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 255.00 | 0.09 | 0.19 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 2,425 | 0.62 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 260.00 | 0.10 | 0.19 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 127 | 6,262 | 0.60 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 265.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 671 | 4,631 | 0.59 | 0.00 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 270.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.06 | -24.00% | 0.00 | 292 | 5,100 | 0.58 | 0.00 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 275.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 30 | 3,812 | 0.57 | -0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 280.00 | 0.20 | 0.29 | 0.25 | 0.29 | +0.04 | +16.00% | 0.00 | 189 | 9,905 | 0.54 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 285.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 0.00 | 348 | 4,735 | 0.55 | -0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 290.00 | 0.12 | 0.36 | 0.24 | 0.34 | +0.03 | +9.68% | 0.00 | 150 | 5,863 | 0.52 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 295.00 | 0.38 | 0.43 | 0.41 | 0.44 | -0.02 | -4.35% | 0.00 | 19 | 11,737 | 0.51 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 300.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.07 | -14.00% | 0.00 | 194 | 9,407 | 0.49 | -0.02 | 0.00 | -0.07 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 305.00 | 0.45 | 0.53 | 0.49 | 0.52 | -0.06 | -10.35% | 0.00 | 375 | 2,353 | 0.48 | -0.02 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 310.00 | 0.52 | 0.60 | 0.56 | 0.57 | -0.07 | -10.94% | 0.00 | 173 | 2,975 | 0.46 | -0.03 | 0.00 | -0.09 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 315.00 | 0.61 | 0.68 | 0.65 | 0.63 | -0.10 | -13.70% | 0.00 | 69 | 5,242 | 0.45 | -0.04 | 0.00 | -0.10 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 320.00 | 0.70 | 0.79 | 0.75 | 0.79 | -0.08 | -9.20% | 0.00 | 73 | 4,097 | 0.43 | -0.04 | 0.00 | -0.11 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 325.00 | 0.73 | 0.92 | 0.83 | 0.86 | -0.14 | -14.00% | 0.00 | 38 | 3,696 | 0.42 | -0.05 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 330.00 | 0.96 | 1.07 | 1.02 | 0.98 | -0.19 | -16.24% | 0.00 | 69 | 2,298 | 0.41 | -0.06 | 0.00 | -0.14 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 335.00 | 1.15 | 1.27 | 1.21 | 1.20 | -0.09 | -6.98% | 0.00 | 57 | 2,649 | 0.40 | -0.07 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 340.00 | 1.30 | 1.54 | 1.42 | 1.50 | -0.10 | -6.25% | 0.00 | 301 | 4,253 | 0.38 | -0.09 | 0.00 | -0.16 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 345.00 | 1.70 | 1.86 | 1.78 | 1.67 | -0.33 | -16.50% | 0.01 | 101 | 6,536 | 0.38 | -0.10 | 0.00 | -0.17 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 350.00 | 2.10 | 2.28 | 2.19 | 2.18 | -0.27 | -11.02% | 0.01 | 934 | 7,013 | 0.37 | -0.12 | 0.00 | -0.18 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 355.00 | 2.47 | 2.83 | 2.65 | 2.74 | -0.18 | -6.17% | 0.01 | 905 | 2,074 | 0.36 | -0.13 | 0.01 | -0.19 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 360.00 | 3.15 | 3.50 | 3.33 | 3.42 | -0.18 | -5.00% | 0.01 | 1,514 | 3,092 | 0.35 | -0.16 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 365.00 | 3.95 | 4.35 | 4.15 | 4.15 | -0.30 | -6.75% | 0.01 | 362 | 1,966 | 0.35 | -0.18 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 370.00 | 5.00 | 5.45 | 5.23 | 5.20 | -0.27 | -4.94% | 0.01 | 536 | 2,703 | 0.35 | -0.21 | 0.01 | -0.22 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 375.00 | 6.20 | 6.50 | 6.35 | 6.25 | -0.50 | -7.41% | 0.02 | 508 | 4,158 | 0.34 | -0.25 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 377.50 | 6.60 | 7.40 | 7.00 | 5.90 | % | 0.02 | 26 | 0 | 0.34 | -0.27 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 380.00 | 7.40 | 8.00 | 7.70 | 8.00 | -0.16 | -1.97% | 0.02 | 761 | 2,209 | 0.34 | -0.29 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 382.50 | 8.25 | 9.00 | 8.63 | 7.77 | % | 0.02 | 84 | 0 | 0.34 | -0.31 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 385.00 | 9.30 | 9.80 | 9.55 | 9.50 | -0.50 | -5.00% | 0.02 | 247 | 1,461 | 0.34 | -0.34 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 387.50 | 10.20 | 10.85 | 10.53 | 10.50 | % | 0.03 | 38 | 0 | 0.34 | -0.36 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 390.00 | 11.20 | 11.85 | 11.53 | 11.46 | -0.54 | -4.50% | 0.03 | 277 | 1,478 | 0.34 | -0.39 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 392.50 | 12.20 | 13.10 | 12.65 | 12.55 | % | 0.03 | 43 | 0 | 0.34 | -0.42 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 395.00 | 13.45 | 14.05 | 13.75 | 13.80 | -0.60 | -4.17% | 0.03 | 1,374 | 1,063 | 0.33 | -0.45 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 397.50 | 14.65 | 15.40 | 15.03 | 15.15 | % | 0.04 | 1,183 | 0 | 0.33 | -0.47 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 400.00 | 15.95 | 16.65 | 16.30 | 16.40 | -0.02 | -0.13% | 0.04 | 1,527 | 1,631 | 0.33 | -0.50 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 402.50 | 17.25 | 18.10 | 17.68 | 17.10 | % | 0.04 | 179 | 0 | 0.33 | -0.53 | 0.01 | -0.26 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 405.00 | 18.60 | 19.15 | 18.88 | 18.30 | -1.02 | -5.28% | 0.05 | 129 | 218 | 0.33 | -0.55 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 407.50 | 20.10 | 21.25 | 20.68 | 17.30 | % | 0.05 | 75 | 0 | 0.33 | -0.58 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 410.00 | 21.65 | 22.85 | 22.25 | 18.98 | -3.94 | -17.19% | 0.05 | 62 | 383 | 0.33 | -0.60 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 412.50 | 23.30 | 23.85 | 23.58 | 20.35 | % | 0.06 | 2 | 0 | 0.34 | -0.63 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 415.00 | 25.00 | 25.60 | 25.30 | 22.57 | -3.02 | -11.81% | 0.06 | 11 | 52 | 0.34 | -0.65 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 417.50 | 26.75 | 27.55 | 27.15 | 24.20 | % | 0.07 | 3 | 0 | 0.33 | -0.67 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 420.00 | 28.30 | 29.30 | 28.80 | 28.50 | -1.70 | -5.63% | 0.07 | 10 | 146 | 0.33 | -0.69 | 0.01 | -0.23 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 422.50 | 30.20 | 31.20 | 30.70 | % | 0.07 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.22 | 5/18/2026 3:59:51 PM EST | |||
| 425.00 | 31.95 | 33.05 | 32.50 | 32.51 | +1.49 | +4.81% | 0.08 | 2 | 152 | 0.32 | -0.73 | 0.01 | -0.21 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 430.00 | 36.10 | 37.05 | 36.58 | 34.82 | -2.73 | -7.27% | 0.09 | 9 | 172 | 0.33 | -0.77 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 435.00 | 40.20 | 41.30 | 40.75 | 40.65 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.32 | -0.80 | 0.01 | -0.18 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 440.00 | 44.65 | 45.65 | 45.15 | 44.53 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.32 | -0.83 | 0.01 | -0.17 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 445.00 | 48.95 | 50.10 | 49.53 | 44.68 | -2.74 | -5.78% | 0.11 | 12 | 32 | 0.38 | -0.86 | 0.01 | -0.15 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 450.00 | 53.80 | 54.60 | 54.20 | 50.01 | 0.00 | 0.00% | 0.12 | 0 | 148 | 0.39 | -0.88 | 0.01 | -0.13 | 5/13/2026 | 5/18/2026 3:59:51 PM EST |
| 455.00 | 58.20 | 59.65 | 58.93 | 59.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.90 | 0.00 | -0.12 | 5/11/2026 | 5/18/2026 3:59:51 PM EST |
| 460.00 | 62.95 | 64.05 | 63.50 | 64.53 | 0.00 | 0.00% | 0.14 | 0 | 662 | 0.41 | -0.92 | 0.00 | -0.10 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 465.00 | 67.85 | 68.75 | 68.30 | 69.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.41 | -0.93 | 0.00 | -0.09 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 470.00 | 72.75 | 74.55 | 73.65 | 74.10 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.43 | -0.94 | 0.00 | -0.08 | 5/15/2026 | 5/18/2026 3:59:51 PM EST |
| 475.00 | 77.70 | 78.45 | 78.08 | 75.05 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.44 | -0.95 | 0.00 | -0.07 | 5/14/2026 | 5/18/2026 3:59:51 PM EST |
| 480.00 | 81.20 | 84.25 | 82.73 | 78.86 | -3.19 | -3.89% | 0.17 | 403 | 385 | 0.46 | -0.96 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 3:59:51 PM EST |
| 485.00 | 86.40 | 89.10 | 87.75 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 5/18/2026 3:59:51 PM EST | |||
| 490.00 | 90.75 | 95.50 | 93.13 | 82.94 | % | 0.19 | 10 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 3:59:51 PM EST | |
| 500.00 | 100.60 | 105.50 | 103.05 | 116.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 4/30/2026 | 5/18/2026 3:59:51 PM EST |
| 510.00 | 111.45 | 114.05 | 112.75 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 5/18/2026 3:59:51 PM EST | |||
| 520.00 | 121.85 | 124.05 | 122.95 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 530.00 | 131.35 | 134.05 | 132.70 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 540.00 | 141.45 | 144.05 | 142.75 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/18/2026 3:59:51 PM EST | |||
| 550.00 | 151.50 | 153.80 | 152.65 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 560.00 | 161.45 | 164.05 | 162.75 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 570.00 | 171.35 | 174.05 | 172.70 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 580.00 | 181.35 | 184.05 | 182.70 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 590.00 | 191.35 | 194.05 | 192.70 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 600.00 | 200.60 | 204.05 | 202.33 | 217.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:51 PM EST |
| 610.00 | 211.50 | 214.55 | 213.03 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 620.00 | 220.80 | 225.50 | 223.15 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 630.00 | 230.90 | 235.50 | 233.20 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 640.00 | 240.65 | 245.50 | 243.08 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 650.00 | 251.45 | 254.05 | 252.75 | % | 0.39 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 660.00 | 261.35 | 264.05 | 262.70 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 670.00 | 271.45 | 274.05 | 272.75 | % | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 680.00 | 281.45 | 284.05 | 282.75 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 690.00 | 290.65 | 294.05 | 292.35 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 700.00 | 301.35 | 304.05 | 302.70 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 710.00 | 310.75 | 315.50 | 313.13 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 720.00 | 320.70 | 325.50 | 323.10 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 730.00 | 330.70 | 335.50 | 333.10 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 740.00 | 341.00 | 343.90 | 342.45 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 750.00 | 350.65 | 355.50 | 353.08 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 760.00 | 360.75 | 365.50 | 363.13 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 770.00 | 371.30 | 374.05 | 372.68 | % | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 780.00 | 380.70 | 385.50 | 383.10 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 790.00 | 391.20 | 394.05 | 392.63 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST | |||
| 800.00 | 400.65 | 404.05 | 402.35 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:51 PM EST |