Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $397.99 as of 5/8/2026 2:39:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 299.70 | 301.75 | 300.73 | % | 3.01 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 294.80 | 296.80 | 295.80 | % | 2.82 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 289.75 | 291.85 | 290.80 | % | 2.64 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 115.00 | 284.85 | 286.85 | 285.85 | % | 2.49 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 279.90 | 281.90 | 280.90 | % | 2.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 125.00 | 274.90 | 276.90 | 275.90 | % | 2.21 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 269.95 | 271.95 | 270.95 | % | 2.08 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 264.95 | 266.95 | 265.95 | % | 1.97 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 140.00 | 259.95 | 262.00 | 260.98 | % | 1.86 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 145.00 | 255.00 | 257.05 | 256.03 | % | 1.77 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 150.00 | 250.00 | 252.05 | 251.03 | % | 1.67 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 155.00 | 245.10 | 247.10 | 246.10 | % | 1.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 160.00 | 240.15 | 242.10 | 241.13 | % | 1.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 165.00 | 235.15 | 237.15 | 236.15 | % | 1.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 170.00 | 230.15 | 232.15 | 231.15 | % | 1.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 175.00 | 225.20 | 227.20 | 226.20 | % | 1.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 180.00 | 220.25 | 222.20 | 221.23 | 218.20 | % | 1.23 | 2 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 185.00 | 215.30 | 217.25 | 216.28 | % | 1.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 190.00 | 210.35 | 212.30 | 211.33 | % | 1.11 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 195.00 | 205.35 | 207.30 | 206.33 | % | 1.06 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 200.00 | 200.40 | 202.35 | 201.38 | % | 1.01 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 205.00 | 195.40 | 197.40 | 196.40 | % | 0.96 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 210.00 | 190.50 | 192.45 | 191.48 | % | 0.91 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 215.00 | 185.20 | 187.45 | 186.33 | % | 0.87 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 180.50 | 182.50 | 181.50 | % | 0.82 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 225.00 | 174.95 | 177.60 | 176.28 | % | 0.78 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 170.55 | 172.65 | 171.60 | % | 0.75 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 235.00 | 165.65 | 167.65 | 166.65 | % | 0.71 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 160.00 | 162.70 | 161.35 | % | 0.67 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 245.00 | 155.40 | 157.75 | 156.58 | % | 0.64 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 150.40 | 152.80 | 151.60 | % | 0.61 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 255.00 | 145.50 | 147.85 | 146.68 | % | 0.58 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 140.80 | 142.90 | 141.85 | % | 0.55 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 265.00 | 135.60 | 137.95 | 136.78 | % | 0.52 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 130.70 | 133.05 | 131.88 | % | 0.49 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 275.00 | 125.45 | 129.50 | 127.48 | % | 0.46 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 280.00 | 120.85 | 124.60 | 122.73 | % | 0.44 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 285.00 | 115.70 | 119.65 | 117.68 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 290.00 | 111.30 | 114.75 | 113.03 | % | 0.39 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 295.00 | 105.90 | 109.85 | 107.88 | % | 0.37 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 300.00 | 101.00 | 105.00 | 103.00 | 101.15 | % | 0.34 | 1 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 305.00 | 96.05 | 100.05 | 98.05 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 310.00 | 91.25 | 95.25 | 93.25 | % | 0.30 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 315.00 | 86.75 | 90.40 | 88.58 | 87.63 | % | 0.28 | 1 | 0 | 0.53 | 0.96 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 320.00 | 81.75 | 85.60 | 83.68 | 81.68 | % | 0.26 | 2 | 0 | 0.52 | 0.95 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 325.00 | 76.95 | 80.80 | 78.88 | 77.82 | +2.37 | +3.15% | 0.24 | 1 | 2 | 0.50 | 0.94 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 72.15 | 76.10 | 74.13 | 72.09 | +2.69 | +3.88% | 0.22 | 14 | 1 | 0.35 | 0.93 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 335.00 | 67.30 | 71.40 | 69.35 | % | 0.21 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.12 | 5/8/2026 4:00:05 PM EST | |||
| 340.00 | 63.20 | 66.80 | 65.00 | 60.70 | % | 0.19 | 5 | 0 | 0.36 | 0.90 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 345.00 | 58.60 | 62.25 | 60.43 | 56.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.37 | 0.88 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 54.00 | 57.75 | 55.88 | 54.52 | % | 0.16 | 13 | 0 | 0.35 | 0.87 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 355.00 | 49.70 | 53.45 | 51.58 | % | 0.15 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 360.00 | 45.35 | 49.15 | 47.25 | 45.00 | +1.00 | +2.28% | 0.13 | 2 | 1 | 0.34 | 0.84 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 41.15 | 45.00 | 43.08 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 370.00 | 36.95 | 41.20 | 39.08 | 39.00 | +2.25 | +6.13% | 0.11 | 3 | 58 | 0.33 | 0.79 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 33.30 | 37.25 | 35.28 | 34.07 | +1.00 | +3.03% | 0.09 | 6 | 10 | 0.33 | 0.75 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 29.70 | 33.85 | 31.78 | 28.88 | % | 0.08 | 2 | 0 | 0.32 | 0.72 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 385.00 | 26.35 | 30.50 | 28.43 | 27.01 | +2.55 | +10.43% | 0.07 | 1 | 27 | 0.32 | 0.68 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 23.30 | 26.90 | 25.10 | 23.99 | +2.90 | +13.76% | 0.06 | 2 | 6 | 0.32 | 0.63 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 395.00 | 20.35 | 24.05 | 22.20 | 22.45 | +2.75 | +13.96% | 0.06 | 34 | 16 | 0.31 | 0.59 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 17.45 | 21.15 | 19.30 | 20.10 | +2.10 | +11.67% | 0.05 | 35 | 18 | 0.31 | 0.54 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 405.00 | 14.95 | 18.90 | 16.93 | 16.18 | +0.83 | +5.41% | 0.04 | 18 | 4 | 0.31 | 0.50 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 410.00 | 12.80 | 16.70 | 14.75 | 13.78 | -0.99 | -6.71% | 0.04 | 11 | 77 | 0.30 | 0.46 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 415.00 | 10.85 | 14.85 | 12.85 | 12.00 | -0.95 | -7.34% | 0.03 | 12 | 77 | 0.31 | 0.41 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 420.00 | 8.90 | 12.35 | 10.63 | 11.20 | +0.86 | +8.32% | 0.03 | 12 | 20 | 0.30 | 0.37 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 425.00 | 7.25 | 10.00 | 8.63 | 9.25 | +1.29 | +16.21% | 0.02 | 5 | 3 | 0.29 | 0.33 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 430.00 | 5.95 | 9.40 | 7.68 | 6.96 | -0.48 | -6.46% | 0.02 | 11 | 4 | 0.30 | 0.30 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 435.00 | 4.75 | 8.30 | 6.53 | 6.45 | 0.00 | 0.00% | 0.02 | 10 | 1 | 0.30 | 0.26 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 440.00 | 3.80 | 6.70 | 5.25 | 5.34 | % | 0.01 | 4 | 0 | 0.29 | 0.23 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 445.00 | 2.93 | 6.60 | 4.77 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.20 | 0.01 | -0.14 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 450.00 | 2.05 | 5.95 | 4.00 | 4.00 | +0.10 | +2.57% | 0.01 | 1 | 7 | 0.30 | 0.17 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 455.00 | 2.20 | 5.45 | 3.83 | 3.10 | % | 0.01 | 3 | 0 | 0.31 | 0.15 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 460.00 | 0.78 | 4.80 | 2.79 | 2.63 | +0.01 | +0.39% | 0.01 | 196 | 108 | 0.29 | 0.13 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 465.00 | 2.24 | 4.50 | 3.37 | 2.24 | +0.19 | +9.27% | 0.01 | 54 | 99 | 0.34 | 0.11 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 470.00 | 0.13 | 4.10 | 2.12 | 1.92 | % | 0.00 | 90 | 0 | 0.29 | 0.10 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 475.00 | 0.00 | 3.70 | 1.85 | 1.47 | % | 0.00 | 2 | 0 | 0.37 | 0.08 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 480.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 3.05 | 1.53 | 0.83 | % | 0.00 | 2 | 0 | 0.41 | 0.05 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 495.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 505.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 515.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 525.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 535.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 545.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 550.00 | 0.02 | 2.20 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 250.00 | 0.11 | 2.31 | 1.21 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 270.00 | 0.25 | 2.44 | 1.35 | 0.35 | % | 0.01 | 504 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 275.00 | 0.22 | 2.49 | 1.36 | 0.41 | % | 0.00 | 502 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 280.00 | 0.00 | 2.54 | 1.27 | 0.38 | % | 0.00 | 2 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 285.00 | 0.00 | 2.59 | 1.30 | 0.44 | % | 0.00 | 522 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 290.00 | 0.00 | 2.65 | 1.33 | 0.60 | % | 0.00 | 488 | 0 | 0.49 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 295.00 | 0.00 | 2.66 | 1.33 | 0.66 | % | 0.00 | 755 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 300.00 | 0.00 | 2.80 | 1.40 | 1.00 | % | 0.00 | 518 | 0 | 0.58 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 305.00 | 0.00 | 2.90 | 1.45 | 0.90 | % | 0.00 | 2 | 0 | 0.56 | -0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 310.00 | 0.00 | 3.05 | 1.53 | 1.02 | % | 0.00 | 702 | 0 | 0.54 | -0.03 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 315.00 | 0.00 | 3.15 | 1.58 | 1.11 | % | 0.01 | 205 | 0 | 0.52 | -0.04 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 320.00 | 0.00 | 2.84 | 1.42 | 1.28 | % | 0.00 | 5 | 0 | 0.46 | -0.05 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 325.00 | 0.46 | 3.50 | 1.98 | 1.32 | -0.45 | -25.43% | 0.01 | 49 | 135 | 0.41 | -0.06 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 3.75 | 1.88 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.07 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 335.00 | 1.06 | 3.10 | 2.08 | 1.94 | -0.31 | -13.78% | 0.01 | 5 | 81 | 0.37 | -0.09 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 340.00 | 0.81 | 3.75 | 2.28 | 2.25 | +0.02 | +0.90% | 0.01 | 2 | 104 | 0.35 | -0.10 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 345.00 | 1.91 | 3.90 | 2.91 | 2.87 | -0.53 | -15.59% | 0.01 | 1 | 2 | 0.35 | -0.12 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 350.00 | 1.75 | 4.10 | 2.93 | 3.27 | -0.51 | -13.50% | 0.01 | 3 | 2 | 0.33 | -0.13 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 355.00 | 2.20 | 5.80 | 4.00 | 3.81 | -0.48 | -11.19% | 0.01 | 5 | 66 | 0.34 | -0.15 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 360.00 | 2.56 | 6.50 | 4.53 | 4.35 | -1.15 | -20.91% | 0.01 | 5 | 1 | 0.33 | -0.16 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 365.00 | 3.45 | 7.45 | 5.45 | 5.95 | % | 0.01 | 23 | 0 | 0.33 | -0.19 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 370.00 | 4.50 | 8.50 | 6.50 | 7.17 | -0.52 | -6.77% | 0.02 | 4 | 1 | 0.32 | -0.21 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 375.00 | 5.75 | 9.70 | 7.73 | 8.00 | -0.87 | -9.81% | 0.02 | 11 | 2 | 0.32 | -0.25 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 380.00 | 7.15 | 11.25 | 9.20 | 9.92 | % | 0.02 | 15 | 0 | 0.32 | -0.28 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 385.00 | 8.85 | 12.55 | 10.70 | 12.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.32 | 0.01 | -0.19 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 390.00 | 10.70 | 14.50 | 12.60 | 14.00 | -1.47 | -9.51% | 0.03 | 1 | 1 | 0.31 | -0.37 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 395.00 | 14.00 | 16.40 | 15.20 | 15.29 | -1.74 | -10.22% | 0.04 | 21 | 2 | 0.32 | -0.41 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 400.00 | 14.90 | 18.80 | 16.85 | 17.34 | % | 0.04 | 5 | 0 | 0.31 | -0.46 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 405.00 | 17.40 | 21.45 | 19.43 | 20.69 | % | 0.05 | 1 | 0 | 0.31 | -0.50 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:05 PM EST | |
| 410.00 | 20.15 | 24.20 | 22.18 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.54 | 0.01 | -0.20 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 415.00 | 23.15 | 26.65 | 24.90 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.19 | 5/8/2026 4:00:05 PM EST | |||
| 420.00 | 26.35 | 29.80 | 28.08 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.19 | 5/8/2026 4:00:05 PM EST | |||
| 425.00 | 29.80 | 33.15 | 31.48 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.18 | 5/8/2026 4:00:05 PM EST | |||
| 430.00 | 33.50 | 36.95 | 35.23 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.17 | 5/8/2026 4:00:05 PM EST | |||
| 435.00 | 37.30 | 40.70 | 39.00 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.01 | -0.16 | 5/8/2026 4:00:05 PM EST | |||
| 440.00 | 41.35 | 45.00 | 43.18 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.15 | 5/8/2026 4:00:05 PM EST | |||
| 445.00 | 45.50 | 49.30 | 47.40 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.14 | 5/8/2026 4:00:05 PM EST | |||
| 450.00 | 49.80 | 53.60 | 51.70 | 55.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.83 | 0.01 | -0.12 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 455.00 | 54.15 | 58.10 | 56.13 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.11 | 5/8/2026 4:00:05 PM EST | |||
| 460.00 | 58.65 | 61.95 | 60.30 | 63.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | -0.87 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 465.00 | 63.35 | 66.60 | 64.98 | 68.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.36 | -0.89 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 470.00 | 67.90 | 71.45 | 69.68 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.09 | 5/8/2026 4:00:05 PM EST | |||
| 475.00 | 72.65 | 76.10 | 74.38 | % | 0.16 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.07 | 5/8/2026 4:00:05 PM EST | |||
| 480.00 | 77.50 | 80.95 | 79.23 | % | 0.17 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 5/8/2026 4:00:05 PM EST | |||
| 485.00 | 82.40 | 85.85 | 84.13 | % | 0.17 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 490.00 | 87.25 | 91.00 | 89.13 | % | 0.18 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.05 | 5/8/2026 4:00:05 PM EST | |||
| 495.00 | 92.25 | 95.80 | 94.03 | % | 0.19 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 500.00 | 97.20 | 100.85 | 99.03 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.04 | 5/8/2026 4:00:05 PM EST | |||
| 505.00 | 102.15 | 105.85 | 104.00 | % | 0.21 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 510.00 | 107.30 | 110.80 | 109.05 | % | 0.21 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:05 PM EST | |||
| 515.00 | 112.30 | 115.80 | 114.05 | % | 0.22 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 520.00 | 117.20 | 120.80 | 119.00 | % | 0.23 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 525.00 | 122.30 | 125.80 | 124.05 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:05 PM EST | |||
| 530.00 | 127.20 | 130.70 | 128.95 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 535.00 | 132.15 | 135.80 | 133.98 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 540.00 | 137.30 | 140.80 | 139.05 | % | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 545.00 | 142.20 | 145.80 | 144.00 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST | |||
| 550.00 | 147.20 | 150.70 | 148.95 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:05 PM EST |