Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $373.25 as of 6/17/2026 1:11:08 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 | 263.05 | 266.30 | 264.68 | 297.00 | 0.00 | 0.00% | 2.65 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 12:58:42 PM EST |
| 105.00 | 258.15 | 261.30 | 259.73 | % | 2.47 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 110.00 | 253.25 | 256.30 | 254.78 | % | 2.32 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 115.00 | 248.25 | 251.35 | 249.80 | % | 2.17 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 120.00 | 243.15 | 246.30 | 244.73 | 248.97 | 0.00 | 0.00% | 2.04 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 125.00 | 238.15 | 241.30 | 239.73 | % | 1.92 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 130.00 | 233.15 | 236.30 | 234.73 | % | 1.81 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 135.00 | 228.30 | 231.35 | 229.83 | % | 1.70 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 140.00 | 223.20 | 226.35 | 224.78 | 219.66 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 145.00 | 218.25 | 221.40 | 219.83 | % | 1.52 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 150.00 | 213.25 | 216.45 | 214.85 | 218.71 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 155.00 | 208.20 | 211.35 | 209.78 | % | 1.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 160.00 | 203.30 | 206.40 | 204.85 | % | 1.28 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 165.00 | 198.15 | 201.35 | 199.75 | 225.32 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 12:58:42 PM EST |
| 170.00 | 193.35 | 196.35 | 194.85 | % | 1.15 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 175.00 | 188.30 | 191.40 | 189.85 | % | 1.08 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 180.00 | 183.25 | 186.40 | 184.83 | 183.65 | -4.55 | -2.42% | 1.03 | 3 | 12 | 2.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 185.00 | 178.35 | 181.40 | 179.88 | 178.46 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 190.00 | 173.05 | 176.35 | 174.70 | 164.05 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 195.00 | 168.40 | 171.60 | 170.00 | 175.04 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 12:58:42 PM EST |
| 200.00 | 163.25 | 166.45 | 164.85 | 163.63 | -7.10 | -4.16% | 0.82 | 1 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 205.00 | 158.20 | 161.40 | 159.80 | 178.65 | 0.00 | 0.00% | 0.78 | 0 | 14 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 12:58:42 PM EST |
| 210.00 | 153.40 | 156.40 | 154.90 | 152.26 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 PM EST |
| 215.00 | 148.20 | 151.40 | 149.80 | % | 0.70 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 220.00 | 142.95 | 146.75 | 144.85 | % | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 225.00 | 137.95 | 141.75 | 139.85 | 148.18 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 230.00 | 132.90 | 136.85 | 134.88 | 140.75 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 235.00 | 127.90 | 130.95 | 129.43 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 240.00 | 122.90 | 125.95 | 124.43 | 129.20 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 245.00 | 117.90 | 121.90 | 119.90 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 250.00 | 112.90 | 116.80 | 114.85 | 112.11 | 0.00 | 0.00% | 0.46 | 0 | 44 | 1.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 255.00 | 107.90 | 111.80 | 109.85 | 116.22 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 260.00 | 102.95 | 106.85 | 104.90 | 109.43 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 12:58:42 PM EST |
| 265.00 | 97.95 | 101.90 | 99.93 | 108.73 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 270.00 | 93.15 | 96.60 | 94.88 | 103.79 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 275.00 | 87.95 | 91.90 | 89.93 | 89.88 | -6.71 | -6.95% | 0.33 | 15 | 51 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 280.00 | 84.00 | 86.50 | 85.25 | 84.95 | -4.27 | -4.79% | 0.30 | 61 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 285.00 | 78.95 | 81.55 | 80.25 | 81.11 | -5.56 | -6.42% | 0.28 | 88 | 22 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 290.00 | 73.25 | 76.55 | 74.90 | 74.90 | -9.78 | -11.55% | 0.26 | 22 | 35 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 295.00 | 68.05 | 71.80 | 69.93 | 70.55 | -8.28 | -10.51% | 0.24 | 3 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 297.50 | 65.50 | 69.30 | 67.40 | % | 0.23 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 300.00 | 63.55 | 66.60 | 65.08 | 66.60 | -2.40 | -3.48% | 0.22 | 1 | 87 | 0.87 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 302.50 | 61.05 | 64.10 | 62.58 | 56.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 305.00 | 58.05 | 61.60 | 59.83 | 65.05 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.85 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 307.50 | 55.95 | 59.15 | 57.55 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 6/17/2026 12:58:42 PM EST | |||
| 310.00 | 53.25 | 56.90 | 55.08 | 56.13 | +3.11 | +5.87% | 0.18 | 3 | 26 | 0.82 | 0.99 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 312.50 | 51.10 | 54.15 | 52.63 | 48.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 315.00 | 48.10 | 51.90 | 50.00 | 54.17 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.75 | 0.99 | 0.00 | -0.06 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 317.50 | 46.15 | 49.20 | 47.68 | 54.46 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 320.00 | 43.60 | 46.95 | 45.28 | 51.95 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.70 | 0.98 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 322.50 | 40.70 | 44.45 | 42.58 | 50.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 325.00 | 38.25 | 41.90 | 40.08 | 46.26 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.63 | 0.97 | 0.00 | -0.11 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 327.50 | 36.30 | 39.35 | 37.83 | 44.66 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.61 | 0.97 | 0.00 | -0.12 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 330.00 | 34.10 | 36.90 | 35.50 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 218 | 0.61 | 0.96 | 0.00 | -0.13 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 332.50 | 30.90 | 34.70 | 32.80 | 39.80 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.59 | 0.95 | 0.00 | -0.15 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 335.00 | 29.65 | 31.15 | 30.40 | 31.20 | -7.88 | -20.17% | 0.09 | 2 | 44 | 0.47 | 0.94 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 337.50 | 27.30 | 28.80 | 28.05 | % | 0.08 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.19 | 6/17/2026 12:58:42 PM EST | |||
| 340.00 | 25.00 | 26.45 | 25.73 | 28.01 | -6.99 | -19.98% | 0.08 | 5 | 180 | 0.42 | 0.91 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 342.50 | 22.75 | 24.10 | 23.43 | 27.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.89 | 0.01 | -0.23 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 345.00 | 20.50 | 21.85 | 21.18 | 23.95 | -4.74 | -16.53% | 0.06 | 2 | 181 | 0.32 | 0.87 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 347.50 | 18.70 | 19.65 | 19.18 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.31 | 0.85 | 0.01 | -0.27 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 350.00 | 17.00 | 17.40 | 17.20 | 17.60 | -5.48 | -23.75% | 0.05 | 133 | 465 | 0.32 | 0.82 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 352.50 | 14.40 | 15.45 | 14.93 | 15.52 | -6.49 | -29.49% | 0.04 | 3 | 115 | 0.32 | 0.78 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 355.00 | 12.60 | 13.55 | 13.08 | 13.65 | -5.24 | -27.74% | 0.04 | 4 | 781 | 0.32 | 0.74 | 0.02 | -0.33 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 357.50 | 11.00 | 11.55 | 11.28 | 11.99 | -5.96 | -33.21% | 0.03 | 8 | 174 | 0.31 | 0.70 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 360.00 | 9.50 | 10.00 | 9.75 | 9.57 | -6.93 | -42.00% | 0.03 | 737 | 610 | 0.31 | 0.64 | 0.02 | -0.37 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 362.50 | 7.95 | 8.50 | 8.23 | 8.00 | -5.85 | -42.24% | 0.02 | 122 | 239 | 0.31 | 0.59 | 0.02 | -0.38 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 365.00 | 6.70 | 7.10 | 6.90 | 6.80 | -5.50 | -44.72% | 0.02 | 455 | 671 | 0.31 | 0.53 | 0.02 | -0.39 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 367.50 | 5.50 | 5.95 | 5.73 | 5.70 | -5.37 | -48.51% | 0.02 | 435 | 105 | 0.31 | 0.47 | 0.02 | -0.39 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 370.00 | 4.55 | 4.95 | 4.75 | 4.70 | -4.77 | -50.37% | 0.01 | 1,239 | 1,246 | 0.31 | 0.41 | 0.02 | -0.38 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 372.50 | 3.70 | 4.05 | 3.88 | 3.95 | -4.06 | -50.69% | 0.01 | 3,136 | 423 | 0.30 | 0.36 | 0.02 | -0.37 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 375.00 | 3.05 | 3.30 | 3.18 | 3.14 | -3.66 | -53.83% | 0.01 | 730 | 1,577 | 0.31 | 0.31 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 377.50 | 2.49 | 2.68 | 2.59 | 3.00 | -2.77 | -48.01% | 0.01 | 147 | 316 | 0.31 | 0.27 | 0.02 | -0.33 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 380.00 | 2.02 | 2.18 | 2.10 | 2.09 | -2.76 | -56.91% | 0.01 | 4,850 | 6,297 | 0.31 | 0.23 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 382.50 | 1.60 | 1.79 | 1.70 | 1.88 | -2.12 | -53.00% | 0.00 | 289 | 301 | 0.32 | 0.19 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 385.00 | 1.32 | 1.42 | 1.37 | 1.40 | -1.85 | -56.93% | 0.00 | 909 | 2,255 | 0.32 | 0.16 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 387.50 | 1.02 | 1.16 | 1.09 | 1.20 | -1.41 | -54.03% | 0.00 | 341 | 246 | 0.32 | 0.14 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 390.00 | 0.84 | 0.92 | 0.88 | 0.86 | -1.44 | -62.61% | 0.00 | 1,636 | 1,708 | 0.33 | 0.12 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 392.50 | 0.68 | 0.83 | 0.76 | 0.75 | -1.00 | -57.15% | 0.00 | 333 | 287 | 0.33 | 0.10 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 395.00 | 0.54 | 0.62 | 0.58 | 0.60 | -0.81 | -57.45% | 0.00 | 372 | 1,621 | 0.33 | 0.08 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 397.50 | 0.45 | 0.57 | 0.51 | 0.52 | -0.67 | -56.31% | 0.00 | 34 | 80 | 0.34 | 0.07 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 400.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.60 | -60.00% | 0.00 | 1,519 | 4,314 | 0.35 | 0.06 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 402.50 | 0.32 | 0.40 | 0.36 | 0.37 | -0.36 | -49.32% | 0.00 | 36 | 45 | 0.35 | 0.05 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 405.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.36 | -54.55% | 0.00 | 132 | 1,700 | 0.36 | 0.04 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 407.50 | 0.23 | 0.28 | 0.26 | 0.29 | -0.24 | -45.29% | 0.00 | 10 | 36 | 0.36 | 0.03 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 410.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.18 | -45.00% | 0.00 | 363 | 2,099 | 0.37 | 0.03 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 412.50 | 0.12 | 0.28 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.02 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 415.00 | 0.12 | 0.19 | 0.16 | 0.11 | -0.20 | -64.52% | 0.00 | 35 | 595 | 0.38 | 0.02 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 420.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 9 | 1,189 | 0.40 | 0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 425.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 13 | 1,634 | 0.41 | 0.01 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 430.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 254 | 2,277 | 0.43 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 435.00 | 0.01 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.43 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 440.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.45 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 445.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 960 | 0.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 450.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 812 | 0.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 455.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 460.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 465.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 470.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 475.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 415 | 0.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 480.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 181 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 485.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 495.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 500.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 171 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 505.00 | 0.01 | 0.49 | 0.25 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 510.00 | 0.01 | 0.49 | 0.25 | 0.13 | +0.06 | +85.72% | 0.00 | 4 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 515.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 535.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:58:42 PM EST |
| 545.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 550.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 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 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:42 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:42 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:42 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:42 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:42 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 190.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/17/2026 12:58:42 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/17/2026 12:58:42 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 12:58:42 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:42 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 PM EST |
| 225.00 | 0.00 | 2.11 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 230.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,698 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 235.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 255.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:42 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 12:58:42 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 280.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 134 | 0.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 285.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 471 | 0.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 295.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 521 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 297.50 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 300.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 576 | 0.50 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 302.50 | 0.03 | 0.10 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 4 | 0.49 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 305.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.46 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 307.50 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 310.00 | 0.07 | 0.15 | 0.11 | 0.09 | +0.01 | +12.50% | 0.00 | 10 | 821 | 0.47 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 312.50 | 0.02 | 0.21 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | -0.01 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 315.00 | 0.07 | 0.15 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 14 | 646 | 0.43 | -0.01 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 317.50 | 0.08 | 0.18 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.07 | 6/17/2026 12:58:42 PM EST | |||
| 320.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.04 | +30.77% | 0.00 | 19 | 1,320 | 0.41 | -0.02 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 322.50 | 0.12 | 0.25 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.40 | -0.02 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 325.00 | 0.18 | 0.28 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 4 | 814 | 0.39 | -0.03 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 327.50 | 0.21 | 0.29 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 92 | 0.38 | -0.03 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 330.00 | 0.29 | 0.36 | 0.33 | 0.33 | +0.08 | +32.00% | 0.00 | 35 | 1,119 | 0.37 | -0.04 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 332.50 | 0.36 | 0.43 | 0.40 | 0.37 | +0.06 | +19.36% | 0.00 | 74 | 891 | 0.36 | -0.05 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 335.00 | 0.47 | 0.54 | 0.51 | 0.52 | +0.19 | +57.58% | 0.00 | 154 | 663 | 0.35 | -0.06 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 337.50 | 0.57 | 0.69 | 0.63 | 0.58 | +0.14 | +31.82% | 0.00 | 17 | 28 | 0.35 | -0.07 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 340.00 | 0.71 | 0.83 | 0.77 | 0.76 | +0.30 | +65.22% | 0.00 | 191 | 2,828 | 0.34 | -0.09 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 342.50 | 0.87 | 1.06 | 0.97 | 1.00 | +0.41 | +69.50% | 0.00 | 90 | 102 | 0.33 | -0.11 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 345.00 | 1.19 | 1.30 | 1.25 | 1.22 | +0.54 | +79.42% | 0.00 | 591 | 6,843 | 0.32 | -0.13 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 347.50 | 1.51 | 1.63 | 1.57 | 1.55 | +0.70 | +82.36% | 0.00 | 17 | 367 | 0.32 | -0.15 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 350.00 | 1.91 | 2.05 | 1.98 | 1.99 | +0.95 | +91.35% | 0.01 | 701 | 4,293 | 0.31 | -0.18 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 352.50 | 2.39 | 2.56 | 2.48 | 2.51 | +1.00 | +66.23% | 0.01 | 158 | 501 | 0.31 | -0.22 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 355.00 | 3.00 | 3.20 | 3.10 | 3.10 | +1.46 | +89.03% | 0.01 | 492 | 1,164 | 0.31 | -0.26 | 0.02 | -0.33 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 357.50 | 3.70 | 3.95 | 3.83 | 3.80 | +1.58 | +71.18% | 0.01 | 246 | 224 | 0.30 | -0.30 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 360.00 | 4.55 | 4.80 | 4.68 | 4.75 | +2.19 | +85.55% | 0.01 | 485 | 3,699 | 0.30 | -0.36 | 0.02 | -0.37 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 362.50 | 5.55 | 5.85 | 5.70 | 5.85 | +2.60 | +80.00% | 0.02 | 127 | 331 | 0.30 | -0.41 | 0.02 | -0.38 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 365.00 | 6.75 | 7.05 | 6.90 | 7.03 | +3.12 | +79.80% | 0.02 | 263 | 918 | 0.30 | -0.47 | 0.02 | -0.39 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 367.50 | 8.05 | 8.40 | 8.23 | 8.20 | +3.00 | +57.70% | 0.02 | 251 | 221 | 0.30 | -0.53 | 0.02 | -0.39 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 370.00 | 9.55 | 9.90 | 9.73 | 9.13 | +3.53 | +63.04% | 0.03 | 159 | 1,336 | 0.30 | -0.59 | 0.02 | -0.38 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 372.50 | 11.20 | 11.95 | 11.58 | 10.98 | +4.13 | +60.30% | 0.03 | 27 | 199 | 0.30 | -0.64 | 0.02 | -0.37 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 375.00 | 12.75 | 13.90 | 13.33 | 13.32 | +5.12 | +62.44% | 0.04 | 8 | 798 | 0.30 | -0.69 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 377.50 | 14.80 | 15.95 | 15.38 | 13.21 | +3.63 | +37.90% | 0.04 | 2 | 62 | 0.31 | -0.73 | 0.02 | -0.33 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 380.00 | 16.80 | 17.85 | 17.33 | 16.75 | +5.35 | +46.93% | 0.05 | 5 | 542 | 0.31 | -0.77 | 0.02 | -0.31 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 382.50 | 18.90 | 20.20 | 19.55 | 19.00 | +6.55 | +52.61% | 0.05 | 3 | 51 | 0.32 | -0.81 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 385.00 | 21.05 | 22.55 | 21.80 | 19.37 | +4.37 | +29.14% | 0.06 | 1 | 643 | 0.32 | -0.84 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 387.50 | 23.10 | 24.65 | 23.88 | 28.11 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | -0.86 | 0.01 | -0.24 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 390.00 | 25.15 | 27.00 | 26.08 | 23.30 | +5.47 | +30.68% | 0.07 | 1 | 253 | 0.40 | -0.88 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 392.50 | 27.50 | 29.35 | 28.43 | 21.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.90 | 0.01 | -0.19 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 395.00 | 29.85 | 31.75 | 30.80 | 23.05 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.43 | -0.92 | 0.01 | -0.17 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 397.50 | 32.25 | 34.15 | 33.20 | 24.94 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.93 | 0.01 | -0.15 | 6/16/2026 | 6/17/2026 12:58:42 PM EST |
| 400.00 | 34.70 | 36.60 | 35.65 | 28.49 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.47 | -0.94 | 0.01 | -0.13 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 402.50 | 36.40 | 39.60 | 38.00 | 34.50 | +4.70 | +15.78% | 0.09 | 2 | 2 | 0.55 | -0.95 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 12:58:42 PM EST |
| 405.00 | 38.70 | 42.50 | 40.60 | 36.80 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.58 | -0.96 | 0.00 | -0.10 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 407.50 | 41.45 | 44.45 | 42.95 | % | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.09 | 6/17/2026 12:58:42 PM EST | |||
| 410.00 | 43.90 | 46.95 | 45.43 | 39.00 | 0.00 | 0.00% | 0.11 | 0 | 156 | 0.63 | -0.97 | 0.00 | -0.08 | 6/15/2026 | 6/17/2026 12:58:42 PM EST |
| 412.50 | 46.40 | 49.45 | 47.93 | % | 0.12 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 6/17/2026 12:58:42 PM EST | |||
| 415.00 | 48.70 | 52.50 | 50.60 | 52.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 420.00 | 53.90 | 57.10 | 55.50 | 57.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 425.00 | 58.90 | 62.10 | 60.50 | 62.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 12:58:42 PM EST |
| 430.00 | 63.90 | 66.90 | 65.40 | 59.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 12:58:42 PM EST |
| 435.00 | 68.90 | 72.10 | 70.50 | 34.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 6/17/2026 12:58:42 PM EST |
| 440.00 | 73.90 | 76.95 | 75.43 | 68.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 445.00 | 78.90 | 82.10 | 80.50 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 450.00 | 83.90 | 87.00 | 85.45 | 82.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 12:58:42 PM EST |
| 455.00 | 88.90 | 92.00 | 90.45 | 83.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 460.00 | 93.90 | 97.00 | 95.45 | 88.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 465.00 | 98.90 | 102.00 | 100.45 | 68.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/17/2026 12:58:42 PM EST |
| 470.00 | 103.90 | 107.10 | 105.50 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 475.00 | 108.90 | 112.00 | 110.45 | 102.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 480.00 | 113.90 | 117.00 | 115.45 | 107.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 485.00 | 118.90 | 121.95 | 120.43 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 490.00 | 123.90 | 127.10 | 125.50 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 495.00 | 128.90 | 132.10 | 130.50 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 500.00 | 133.90 | 136.85 | 135.38 | 128.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 505.00 | 138.90 | 142.10 | 140.50 | 133.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 510.00 | 143.90 | 147.10 | 145.50 | 137.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 515.00 | 148.90 | 152.10 | 150.50 | 142.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 12:58:42 PM EST |
| 520.00 | 153.90 | 157.10 | 155.50 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 525.00 | 158.90 | 162.10 | 160.50 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 530.00 | 163.90 | 167.10 | 165.50 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 535.00 | 168.90 | 172.10 | 170.50 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 540.00 | 173.90 | 177.10 | 175.50 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 545.00 | 178.90 | 182.10 | 180.50 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST | |||
| 550.00 | 183.90 | 187.10 | 185.50 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:42 PM EST |