Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $387.66 as of 5/20/2026 12:50:51 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 | 287.60 | 290.50 | 289.05 | 289.00 | 0.00 | 0.00% | 2.89 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 282.60 | 285.55 | 284.08 | % | 2.71 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 110.00 | 277.60 | 280.55 | 279.08 | % | 2.54 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 115.00 | 272.60 | 275.55 | 274.08 | % | 2.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 120.00 | 267.65 | 270.55 | 269.10 | % | 2.24 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 125.00 | 262.65 | 265.85 | 264.25 | % | 2.11 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 130.00 | 257.65 | 261.00 | 259.33 | % | 1.99 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 135.00 | 252.65 | 255.60 | 254.13 | % | 1.88 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 140.00 | 247.65 | 250.60 | 249.13 | % | 1.78 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 145.00 | 242.70 | 246.00 | 244.35 | % | 1.69 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 150.00 | 237.70 | 240.60 | 239.15 | % | 1.59 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 155.00 | 232.70 | 235.75 | 234.23 | 227.60 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 160.00 | 227.35 | 230.65 | 229.00 | 237.24 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 165.00 | 222.70 | 226.05 | 224.38 | 220.30 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:03 PM EST |
| 170.00 | 217.50 | 221.05 | 219.28 | % | 1.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 175.00 | 212.75 | 216.20 | 214.48 | 222.87 | 0.00 | 0.00% | 1.23 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 180.00 | 207.75 | 211.05 | 209.40 | 216.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 185.00 | 202.75 | 206.15 | 204.45 | 211.62 | 0.00 | 0.00% | 1.11 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 190.00 | 197.80 | 201.15 | 199.48 | 207.02 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 195.00 | 193.15 | 196.10 | 194.63 | 201.58 | 0.00 | 0.00% | 1.00 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 200.00 | 187.45 | 191.25 | 189.35 | 202.00 | 0.00 | 0.00% | 0.95 | 0 | 83 | 1.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 205.00 | 182.45 | 186.10 | 184.28 | 191.66 | 0.00 | 0.00% | 0.90 | 0 | 30 | 1.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 210.00 | 177.45 | 181.15 | 179.30 | 177.12 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 215.00 | 172.50 | 176.20 | 174.35 | % | 0.81 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 220.00 | 167.30 | 171.30 | 169.30 | 174.47 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 225.00 | 162.50 | 166.30 | 164.40 | 163.71 | % | 0.73 | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 230.00 | 157.50 | 161.20 | 159.35 | 161.15 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 235.00 | 152.50 | 156.20 | 154.35 | 168.82 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 240.00 | 147.55 | 151.35 | 149.45 | 135.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 245.00 | 142.55 | 146.20 | 144.38 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 250.00 | 137.55 | 141.30 | 139.43 | 134.99 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:03 PM EST |
| 255.00 | 132.55 | 136.25 | 134.40 | 140.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 260.00 | 127.45 | 131.40 | 129.43 | 136.78 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 265.00 | 122.60 | 126.30 | 124.45 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 270.00 | 117.65 | 121.30 | 119.48 | 124.83 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 275.00 | 112.55 | 116.30 | 114.43 | 127.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 280.00 | 107.65 | 111.45 | 109.55 | 113.31 | -4.00 | -3.41% | 0.39 | 1 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 285.00 | 103.05 | 106.15 | 104.60 | 113.62 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 290.00 | 98.05 | 101.45 | 99.75 | 97.77 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 292.50 | 95.60 | 98.70 | 97.15 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 295.00 | 93.10 | 96.05 | 94.58 | 102.10 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.79 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 297.50 | 90.60 | 93.90 | 92.25 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 300.00 | 88.10 | 91.05 | 89.58 | 87.75 | 0.00 | 0.00% | 0.30 | 0 | 51 | 0.75 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 302.50 | 85.25 | 89.05 | 87.15 | 84.47 | % | 0.29 | 1 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 305.00 | 83.15 | 86.45 | 84.80 | 81.55 | -4.77 | -5.53% | 0.28 | 1 | 57 | 0.76 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 307.50 | 80.65 | 83.95 | 82.30 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 310.00 | 78.15 | 81.10 | 79.63 | 76.33 | -20.76 | -21.39% | 0.26 | 113 | 128 | 0.68 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 312.50 | 75.70 | 78.60 | 77.15 | % | 0.25 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 315.00 | 73.20 | 76.15 | 74.68 | 70.62 | -17.64 | -19.99% | 0.24 | 1 | 20 | 0.64 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 317.50 | 70.70 | 74.05 | 72.38 | % | 0.23 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 320.00 | 68.25 | 71.55 | 69.90 | 84.25 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.61 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 322.50 | 65.80 | 69.25 | 67.53 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 325.00 | 63.30 | 66.65 | 64.98 | 73.21 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.62 | 0.98 | 0.00 | -0.08 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 327.50 | 60.85 | 64.25 | 62.55 | % | 0.19 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.09 | 5/20/2026 4:00:03 PM EST | |||
| 330.00 | 58.35 | 61.80 | 60.08 | 73.86 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.59 | 0.98 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 332.50 | 55.55 | 59.40 | 57.48 | 53.59 | % | 0.17 | 7 | 0 | 0.57 | 0.97 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 335.00 | 53.45 | 56.90 | 55.18 | 51.31 | -3.39 | -6.20% | 0.16 | 1 | 102 | 0.55 | 0.97 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 337.50 | 51.00 | 54.50 | 52.75 | % | 0.16 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.12 | 5/20/2026 4:00:03 PM EST | |||
| 340.00 | 48.55 | 51.55 | 50.05 | 47.45 | -4.52 | -8.70% | 0.15 | 51 | 3,544 | 0.48 | 0.96 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 342.50 | 46.15 | 49.50 | 47.83 | % | 0.14 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.14 | 5/20/2026 4:00:03 PM EST | |||
| 345.00 | 43.75 | 46.70 | 45.23 | 40.65 | -5.20 | -11.35% | 0.13 | 41 | 275 | 0.46 | 0.94 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 347.50 | 41.35 | 44.40 | 42.88 | % | 0.12 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.16 | 5/20/2026 4:00:03 PM EST | |||
| 350.00 | 38.80 | 41.95 | 40.38 | 37.04 | -2.33 | -5.92% | 0.12 | 6 | 338 | 0.43 | 0.93 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 352.50 | 36.40 | 39.65 | 38.03 | 40.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.92 | 0.01 | -0.18 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 355.00 | 34.10 | 37.30 | 35.70 | 33.03 | -2.24 | -6.36% | 0.10 | 40 | 464 | 0.33 | 0.90 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 357.50 | 31.95 | 35.00 | 33.48 | % | 0.09 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.20 | 5/20/2026 4:00:03 PM EST | |||
| 360.00 | 29.70 | 32.80 | 31.25 | 31.00 | +0.70 | +2.31% | 0.09 | 25 | 148 | 0.40 | 0.88 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 362.50 | 27.50 | 30.60 | 29.05 | % | 0.08 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.23 | 5/20/2026 4:00:03 PM EST | |||
| 365.00 | 25.95 | 27.50 | 26.73 | 24.40 | -5.25 | -17.71% | 0.07 | 36 | 183 | 0.31 | 0.84 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 367.50 | 23.25 | 26.65 | 24.95 | 21.70 | % | 0.07 | 1 | 0 | 0.32 | 0.82 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 370.00 | 22.35 | 23.65 | 23.00 | 19.94 | -5.56 | -21.81% | 0.06 | 2 | 434 | 0.33 | 0.79 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 372.50 | 20.40 | 21.65 | 21.03 | 17.46 | -5.99 | -25.55% | 0.06 | 120 | 1 | 0.33 | 0.76 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 375.00 | 18.60 | 19.45 | 19.03 | 19.06 | -0.87 | -4.37% | 0.05 | 7 | 165 | 0.32 | 0.73 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 377.50 | 16.85 | 17.90 | 17.38 | 17.14 | -0.84 | -4.68% | 0.05 | 4 | 3 | 0.32 | 0.70 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 380.00 | 14.85 | 16.10 | 15.48 | 15.49 | +0.69 | +4.67% | 0.04 | 52 | 1,137 | 0.32 | 0.66 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 382.50 | 13.30 | 14.40 | 13.85 | 13.47 | -1.28 | -8.68% | 0.04 | 198 | 10 | 0.32 | 0.62 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 385.00 | 12.25 | 12.85 | 12.55 | 12.25 | +0.25 | +2.09% | 0.03 | 1,467 | 486 | 0.31 | 0.58 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 387.50 | 10.65 | 11.40 | 11.03 | 11.25 | -0.15 | -1.32% | 0.03 | 52 | 15 | 0.31 | 0.54 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 390.00 | 9.30 | 10.05 | 9.68 | 9.85 | +0.20 | +2.08% | 0.02 | 485 | 976 | 0.31 | 0.50 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 392.50 | 8.35 | 8.90 | 8.63 | 8.40 | -0.33 | -3.78% | 0.02 | 206 | 31 | 0.31 | 0.46 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 395.00 | 7.35 | 7.85 | 7.60 | 7.22 | -0.43 | -5.63% | 0.02 | 305 | 395 | 0.31 | 0.42 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 397.50 | 6.35 | 6.90 | 6.63 | 6.52 | +0.27 | +4.32% | 0.02 | 87 | 105 | 0.31 | 0.38 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 400.00 | 5.65 | 5.90 | 5.78 | 5.92 | +0.17 | +2.96% | 0.01 | 1,644 | 1,725 | 0.31 | 0.35 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 402.50 | 4.80 | 5.25 | 5.03 | 4.30 | -0.95 | -18.10% | 0.01 | 18 | 63 | 0.31 | 0.31 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 405.00 | 4.05 | 4.55 | 4.30 | 4.32 | -0.28 | -6.09% | 0.01 | 104 | 725 | 0.31 | 0.28 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 407.50 | 3.45 | 4.00 | 3.73 | 3.50 | -0.95 | -21.35% | 0.01 | 35 | 34 | 0.31 | 0.25 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 410.00 | 3.05 | 3.45 | 3.25 | 3.20 | -0.14 | -4.20% | 0.01 | 175 | 865 | 0.32 | 0.22 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 412.50 | 2.65 | 3.00 | 2.83 | 2.69 | -1.31 | -32.75% | 0.01 | 68 | 118 | 0.32 | 0.20 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 415.00 | 2.28 | 2.57 | 2.43 | 2.41 | -0.24 | -9.06% | 0.01 | 204 | 549 | 0.32 | 0.18 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 417.50 | 1.95 | 2.25 | 2.10 | 1.87 | -0.60 | -24.30% | 0.01 | 4 | 13 | 0.32 | 0.16 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 420.00 | 1.63 | 1.92 | 1.78 | 1.64 | -0.36 | -18.00% | 0.00 | 105 | 793 | 0.32 | 0.14 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 422.50 | 1.36 | 1.69 | 1.53 | 1.66 | -0.39 | -19.03% | 0.00 | 3 | 7 | 0.32 | 0.12 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 425.00 | 1.21 | 1.41 | 1.31 | 1.30 | -0.35 | -21.22% | 0.00 | 76 | 1,288 | 0.33 | 0.11 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 427.50 | 1.04 | 1.19 | 1.12 | 1.06 | -0.74 | -41.12% | 0.00 | 15 | 1 | 0.33 | 0.09 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 430.00 | 0.88 | 1.13 | 1.01 | 0.88 | -0.48 | -35.30% | 0.00 | 141 | 950 | 0.34 | 0.08 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 432.50 | 0.76 | 0.90 | 0.83 | 0.79 | % | 0.00 | 19 | 0 | 0.33 | 0.07 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 435.00 | 0.60 | 0.79 | 0.70 | 0.68 | -0.21 | -23.60% | 0.00 | 175 | 343 | 0.33 | 0.06 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 437.50 | 0.57 | 0.68 | 0.63 | 0.63 | % | 0.00 | 11 | 0 | 0.34 | 0.05 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 440.00 | 0.46 | 0.58 | 0.52 | 0.52 | -0.38 | -42.23% | 0.00 | 76 | 306 | 0.34 | 0.05 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 442.50 | 0.40 | 0.64 | 0.52 | 0.47 | -0.13 | -21.67% | 0.00 | 6 | 106 | 0.35 | 0.04 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 445.00 | 0.35 | 0.47 | 0.41 | 0.42 | -0.32 | -43.25% | 0.00 | 24 | 205 | 0.35 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 447.50 | 0.21 | 0.46 | 0.34 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.03 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 450.00 | 0.26 | 0.39 | 0.33 | 0.30 | -0.17 | -36.17% | 0.00 | 122 | 1,189 | 0.36 | 0.03 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 452.50 | 0.10 | 0.44 | 0.27 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 455.00 | 0.15 | 0.31 | 0.23 | 0.21 | -0.15 | -41.67% | 0.00 | 121 | 103 | 0.36 | 0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 457.50 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 460.00 | 0.08 | 0.32 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.37 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 462.50 | 0.03 | 0.33 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 465.00 | 0.06 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.38 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 467.50 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 470.00 | 0.01 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 472.50 | 0.01 | 0.27 | 0.14 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 475.00 | 0.02 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.38 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 480.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.39 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 485.00 | 0.07 | 0.23 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 490.00 | 0.01 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 495.00 | 0.01 | 0.09 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 505.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 510.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 515.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 520.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 46 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 525.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 530.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 535.00 | 0.01 | 0.11 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 150 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 1.03 | 0.52 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:03 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 | 0.78 | 0.39 | 0.34 | +0.02 | +6.25% | 0.00 | 31 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.78 | 0.39 | 0.34 | +0.02 | +6.25% | 0.00 | 38 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.78 | 0.39 | 0.34 | +0.02 | +6.25% | 0.00 | 31 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 31 | 6 | 3.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 38 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 29 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 32 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 25 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 4 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.34 | +0.02 | +6.25% | 0.01 | 2 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.34 | % | 0.01 | 1 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.34 | % | 0.01 | 1 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 255.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 260.00 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 265.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 275.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 40 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 280.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 34 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 83 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 292.50 | 0.02 | 0.19 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 295.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 71 | 0.52 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 297.50 | 0.07 | 0.15 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 300.00 | 0.03 | 0.18 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.51 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 302.50 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 305.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 49 | 0.46 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 307.50 | 0.06 | 0.18 | 0.12 | 0.15 | % | 0.00 | 2 | 0 | 0.48 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 310.00 | 0.06 | 0.19 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.47 | -0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 312.50 | 0.03 | 0.35 | 0.19 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 315.00 | 0.13 | 0.24 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.47 | -0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 317.50 | 0.07 | 0.37 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.07 | 5/20/2026 4:00:03 PM EST | |||
| 320.00 | 0.20 | 0.31 | 0.26 | 0.23 | -0.03 | -11.54% | 0.00 | 41 | 193 | 0.46 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 322.50 | 0.12 | 0.41 | 0.27 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 325.00 | 0.21 | 0.31 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 23 | 422 | 0.43 | -0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 327.50 | 0.14 | 0.47 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.02 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 330.00 | 0.27 | 0.41 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 32 | 500 | 0.42 | -0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 332.50 | 0.20 | 0.54 | 0.37 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.10 | 5/20/2026 4:00:03 PM EST | |||
| 335.00 | 0.24 | 0.45 | 0.35 | 0.47 | -0.13 | -21.67% | 0.00 | 1 | 70 | 0.38 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 337.50 | 0.29 | 0.54 | 0.42 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.12 | 5/20/2026 4:00:03 PM EST | |||
| 340.00 | 0.46 | 0.58 | 0.52 | 0.54 | -0.07 | -11.48% | 0.00 | 37 | 485 | 0.38 | -0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 342.50 | 0.52 | 0.67 | 0.60 | 0.68 | % | 0.00 | 3 | 0 | 0.37 | -0.05 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 345.00 | 0.50 | 0.72 | 0.61 | 0.76 | +0.01 | +1.34% | 0.00 | 3 | 573 | 0.36 | -0.06 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 347.50 | 0.66 | 0.79 | 0.73 | 0.97 | -0.02 | -2.02% | 0.00 | 11 | 1 | 0.35 | -0.06 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 350.00 | 0.80 | 0.93 | 0.87 | 0.89 | -0.25 | -21.93% | 0.00 | 244 | 952 | 0.35 | -0.07 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 352.50 | 0.90 | 1.11 | 1.01 | 1.28 | +0.04 | +3.23% | 0.00 | 7 | 16 | 0.34 | -0.08 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 355.00 | 1.07 | 1.30 | 1.19 | 1.40 | -0.05 | -3.45% | 0.00 | 48 | 749 | 0.34 | -0.10 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 357.50 | 1.24 | 1.61 | 1.43 | 1.74 | +0.02 | +1.17% | 0.00 | 27 | 1 | 0.34 | -0.11 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 360.00 | 1.55 | 1.81 | 1.68 | 1.60 | -0.54 | -25.24% | 0.00 | 258 | 1,086 | 0.33 | -0.12 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 362.50 | 1.75 | 2.15 | 1.95 | 2.12 | -0.14 | -6.20% | 0.01 | 23 | 52 | 0.33 | -0.14 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 365.00 | 2.00 | 2.50 | 2.25 | 2.30 | -0.49 | -17.57% | 0.01 | 89 | 525 | 0.32 | -0.16 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 367.50 | 2.54 | 2.92 | 2.73 | 3.13 | -0.36 | -10.32% | 0.01 | 17 | 3 | 0.32 | -0.18 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 370.00 | 2.87 | 3.40 | 3.14 | 3.10 | -0.90 | -22.50% | 0.01 | 45 | 471 | 0.32 | -0.21 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 372.50 | 3.45 | 4.00 | 3.73 | 3.75 | -0.32 | -7.87% | 0.01 | 17 | 102 | 0.31 | -0.24 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 375.00 | 4.30 | 4.60 | 4.45 | 4.43 | -0.57 | -11.40% | 0.01 | 47 | 643 | 0.32 | -0.27 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 377.50 | 4.80 | 5.30 | 5.05 | 5.26 | -0.09 | -1.69% | 0.01 | 43 | 11 | 0.31 | -0.30 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 380.00 | 5.45 | 6.10 | 5.78 | 5.80 | -1.20 | -17.15% | 0.02 | 58 | 687 | 0.30 | -0.34 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 382.50 | 6.35 | 7.05 | 6.70 | 6.72 | -0.88 | -11.58% | 0.02 | 24 | 9 | 0.30 | -0.38 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 385.00 | 7.20 | 8.10 | 7.65 | 8.82 | +0.32 | +3.77% | 0.02 | 431 | 228 | 0.30 | -0.42 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 387.50 | 8.50 | 9.20 | 8.85 | 8.81 | -1.93 | -17.97% | 0.02 | 80 | 119 | 0.30 | -0.46 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 390.00 | 9.60 | 10.45 | 10.03 | 12.14 | +0.13 | +1.09% | 0.03 | 95 | 238 | 0.30 | -0.50 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 392.50 | 10.90 | 11.75 | 11.33 | 11.17 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.29 | -0.54 | 0.02 | -0.33 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 395.00 | 12.30 | 13.50 | 12.90 | 15.85 | +1.09 | +7.39% | 0.03 | 3 | 545 | 0.30 | -0.58 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 397.50 | 13.80 | 14.80 | 14.30 | 17.81 | +2.51 | +16.41% | 0.04 | 18 | 22 | 0.29 | -0.62 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 400.00 | 15.30 | 16.50 | 15.90 | 17.98 | -0.02 | -0.12% | 0.04 | 33 | 262 | 0.29 | -0.65 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 402.50 | 16.95 | 18.75 | 17.85 | 20.69 | +0.44 | +2.18% | 0.04 | 2 | 5 | 0.30 | -0.69 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 405.00 | 19.10 | 20.30 | 19.70 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.30 | -0.72 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 407.50 | 20.55 | 22.20 | 21.38 | 22.59 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.29 | -0.75 | 0.01 | -0.26 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 410.00 | 22.45 | 24.30 | 23.38 | 22.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.29 | -0.78 | 0.01 | -0.25 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 412.50 | 24.15 | 27.30 | 25.73 | % | 0.06 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.23 | 5/20/2026 4:00:03 PM EST | |||
| 415.00 | 26.25 | 29.40 | 27.83 | 29.63 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.29 | -0.82 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 417.50 | 28.45 | 31.60 | 30.03 | % | 0.07 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.20 | 5/20/2026 4:00:03 PM EST | |||
| 420.00 | 30.70 | 33.80 | 32.25 | 24.30 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.28 | -0.86 | 0.01 | -0.19 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 422.50 | 32.70 | 36.05 | 34.38 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.17 | 5/20/2026 4:00:03 PM EST | |||
| 425.00 | 35.35 | 38.40 | 36.88 | 27.82 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.42 | -0.89 | 0.01 | -0.16 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 427.50 | 37.70 | 40.70 | 39.20 | % | 0.09 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.15 | 5/20/2026 4:00:03 PM EST | |||
| 430.00 | 39.55 | 43.00 | 41.28 | 41.15 | +9.00 | +28.00% | 0.10 | 3 | 12 | 0.40 | -0.92 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 432.50 | 42.40 | 45.45 | 43.93 | % | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.12 | 5/20/2026 4:00:03 PM EST | |||
| 435.00 | 44.40 | 47.90 | 46.15 | 35.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.94 | 0.00 | -0.11 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 437.50 | 46.85 | 50.30 | 48.58 | % | 0.11 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.10 | 5/20/2026 4:00:03 PM EST | |||
| 440.00 | 49.30 | 52.75 | 51.03 | 40.01 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | -0.95 | 0.00 | -0.09 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 442.50 | 51.95 | 55.20 | 53.58 | % | 0.12 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.08 | 5/20/2026 4:00:03 PM EST | |||
| 445.00 | 54.35 | 57.65 | 56.00 | 44.51 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.51 | -0.97 | 0.00 | -0.07 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 447.50 | 56.75 | 60.15 | 58.45 | % | 0.13 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.06 | 5/20/2026 4:00:03 PM EST | |||
| 450.00 | 59.35 | 62.95 | 61.15 | 65.65 | +12.90 | +24.46% | 0.14 | 1 | 17 | 0.54 | -0.97 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 452.50 | 61.85 | 65.10 | 63.48 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 5/20/2026 4:00:03 PM EST | |||
| 455.00 | 64.20 | 67.60 | 65.90 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 457.50 | 66.75 | 70.10 | 68.43 | % | 0.15 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 5/20/2026 4:00:03 PM EST | |||
| 460.00 | 69.15 | 72.95 | 71.05 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 462.50 | 71.70 | 75.10 | 73.40 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 465.00 | 74.20 | 77.60 | 75.90 | 63.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:03 PM EST |
| 467.50 | 76.90 | 80.10 | 78.50 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 470.00 | 79.30 | 82.60 | 80.95 | % | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 472.50 | 81.75 | 85.10 | 83.43 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 475.00 | 84.25 | 87.60 | 85.93 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 480.00 | 89.25 | 92.60 | 90.93 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 485.00 | 94.25 | 97.60 | 95.93 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 490.00 | 99.25 | 102.60 | 100.93 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 495.00 | 104.50 | 107.60 | 106.05 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 500.00 | 109.25 | 112.60 | 110.93 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 505.00 | 114.25 | 117.60 | 115.93 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 510.00 | 119.25 | 122.60 | 120.93 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 515.00 | 124.65 | 127.60 | 126.13 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 520.00 | 129.65 | 132.60 | 131.13 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 525.00 | 134.65 | 137.60 | 136.13 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 530.00 | 139.65 | 142.60 | 141.13 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 535.00 | 144.20 | 147.60 | 145.90 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 540.00 | 149.65 | 152.60 | 151.13 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 545.00 | 154.65 | 157.60 | 156.13 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 550.00 | 159.25 | 162.60 | 160.93 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |