Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $380.34 as of 5/31/2026 9:08:38 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 | 278.55 | 282.80 | 280.68 | 289.00 | 0.00 | 0.00% | 2.81 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 105.00 | 273.40 | 277.35 | 275.38 | % | 2.62 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 110.00 | 268.65 | 272.70 | 270.68 | % | 2.46 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 115.00 | 263.70 | 267.85 | 265.78 | % | 2.31 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 120.00 | 258.70 | 262.75 | 260.73 | % | 2.17 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 125.00 | 253.45 | 257.70 | 255.58 | % | 2.04 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 130.00 | 248.50 | 253.00 | 250.75 | % | 1.93 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 135.00 | 243.40 | 247.50 | 245.45 | % | 1.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 140.00 | 238.80 | 242.50 | 240.65 | 243.09 | 0.00 | 0.00% | 1.72 | 0 | 30 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 145.00 | 233.65 | 237.85 | 235.75 | % | 1.63 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 150.00 | 228.75 | 232.95 | 230.85 | % | 1.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 155.00 | 223.75 | 228.00 | 225.88 | 236.76 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 160.00 | 218.90 | 222.60 | 220.75 | % | 1.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 165.00 | 213.70 | 217.85 | 215.78 | 219.85 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 170.00 | 209.05 | 212.45 | 210.75 | % | 1.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 175.00 | 203.55 | 207.65 | 205.60 | % | 1.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 180.00 | 198.95 | 202.95 | 200.95 | % | 1.12 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 185.00 | 193.70 | 197.70 | 195.70 | % | 1.06 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 190.00 | 188.90 | 193.25 | 191.08 | % | 1.01 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 195.00 | 183.65 | 187.75 | 185.70 | % | 0.95 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 200.00 | 179.05 | 183.05 | 181.05 | % | 0.91 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 205.00 | 173.75 | 178.25 | 176.00 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 210.00 | 168.75 | 173.20 | 170.98 | % | 0.81 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 215.00 | 164.10 | 167.85 | 165.98 | % | 0.77 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 220.00 | 159.15 | 162.85 | 161.00 | % | 0.73 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 225.00 | 153.85 | 158.10 | 155.98 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 230.00 | 149.20 | 153.30 | 151.25 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 235.00 | 144.25 | 147.95 | 146.10 | 148.87 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 240.00 | 139.25 | 143.50 | 141.38 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 245.00 | 133.95 | 138.40 | 136.18 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 250.00 | 129.10 | 133.35 | 131.23 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 255.00 | 124.35 | 128.05 | 126.20 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 260.00 | 119.20 | 123.55 | 121.38 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 265.00 | 114.40 | 118.60 | 116.50 | 119.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 270.00 | 109.35 | 113.15 | 111.25 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 275.00 | 104.50 | 108.65 | 106.58 | 117.18 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 280.00 | 99.55 | 103.40 | 101.48 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 285.00 | 94.60 | 98.50 | 96.55 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 290.00 | 89.40 | 93.40 | 91.40 | 93.43 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.65 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 295.00 | 84.50 | 88.95 | 86.73 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 300.00 | 79.65 | 83.55 | 81.60 | 86.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.59 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 305.00 | 74.65 | 78.90 | 76.78 | 78.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 310.00 | 69.75 | 74.00 | 71.88 | 76.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 315.00 | 65.15 | 69.15 | 67.15 | 75.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 320.00 | 60.30 | 64.35 | 62.33 | 63.30 | 0.00 | 0.00% | 0.19 | 0 | 43 | 0.49 | 0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 325.00 | 55.50 | 59.70 | 57.60 | 59.54 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.47 | 0.96 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 330.00 | 50.70 | 54.95 | 52.83 | 54.26 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.45 | 0.95 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 335.00 | 45.80 | 49.95 | 47.88 | 51.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.29 | 0.93 | 0.00 | -0.10 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 340.00 | 41.25 | 45.55 | 43.40 | 46.19 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.31 | 0.91 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 345.00 | 37.15 | 41.05 | 39.10 | 47.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.30 | 0.88 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 350.00 | 32.85 | 36.40 | 34.63 | 34.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.30 | 0.84 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 355.00 | 28.75 | 32.05 | 30.40 | 33.14 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.29 | 0.80 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 360.00 | 25.10 | 28.25 | 26.68 | 26.70 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.29 | 0.76 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 365.00 | 21.95 | 24.85 | 23.40 | 22.75 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.30 | 0.71 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 370.00 | 18.60 | 21.00 | 19.80 | 20.16 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.29 | 0.65 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 375.00 | 15.70 | 18.05 | 16.88 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.29 | 0.60 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 380.00 | 13.60 | 15.45 | 14.53 | 15.01 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.30 | 0.54 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 385.00 | 11.15 | 12.85 | 12.00 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 987 | 0.29 | 0.48 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 390.00 | 9.50 | 10.90 | 10.20 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 305 | 0.29 | 0.42 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 395.00 | 6.95 | 9.15 | 8.05 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.29 | 0.37 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 400.00 | 6.10 | 7.40 | 6.75 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.29 | 0.32 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 405.00 | 4.50 | 6.50 | 5.50 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.30 | 0.27 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 410.00 | 4.00 | 5.50 | 4.75 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.31 | 0.23 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 415.00 | 2.86 | 4.25 | 3.56 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.30 | 0.20 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 420.00 | 2.46 | 3.25 | 2.86 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.30 | 0.16 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 425.00 | 1.90 | 2.88 | 2.39 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.31 | 0.13 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 430.00 | 1.60 | 2.22 | 1.91 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.31 | 0.11 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 435.00 | 0.90 | 1.98 | 1.44 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.30 | 0.09 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 440.00 | 1.22 | 1.53 | 1.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.32 | 0.07 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 445.00 | 0.16 | 1.90 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.30 | 0.06 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 450.00 | 0.50 | 1.25 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.32 | 0.04 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 455.00 | 0.20 | 0.95 | 0.58 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.31 | 0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 460.00 | 0.05 | 0.80 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 465.00 | 0.30 | 1.41 | 0.86 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 470.00 | 0.01 | 1.24 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 475.00 | 0.01 | 1.26 | 0.64 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 480.00 | 0.10 | 1.20 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 485.00 | 0.01 | 1.14 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 490.00 | 0.05 | 1.06 | 0.56 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 495.00 | 0.01 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 500.00 | 0.13 | 0.93 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 505.00 | 0.01 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 510.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 515.00 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 520.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 525.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 530.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 535.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 540.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 545.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 550.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 210.00 | 0.01 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.78 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 220.00 | 0.01 | 0.76 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 225.00 | 0.01 | 0.76 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 230.00 | 0.01 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 235.00 | 0.01 | 0.76 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 240.00 | 0.01 | 0.76 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 245.00 | 0.01 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 250.00 | 0.01 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 255.00 | 0.01 | 0.81 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 260.00 | 0.01 | 0.84 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 265.00 | 0.01 | 0.88 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 270.00 | 0.01 | 0.54 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 275.00 | 0.12 | 0.97 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 280.00 | 0.01 | 0.53 | 0.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 285.00 | 0.04 | 1.10 | 0.57 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 290.00 | 0.01 | 1.12 | 0.57 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 295.00 | 0.01 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 300.00 | 0.35 | 1.00 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 305.00 | 0.01 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 310.00 | 0.01 | 1.20 | 0.61 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 315.00 | 0.01 | 1.02 | 0.52 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 320.00 | 0.05 | 1.35 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.31 | -0.02 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 325.00 | 0.21 | 1.05 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 330.00 | 1.00 | 1.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.33 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 335.00 | 0.67 | 1.65 | 1.16 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.30 | -0.07 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 340.00 | 1.66 | 2.25 | 1.96 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.32 | -0.09 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 345.00 | 2.03 | 2.88 | 2.46 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.31 | -0.12 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 350.00 | 2.90 | 3.25 | 3.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.30 | -0.16 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 355.00 | 3.60 | 4.35 | 3.98 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.30 | -0.20 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 360.00 | 4.60 | 5.60 | 5.10 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.29 | -0.24 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 365.00 | 6.10 | 7.10 | 6.60 | 6.71 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.29 | -0.29 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 370.00 | 7.75 | 8.90 | 8.33 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 714 | 0.29 | -0.35 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 375.00 | 9.65 | 11.50 | 10.58 | 10.31 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.30 | -0.40 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 380.00 | 11.65 | 14.10 | 12.88 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 6,897 | 0.30 | -0.46 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 385.00 | 14.35 | 16.85 | 15.60 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.30 | -0.52 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 390.00 | 17.30 | 19.90 | 18.60 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.30 | -0.58 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 395.00 | 20.65 | 23.25 | 21.95 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.30 | -0.63 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 400.00 | 23.90 | 26.85 | 25.38 | 23.52 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.30 | -0.68 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 405.00 | 27.55 | 30.85 | 29.20 | 22.24 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | -0.73 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 410.00 | 31.55 | 34.85 | 33.20 | 32.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.31 | -0.77 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 415.00 | 35.55 | 39.30 | 37.43 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.15 | 5/29/2026 3:59:50 PM EST | |||
| 420.00 | 39.60 | 43.40 | 41.50 | 40.20 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.31 | -0.84 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 425.00 | 44.25 | 47.95 | 46.10 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | -0.87 | 0.01 | -0.12 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 430.00 | 48.75 | 53.00 | 50.88 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.89 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 435.00 | 53.45 | 57.30 | 55.38 | % | 0.13 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.09 | 5/29/2026 3:59:50 PM EST | |||
| 440.00 | 58.15 | 62.50 | 60.33 | % | 0.14 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.07 | 5/29/2026 3:59:50 PM EST | |||
| 445.00 | 63.00 | 67.45 | 65.23 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 5/29/2026 3:59:50 PM EST | |||
| 450.00 | 67.90 | 72.05 | 69.98 | 62.47 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.96 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 455.00 | 72.80 | 76.85 | 74.83 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.04 | 5/29/2026 3:59:50 PM EST | |||
| 460.00 | 77.75 | 81.90 | 79.83 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 465.00 | 82.80 | 86.85 | 84.83 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:50 PM EST | |||
| 470.00 | 87.80 | 91.90 | 89.85 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 475.00 | 92.80 | 96.90 | 94.85 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 480.00 | 97.80 | 101.90 | 99.85 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 485.00 | 102.80 | 106.90 | 104.85 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 490.00 | 107.80 | 111.90 | 109.85 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 495.00 | 112.80 | 116.90 | 114.85 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 500.00 | 117.35 | 121.75 | 119.55 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 505.00 | 122.80 | 126.90 | 124.85 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 510.00 | 127.80 | 131.90 | 129.85 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 515.00 | 132.80 | 136.90 | 134.85 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 520.00 | 137.80 | 141.90 | 139.85 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 525.00 | 142.80 | 146.90 | 144.85 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 530.00 | 147.80 | 151.90 | 149.85 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 535.00 | 152.80 | 156.90 | 154.85 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 540.00 | 157.80 | 161.75 | 159.78 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 545.00 | 162.35 | 166.75 | 164.55 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 550.00 | 167.80 | 171.90 | 169.85 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST |