Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $355.11 as of 7/6/2026 8:37:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 159.95 | 164.00 | 161.98 | 154.35 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 205.00 | 155.00 | 159.05 | 157.03 | % | 0.77 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 210.00 | 150.00 | 153.85 | 151.93 | % | 0.72 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 215.00 | 145.00 | 148.85 | 146.93 | % | 0.68 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 220.00 | 140.00 | 143.85 | 141.93 | 131.52 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 225.00 | 135.00 | 138.90 | 136.95 | % | 0.61 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 230.00 | 130.05 | 133.85 | 131.95 | % | 0.57 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 235.00 | 125.05 | 128.90 | 126.98 | 120.10 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 240.00 | 120.00 | 123.90 | 121.95 | 109.04 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 1:58:57 PM EST |
| 245.00 | 115.05 | 118.65 | 116.85 | 104.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 1:58:57 PM EST |
| 250.00 | 110.00 | 113.70 | 111.85 | 96.32 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 1:58:57 PM EST |
| 255.00 | 105.00 | 108.80 | 106.90 | 91.85 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 1:58:57 PM EST |
| 260.00 | 100.00 | 104.10 | 102.05 | 95.08 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 265.00 | 95.00 | 98.95 | 96.98 | % | 0.37 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 270.00 | 90.00 | 93.90 | 91.95 | 85.97 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 275.00 | 85.05 | 88.65 | 86.85 | 81.00 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 280.00 | 80.05 | 83.75 | 81.90 | 74.97 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 285.00 | 75.05 | 78.85 | 76.95 | 75.10 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 290.00 | 70.05 | 73.80 | 71.93 | 50.90 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 295.00 | 65.10 | 68.90 | 67.00 | 59.18 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.42 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 297.50 | 62.60 | 66.35 | 64.48 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 300.00 | 60.85 | 63.75 | 62.30 | 55.80 | -0.18 | -0.33% | 0.21 | 5 | 54 | 1.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 302.50 | 57.60 | 61.40 | 59.50 | 53.70 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 305.00 | 55.70 | 58.30 | 57.00 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 34 | 1.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 307.50 | 53.20 | 55.80 | 54.50 | 38.50 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 310.00 | 50.70 | 53.30 | 52.00 | 46.43 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 312.50 | 48.20 | 50.85 | 49.53 | 42.94 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.10 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 315.00 | 45.50 | 48.50 | 47.00 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.03 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 317.50 | 43.20 | 45.85 | 44.53 | 41.00 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.01 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 320.00 | 40.85 | 43.35 | 42.10 | 31.85 | 0.00 | 0.00% | 0.13 | 0 | 107 | 0.93 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 322.50 | 38.40 | 40.85 | 39.63 | 39.50 | +5.39 | +15.81% | 0.12 | 5 | 55 | 0.94 | 0.99 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 325.00 | 35.25 | 38.40 | 36.83 | 34.58 | +2.86 | +9.02% | 0.11 | 1 | 79 | 0.86 | 0.99 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 327.50 | 32.95 | 35.90 | 34.43 | 28.88 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.82 | 0.98 | 0.00 | -0.10 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 330.00 | 31.00 | 33.45 | 32.23 | 26.54 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.78 | 0.98 | 0.00 | -0.15 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 332.50 | 28.00 | 31.00 | 29.50 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.77 | 0.97 | 0.00 | -0.20 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 335.00 | 25.90 | 28.15 | 27.03 | 26.94 | +4.44 | +19.74% | 0.08 | 38 | 121 | 0.60 | 0.96 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 337.50 | 23.85 | 25.25 | 24.55 | 24.50 | +4.71 | +23.80% | 0.07 | 1 | 37 | 0.56 | 0.95 | 0.01 | -0.26 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 340.00 | 21.50 | 23.50 | 22.50 | 22.04 | +3.94 | +21.77% | 0.07 | 71 | 697 | 0.53 | 0.93 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 342.50 | 19.15 | 20.45 | 19.80 | 15.95 | 0.00 | 0.00% | 0.06 | 0 | 212 | 0.50 | 0.91 | 0.01 | -0.34 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 345.00 | 17.15 | 18.50 | 17.83 | 17.82 | +3.71 | +26.30% | 0.05 | 137 | 247 | 0.48 | 0.89 | 0.01 | -0.38 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 347.50 | 14.90 | 15.85 | 15.38 | 16.30 | +4.58 | +39.08% | 0.04 | 77 | 392 | 0.33 | 0.86 | 0.02 | -0.43 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 350.00 | 13.10 | 13.65 | 13.38 | 13.31 | +3.53 | +36.10% | 0.04 | 78 | 1,104 | 0.35 | 0.82 | 0.02 | -0.48 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 352.50 | 11.10 | 11.65 | 11.38 | 11.20 | +2.35 | +26.56% | 0.03 | 171 | 569 | 0.35 | 0.77 | 0.02 | -0.53 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 355.00 | 9.40 | 9.75 | 9.58 | 9.50 | +2.00 | +26.67% | 0.03 | 1,367 | 2,011 | 0.35 | 0.71 | 0.03 | -0.58 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 357.50 | 7.65 | 8.00 | 7.83 | 7.75 | +1.65 | +27.05% | 0.02 | 865 | 704 | 0.34 | 0.64 | 0.03 | -0.63 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 360.00 | 6.15 | 6.45 | 6.30 | 6.38 | +1.48 | +30.21% | 0.02 | 6,537 | 1,633 | 0.33 | 0.56 | 0.03 | -0.65 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 362.50 | 4.85 | 5.15 | 5.00 | 4.90 | +0.89 | +22.20% | 0.01 | 1,162 | 879 | 0.34 | 0.48 | 0.03 | -0.66 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 365.00 | 3.80 | 4.00 | 3.90 | 3.70 | +0.49 | +15.27% | 0.01 | 2,410 | 1,915 | 0.34 | 0.41 | 0.03 | -0.64 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 367.50 | 2.89 | 3.10 | 3.00 | 2.89 | +0.46 | +18.93% | 0.01 | 2,536 | 2,095 | 0.34 | 0.34 | 0.03 | -0.60 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 370.00 | 2.15 | 2.26 | 2.21 | 2.22 | +0.24 | +12.13% | 0.01 | 2,241 | 1,774 | 0.34 | 0.27 | 0.03 | -0.55 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 372.50 | 1.57 | 1.69 | 1.63 | 1.57 | +0.07 | +4.67% | 0.00 | 2,040 | 669 | 0.34 | 0.22 | 0.02 | -0.49 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 375.00 | 1.14 | 1.20 | 1.17 | 1.18 | -0.03 | -2.48% | 0.00 | 8,158 | 1,950 | 0.34 | 0.17 | 0.02 | -0.42 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 377.50 | 0.81 | 0.89 | 0.85 | 0.83 | -0.03 | -3.49% | 0.00 | 1,451 | 1,496 | 0.34 | 0.13 | 0.02 | -0.35 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 380.00 | 0.58 | 0.61 | 0.60 | 0.58 | -0.09 | -13.44% | 0.00 | 7,253 | 2,206 | 0.35 | 0.10 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 382.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.05 | -11.12% | 0.00 | 715 | 688 | 0.35 | 0.07 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 385.00 | 0.28 | 0.30 | 0.29 | 0.27 | -0.12 | -30.77% | 0.00 | 1,061 | 2,181 | 0.36 | 0.05 | 0.01 | -0.18 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 387.50 | 0.08 | 0.25 | 0.17 | 0.21 | -0.03 | -12.50% | 0.00 | 163 | 96 | 0.34 | 0.04 | 0.01 | -0.14 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 390.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 0.00 | 290 | 853 | 0.36 | 0.03 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 392.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 180 | 53 | 0.37 | 0.02 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 395.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 73 | 850 | 0.38 | 0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 397.50 | 0.03 | 0.15 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 8 | 24 | 0.40 | 0.01 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 400.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 386 | 3,539 | 0.40 | 0.01 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 405.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 49 | 719 | 0.41 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 410.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 26 | 925 | 0.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 415.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 208 | 74 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 257 | 168 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 425.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 39 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 251 | 195 | 0.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 243 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 185 | 1,150 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 318 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 470.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 1:58:57 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 1:58:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 1:58:57 PM EST |
| 215.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 1:58:57 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 1:58:57 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 1:58:57 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 1:58:57 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 1:58:57 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 94 | 680 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 290.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 295.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 297.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 66 | 1,177 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 302.50 | 0.01 | 0.03 | 0.02 | 0.07 | -0.19 | -73.08% | 0.00 | 2 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 305.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 491 | 0.60 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 307.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 15 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 310.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 106 | 1,124 | 0.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 312.50 | 0.02 | 0.14 | 0.08 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 110 | 0.58 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 315.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 78 | 821 | 0.53 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 317.50 | 0.03 | 0.13 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 22 | 122 | 0.50 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 320.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 647 | 0.47 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 322.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 457 | 1,037 | 0.49 | -0.01 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 325.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.23 | -71.88% | 0.00 | 96 | 1,306 | 0.46 | -0.01 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 327.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.31 | -73.81% | 0.00 | 35 | 148 | 0.45 | -0.02 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 330.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.38 | -74.51% | 0.00 | 325 | 1,432 | 0.43 | -0.02 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 332.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.46 | -73.02% | 0.00 | 159 | 425 | 0.42 | -0.03 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 335.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.64 | -75.30% | 0.00 | 694 | 850 | 0.41 | -0.04 | 0.01 | -0.23 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 337.50 | 0.27 | 0.36 | 0.32 | 0.28 | -0.81 | -74.32% | 0.00 | 322 | 309 | 0.40 | -0.05 | 0.01 | -0.26 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 340.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.99 | -71.23% | 0.00 | 507 | 1,245 | 0.39 | -0.07 | 0.01 | -0.30 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 342.50 | 0.51 | 0.58 | 0.55 | 0.55 | -1.30 | -70.27% | 0.00 | 403 | 303 | 0.38 | -0.09 | 0.01 | -0.34 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 345.00 | 0.71 | 0.76 | 0.74 | 0.75 | -1.56 | -67.54% | 0.00 | 817 | 1,027 | 0.37 | -0.11 | 0.01 | -0.38 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 347.50 | 0.97 | 1.01 | 0.99 | 1.01 | -1.99 | -66.34% | 0.00 | 173 | 322 | 0.37 | -0.14 | 0.02 | -0.43 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 350.00 | 1.33 | 1.40 | 1.37 | 1.38 | -2.29 | -62.40% | 0.00 | 725 | 1,257 | 0.36 | -0.18 | 0.02 | -0.48 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 352.50 | 1.79 | 1.91 | 1.85 | 1.83 | -2.69 | -59.52% | 0.01 | 423 | 421 | 0.35 | -0.23 | 0.02 | -0.53 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 355.00 | 2.40 | 2.52 | 2.46 | 2.50 | -2.98 | -54.38% | 0.01 | 601 | 615 | 0.35 | -0.29 | 0.03 | -0.58 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 357.50 | 3.15 | 3.45 | 3.30 | 3.29 | -3.81 | -53.67% | 0.01 | 363 | 182 | 0.35 | -0.36 | 0.03 | -0.63 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 360.00 | 4.05 | 4.40 | 4.23 | 4.22 | -4.08 | -49.16% | 0.01 | 625 | 729 | 0.34 | -0.44 | 0.03 | -0.65 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 362.50 | 5.30 | 5.65 | 5.48 | 5.75 | -4.99 | -46.47% | 0.02 | 143 | 60 | 0.34 | -0.52 | 0.03 | -0.66 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 365.00 | 6.65 | 7.25 | 6.95 | 6.70 | -5.13 | -43.37% | 0.02 | 35 | 599 | 0.34 | -0.59 | 0.03 | -0.64 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 367.50 | 8.25 | 8.80 | 8.53 | 8.70 | -4.98 | -36.41% | 0.02 | 26 | 42 | 0.35 | -0.66 | 0.03 | -0.60 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 370.00 | 9.80 | 10.50 | 10.15 | 10.50 | -5.30 | -33.55% | 0.03 | 37 | 476 | 0.35 | -0.73 | 0.03 | -0.55 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 372.50 | 11.90 | 12.40 | 12.15 | 13.75 | -6.90 | -33.42% | 0.03 | 1 | 25 | 0.35 | -0.78 | 0.02 | -0.49 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 375.00 | 13.95 | 14.65 | 14.30 | 13.76 | -6.34 | -31.55% | 0.04 | 72 | 250 | 0.36 | -0.83 | 0.02 | -0.42 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 377.50 | 15.85 | 17.40 | 16.63 | 27.72 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | -0.87 | 0.02 | -0.35 | 6/30/2026 | 7/6/2026 1:58:57 PM EST |
| 380.00 | 18.35 | 19.60 | 18.98 | 19.00 | -7.12 | -27.26% | 0.05 | 18 | 103 | 0.39 | -0.90 | 0.01 | -0.28 | 7/6/2026 | 7/6/2026 1:58:57 PM EST |
| 382.50 | 20.45 | 22.10 | 21.28 | 25.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.93 | 0.01 | -0.23 | 7/1/2026 | 7/6/2026 1:58:57 PM EST |
| 385.00 | 22.10 | 24.50 | 23.30 | 29.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.95 | 0.01 | -0.18 | 7/2/2026 | 7/6/2026 1:58:57 PM EST |
| 387.50 | 24.90 | 27.20 | 26.05 | % | 0.07 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.14 | 7/6/2026 1:58:57 PM EST | |||
| 390.00 | 26.90 | 29.60 | 28.25 | 39.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.11 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 392.50 | 29.90 | 32.10 | 31.00 | 42.33 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.08 | 6/29/2026 | 7/6/2026 1:58:57 PM EST |
| 395.00 | 32.00 | 34.40 | 33.20 | 53.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.06 | 6/25/2026 | 7/6/2026 1:58:57 PM EST |
| 397.50 | 34.35 | 37.05 | 35.70 | % | 0.09 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 7/6/2026 1:58:57 PM EST | |||
| 400.00 | 37.00 | 38.95 | 37.98 | 63.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 6/26/2026 | 7/6/2026 1:58:57 PM EST |
| 405.00 | 42.25 | 44.35 | 43.30 | 34.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 410.00 | 46.85 | 49.55 | 48.20 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 415.00 | 51.35 | 54.55 | 52.95 | 43.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 1:58:57 PM EST |
| 420.00 | 57.00 | 59.60 | 58.30 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 425.00 | 61.85 | 64.60 | 63.23 | 61.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 1:58:57 PM EST |
| 430.00 | 67.75 | 69.60 | 68.68 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 435.00 | 72.90 | 75.15 | 74.03 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 440.00 | 76.85 | 79.60 | 78.23 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 445.00 | 81.85 | 84.55 | 83.20 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 450.00 | 86.85 | 89.55 | 88.20 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 455.00 | 92.40 | 95.15 | 93.78 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 460.00 | 97.85 | 100.15 | 99.00 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 465.00 | 101.95 | 105.15 | 103.55 | 108.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 1:58:57 PM EST |
| 470.00 | 107.30 | 110.15 | 108.73 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 480.00 | 117.40 | 119.60 | 118.50 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST | |||
| 490.00 | 126.90 | 129.60 | 128.25 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 1:58:57 PM EST |