Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $389.26 as of 5/22/2026 7:36:04 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 | 281.40 | 285.05 | 283.23 | % | 2.83 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 105.00 | 276.25 | 280.20 | 278.23 | % | 2.65 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 110.00 | 271.45 | 275.25 | 273.35 | % | 2.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 115.00 | 266.50 | 270.15 | 268.33 | % | 2.33 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 120.00 | 261.50 | 265.20 | 263.35 | % | 2.19 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 125.00 | 256.35 | 260.20 | 258.28 | % | 2.07 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 130.00 | 251.30 | 255.25 | 253.28 | % | 1.95 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 135.00 | 246.55 | 250.25 | 248.40 | % | 1.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 140.00 | 241.60 | 245.30 | 243.45 | % | 1.74 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 145.00 | 236.40 | 240.30 | 238.35 | % | 1.64 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 150.00 | 231.45 | 235.35 | 233.40 | % | 1.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 155.00 | 226.40 | 230.35 | 228.38 | % | 1.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 160.00 | 221.70 | 225.35 | 223.53 | % | 1.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 216.40 | 220.65 | 218.53 | % | 1.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 211.50 | 215.55 | 213.53 | % | 1.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 175.00 | 206.55 | 210.60 | 208.58 | % | 1.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 180.00 | 201.60 | 205.60 | 203.60 | % | 1.13 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 185.00 | 196.60 | 200.65 | 198.63 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 190.00 | 191.50 | 195.70 | 193.60 | % | 1.02 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 186.65 | 190.80 | 188.73 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 200.00 | 181.55 | 185.70 | 183.63 | % | 0.92 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 205.00 | 176.60 | 180.85 | 178.73 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 210.00 | 171.75 | 176.00 | 173.88 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 215.00 | 166.75 | 170.90 | 168.83 | % | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 220.00 | 161.80 | 166.00 | 163.90 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 225.00 | 156.80 | 161.05 | 158.93 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 230.00 | 151.85 | 155.90 | 153.88 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 235.00 | 146.90 | 151.20 | 149.05 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 240.00 | 141.90 | 145.95 | 143.93 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 245.00 | 136.95 | 141.20 | 139.08 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 250.00 | 132.00 | 136.10 | 134.05 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 255.00 | 126.90 | 131.20 | 129.05 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 260.00 | 121.95 | 126.30 | 124.13 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 265.00 | 117.05 | 121.20 | 119.13 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 270.00 | 112.20 | 116.20 | 114.20 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 275.00 | 107.25 | 111.35 | 109.30 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 280.00 | 102.30 | 106.30 | 104.30 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 285.00 | 97.40 | 101.35 | 99.38 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 290.00 | 92.50 | 96.65 | 94.58 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 295.00 | 87.65 | 91.50 | 89.58 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/22/2026 4:00:03 PM EST | |||
| 300.00 | 82.75 | 86.65 | 84.70 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 305.00 | 77.90 | 81.75 | 79.83 | % | 0.26 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 310.00 | 73.05 | 76.95 | 75.00 | 76.40 | % | 0.24 | 1 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 315.00 | 68.30 | 72.10 | 70.20 | 77.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 63.40 | 67.30 | 65.35 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.06 | 5/22/2026 4:00:03 PM EST | |||
| 325.00 | 58.65 | 62.55 | 60.60 | % | 0.19 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.07 | 5/22/2026 4:00:03 PM EST | |||
| 330.00 | 53.90 | 57.95 | 55.93 | 58.85 | -3.00 | -4.85% | 0.17 | 20 | 2 | 0.42 | 0.95 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 335.00 | 49.30 | 53.30 | 51.30 | 51.75 | % | 0.15 | 1 | 0 | 0.29 | 0.93 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 340.00 | 44.70 | 48.70 | 46.70 | 46.28 | -5.80 | -11.14% | 0.14 | 97 | 1 | 0.31 | 0.90 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 40.45 | 43.85 | 42.15 | 47.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | 0.88 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 36.05 | 39.85 | 37.95 | 41.83 | % | 0.11 | 1 | 0 | 0.31 | 0.84 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 355.00 | 31.75 | 35.75 | 33.75 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.15 | 5/22/2026 4:00:03 PM EST | |||
| 360.00 | 28.00 | 31.85 | 29.93 | 31.10 | -4.55 | -12.77% | 0.08 | 5 | 1 | 0.29 | 0.76 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 365.00 | 26.00 | 28.10 | 27.05 | 30.31 | -3.00 | -9.01% | 0.07 | 1 | 1 | 0.29 | 0.72 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 20.90 | 24.75 | 22.83 | 22.45 | % | 0.06 | 25 | 0 | 0.29 | 0.67 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 375.00 | 17.75 | 21.50 | 19.63 | 22.05 | % | 0.05 | 38 | 0 | 0.29 | 0.62 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 380.00 | 14.95 | 18.95 | 16.95 | 16.90 | -4.85 | -22.30% | 0.04 | 71 | 5 | 0.29 | 0.56 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 385.00 | 12.50 | 16.45 | 14.48 | 14.10 | -4.26 | -23.21% | 0.04 | 99 | 14 | 0.29 | 0.51 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 10.30 | 14.30 | 12.30 | 12.20 | -2.51 | -17.07% | 0.03 | 138 | 18 | 0.29 | 0.45 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 395.00 | 8.25 | 12.25 | 10.25 | 10.40 | -5.30 | -33.76% | 0.03 | 103 | 4 | 0.29 | 0.40 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 400.00 | 6.45 | 9.80 | 8.13 | 8.30 | -4.05 | -32.80% | 0.02 | 27 | 13 | 0.28 | 0.35 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 405.00 | 4.90 | 8.90 | 6.90 | 7.00 | -1.95 | -21.79% | 0.02 | 121 | 3 | 0.29 | 0.30 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 3.65 | 7.20 | 5.43 | 5.30 | -3.83 | -41.95% | 0.01 | 47 | 6 | 0.28 | 0.26 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 415.00 | 2.60 | 5.95 | 4.28 | 4.80 | -2.20 | -31.43% | 0.01 | 5 | 9 | 0.28 | 0.22 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 1.76 | 5.90 | 3.83 | 3.95 | -2.55 | -39.24% | 0.01 | 20 | 5 | 0.30 | 0.19 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 425.00 | 1.13 | 4.75 | 2.94 | 3.52 | -1.53 | -30.30% | 0.01 | 7 | 2 | 0.28 | 0.16 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 430.00 | 0.57 | 4.20 | 2.39 | 3.21 | % | 0.01 | 6 | 0 | 0.27 | 0.13 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 435.00 | 1.21 | 4.15 | 2.68 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.10 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 440.00 | 1.60 | 3.80 | 2.70 | 2.32 | -0.67 | -22.41% | 0.01 | 3 | 28 | 0.34 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 445.00 | 0.10 | 3.25 | 1.68 | 1.88 | -0.59 | -23.89% | 0.00 | 1 | 56 | 0.29 | 0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 450.00 | 0.84 | 2.67 | 1.76 | 1.20 | -0.74 | -38.15% | 0.00 | 104 | 3 | 0.33 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 2.74 | 1.37 | 0.94 | -0.40 | -29.86% | 0.00 | 95 | 69 | 0.37 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 1.76 | 0.88 | 0.75 | % | 0.00 | 1 | 0 | 0.32 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 465.00 | 0.00 | 1.99 | 1.00 | 0.78 | % | 0.00 | 4 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 470.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 475.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 485.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 495.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 505.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 515.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 525.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 535.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 545.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.37 | 1.19 | 0.40 | % | 0.00 | 8 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 280.00 | 0.00 | 0.57 | 0.29 | 0.57 | % | 0.00 | 10 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 285.00 | 0.00 | 2.48 | 1.24 | 0.41 | % | 0.00 | 6 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 290.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 5/22/2026 4:00:03 PM EST | |||
| 300.00 | 0.39 | 0.95 | 0.67 | 0.65 | % | 0.00 | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 305.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.92 | 0.96 | 0.77 | % | 0.00 | 2 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 315.00 | 0.11 | 2.83 | 1.47 | 1.26 | +0.18 | +16.67% | 0.00 | 12 | 5 | 0.37 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 0.75 | 1.30 | 1.03 | 1.13 | -0.01 | -0.88% | 0.00 | 27 | 7 | 0.35 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 325.00 | 0.37 | 2.82 | 1.60 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.07 | 5/22/2026 4:00:03 PM EST | |||
| 330.00 | 1.31 | 2.32 | 1.82 | 1.70 | -0.12 | -6.60% | 0.01 | 341 | 1 | 0.34 | -0.05 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 335.00 | 0.77 | 3.35 | 2.06 | 1.94 | -0.21 | -9.77% | 0.01 | 12 | 3 | 0.30 | -0.07 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 1.89 | 3.00 | 2.45 | 2.48 | -0.13 | -4.99% | 0.01 | 7 | 4 | 0.32 | -0.10 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 345.00 | 2.52 | 3.25 | 2.89 | 2.81 | -0.37 | -11.64% | 0.01 | 26 | 3 | 0.31 | -0.12 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 3.15 | 4.05 | 3.60 | 3.90 | +0.30 | +8.34% | 0.01 | 127 | 9 | 0.30 | -0.16 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 355.00 | 2.54 | 5.00 | 3.77 | 4.60 | +0.20 | +4.55% | 0.01 | 49 | 103 | 0.28 | -0.19 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 3.50 | 7.00 | 5.25 | 5.69 | +0.12 | +2.16% | 0.01 | 61 | 18 | 0.29 | -0.24 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 365.00 | 4.75 | 8.85 | 6.80 | 7.51 | +0.18 | +2.46% | 0.02 | 17 | 23 | 0.29 | -0.28 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 6.50 | 9.30 | 7.90 | 8.50 | -0.20 | -2.30% | 0.02 | 12 | 20 | 0.28 | -0.33 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 375.00 | 8.85 | 12.30 | 10.58 | 10.12 | +1.77 | +21.20% | 0.03 | 4 | 3 | 0.29 | -0.38 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 10.55 | 13.35 | 11.95 | 12.80 | +3.77 | +41.75% | 0.03 | 16 | 11 | 0.27 | -0.44 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 385.00 | 13.00 | 17.05 | 15.03 | 12.98 | -0.12 | -0.92% | 0.04 | 13 | 2 | 0.28 | -0.49 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 15.80 | 19.80 | 17.80 | 15.35 | -0.69 | -4.31% | 0.05 | 10 | 5 | 0.28 | -0.55 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 395.00 | 18.85 | 22.80 | 20.83 | % | 0.05 | 0 | 0 | 0.28 | -0.60 | 0.01 | -0.19 | 5/22/2026 4:00:03 PM EST | |||
| 400.00 | 22.10 | 26.05 | 24.08 | 24.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | -0.65 | 0.01 | -0.18 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 405.00 | 25.65 | 29.65 | 27.65 | 27.99 | +4.71 | +20.24% | 0.07 | 1 | 10 | 0.27 | -0.70 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 29.40 | 33.35 | 31.38 | 26.53 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.27 | -0.74 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 415.00 | 33.20 | 37.30 | 35.25 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.01 | -0.14 | 5/22/2026 4:00:03 PM EST | |||
| 420.00 | 37.60 | 41.65 | 39.63 | 36.17 | +0.17 | +0.48% | 0.09 | 18 | 2 | 0.27 | -0.81 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 425.00 | 42.05 | 46.05 | 44.05 | 45.00 | % | 0.10 | 2 | 0 | 0.26 | -0.84 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 430.00 | 46.55 | 50.30 | 48.43 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.10 | 5/22/2026 4:00:03 PM EST | |||
| 435.00 | 51.15 | 55.15 | 53.15 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.09 | 5/22/2026 4:00:03 PM EST | |||
| 440.00 | 56.00 | 59.85 | 57.93 | % | 0.13 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.07 | 5/22/2026 4:00:03 PM EST | |||
| 445.00 | 60.65 | 64.65 | 62.65 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 5/22/2026 4:00:03 PM EST | |||
| 450.00 | 65.50 | 69.40 | 67.45 | 63.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.95 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 455.00 | 70.40 | 74.30 | 72.35 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 460.00 | 75.30 | 79.15 | 77.23 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:03 PM EST | |||
| 465.00 | 80.25 | 84.10 | 82.18 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:03 PM EST | |||
| 470.00 | 84.95 | 89.20 | 87.08 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 475.00 | 90.00 | 94.10 | 92.05 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:03 PM EST | |||
| 480.00 | 95.20 | 98.80 | 97.00 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 485.00 | 100.20 | 103.95 | 102.08 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 490.00 | 105.20 | 109.05 | 107.13 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 495.00 | 110.20 | 113.85 | 112.03 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 500.00 | 115.20 | 118.85 | 117.03 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:03 PM EST | |||
| 505.00 | 120.20 | 123.85 | 122.03 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 510.00 | 125.20 | 128.85 | 127.03 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 515.00 | 130.20 | 133.85 | 132.03 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 520.00 | 135.20 | 138.85 | 137.03 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 525.00 | 140.25 | 143.85 | 142.05 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 530.00 | 145.20 | 148.85 | 147.03 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 535.00 | 150.20 | 153.85 | 152.03 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 540.00 | 155.20 | 158.85 | 157.03 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 545.00 | 160.20 | 163.85 | 162.03 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 550.00 | 165.20 | 168.85 | 167.03 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |