Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $346.12 as of 7/20/2026 11:09:59 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 | 149.55 | 153.55 | 151.55 | 144.63 | 0.00 | 0.00% | 0.76 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 144.55 | 148.65 | 146.60 | 157.88 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 139.55 | 143.65 | 141.60 | 160.49 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 215.00 | 134.50 | 138.50 | 136.50 | % | 0.63 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 220.00 | 130.05 | 133.50 | 131.78 | 140.87 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:01 PM EST |
| 225.00 | 125.05 | 128.50 | 126.78 | 119.77 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 230.00 | 120.05 | 123.50 | 121.78 | 123.13 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 235.00 | 115.05 | 118.60 | 116.83 | 118.35 | 0.00 | 0.00% | 0.50 | 0 | 22 | 2.51 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 240.00 | 110.05 | 113.60 | 111.83 | 107.59 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:01 PM EST |
| 245.00 | 104.55 | 108.55 | 106.55 | 109.17 | 0.00 | 0.00% | 0.43 | 0 | 19 | 2.31 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 250.00 | 99.55 | 102.95 | 101.25 | 108.40 | +12.28 | +12.78% | 0.41 | 2 | 79 | 2.05 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 255.00 | 94.85 | 98.70 | 96.78 | 90.53 | 0.00 | 0.00% | 0.38 | 0 | 66 | 2.10 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 260.00 | 89.60 | 93.55 | 91.58 | 92.98 | +7.83 | +9.20% | 0.35 | 15 | 57 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 265.00 | 84.60 | 88.60 | 86.60 | 78.19 | 0.00 | 0.00% | 0.33 | 0 | 56 | 1.89 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 270.00 | 80.10 | 83.65 | 81.88 | 82.81 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 275.00 | 75.15 | 78.65 | 76.90 | 78.01 | +6.67 | +9.35% | 0.28 | 12 | 37 | 1.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 280.00 | 71.10 | 73.60 | 72.35 | 67.17 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 285.00 | 65.60 | 68.65 | 67.13 | 61.59 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.46 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 290.00 | 60.70 | 63.65 | 62.18 | 53.88 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.38 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 58.15 | 61.20 | 59.68 | 54.37 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.32 | 1.00 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 295.00 | 56.15 | 58.70 | 57.43 | 51.47 | 0.00 | 0.00% | 0.19 | 0 | 81 | 1.28 | 0.99 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 297.50 | 53.30 | 56.25 | 54.78 | 49.59 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.25 | 0.99 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 300.00 | 50.40 | 53.70 | 52.05 | 58.00 | +13.10 | +29.18% | 0.17 | 12 | 121 | 1.22 | 0.99 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 48.00 | 51.30 | 49.65 | 55.82 | +12.29 | +28.24% | 0.16 | 58 | 13 | 1.18 | 0.98 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 45.50 | 48.85 | 47.18 | 52.45 | +11.35 | +27.62% | 0.15 | 60 | 55 | 1.14 | 0.98 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 43.05 | 46.50 | 44.78 | 50.98 | +10.45 | +25.79% | 0.15 | 58 | 24 | 1.11 | 0.97 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 310.00 | 40.75 | 43.95 | 42.35 | 44.27 | +6.77 | +18.06% | 0.14 | 62 | 73 | 1.07 | 0.96 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 38.70 | 41.80 | 40.25 | 58.04 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.02 | 0.95 | 0.00 | -0.37 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 315.00 | 35.90 | 39.30 | 37.60 | 44.00 | +12.20 | +38.37% | 0.12 | 3 | 78 | 1.00 | 0.94 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 33.65 | 37.10 | 35.38 | 40.40 | +10.75 | +36.26% | 0.11 | 5 | 28 | 0.98 | 0.93 | 0.01 | -0.50 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 320.00 | 31.30 | 34.65 | 32.98 | 34.58 | +6.89 | +24.89% | 0.10 | 4 | 66 | 0.95 | 0.91 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 29.55 | 32.40 | 30.98 | 35.85 | +11.00 | +44.27% | 0.10 | 10 | 55 | 0.93 | 0.89 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 325.00 | 26.90 | 30.25 | 28.58 | 29.40 | +5.67 | +23.90% | 0.09 | 46 | 39 | 0.60 | 0.87 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 25.00 | 28.25 | 26.63 | 26.49 | +4.76 | +21.91% | 0.08 | 10 | 12 | 0.66 | 0.85 | 0.01 | -0.80 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 330.00 | 22.80 | 24.90 | 23.85 | 24.42 | +2.90 | +13.48% | 0.07 | 56 | 115 | 0.64 | 0.82 | 0.01 | -0.88 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 21.85 | 22.75 | 22.30 | 18.41 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.69 | 0.79 | 0.01 | -0.96 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 335.00 | 19.50 | 20.85 | 20.18 | 21.25 | +4.45 | +26.49% | 0.06 | 12 | 138 | 0.67 | 0.76 | 0.01 | -1.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 18.20 | 19.25 | 18.73 | 19.41 | +4.99 | +34.61% | 0.06 | 23 | 51 | 0.70 | 0.73 | 0.01 | -1.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 16.55 | 17.40 | 16.98 | 17.19 | +2.30 | +15.45% | 0.05 | 322 | 365 | 0.69 | 0.69 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 14.45 | 15.85 | 15.15 | 15.55 | +1.95 | +14.34% | 0.04 | 348 | 186 | 0.68 | 0.66 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 345.00 | 13.45 | 13.80 | 13.63 | 14.29 | +2.29 | +19.09% | 0.04 | 780 | 943 | 0.68 | 0.62 | 0.01 | -1.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 347.50 | 12.05 | 12.45 | 12.25 | 13.00 | +2.25 | +20.93% | 0.04 | 165 | 281 | 0.68 | 0.58 | 0.02 | -1.29 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 10.80 | 11.25 | 11.03 | 10.85 | +1.00 | +10.16% | 0.03 | 963 | 1,245 | 0.69 | 0.54 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 352.50 | 9.60 | 10.05 | 9.83 | 9.80 | +1.20 | +13.96% | 0.03 | 625 | 632 | 0.68 | 0.50 | 0.02 | -1.31 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 8.45 | 8.80 | 8.63 | 8.62 | +0.92 | +11.95% | 0.02 | 1,554 | 1,247 | 0.69 | 0.46 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 357.50 | 7.40 | 7.70 | 7.55 | 7.60 | +1.27 | +20.07% | 0.02 | 850 | 471 | 0.68 | 0.43 | 0.02 | -1.29 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 6.50 | 6.75 | 6.63 | 6.57 | +0.74 | +12.70% | 0.02 | 3,404 | 2,545 | 0.69 | 0.39 | 0.02 | -1.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 362.50 | 5.60 | 5.90 | 5.75 | 5.80 | +0.65 | +12.63% | 0.02 | 361 | 1,328 | 0.68 | 0.35 | 0.01 | -1.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 4.90 | 5.05 | 4.98 | 5.02 | +0.57 | +12.81% | 0.01 | 840 | 1,989 | 0.69 | 0.32 | 0.01 | -1.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 367.50 | 4.20 | 4.45 | 4.33 | 4.32 | +0.37 | +9.37% | 0.01 | 2,571 | 564 | 0.69 | 0.28 | 0.01 | -1.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 370.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.30 | +8.96% | 0.01 | 2,265 | 5,299 | 0.69 | 0.25 | 0.01 | -1.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 372.50 | 3.05 | 3.30 | 3.18 | 3.30 | +0.42 | +14.59% | 0.01 | 397 | 894 | 0.69 | 0.22 | 0.01 | -0.98 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 2.55 | 2.86 | 2.71 | 2.65 | +0.21 | +8.61% | 0.01 | 1,374 | 5,407 | 0.69 | 0.20 | 0.01 | -0.91 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 377.50 | 2.17 | 2.37 | 2.27 | 2.40 | +0.25 | +11.63% | 0.01 | 272 | 2,057 | 0.69 | 0.17 | 0.01 | -0.84 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 1.83 | 1.98 | 1.91 | 1.87 | +0.02 | +1.09% | 0.01 | 2,989 | 2,756 | 0.69 | 0.15 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 382.50 | 1.46 | 1.69 | 1.58 | 1.64 | +0.08 | +5.13% | 0.00 | 295 | 303 | 0.68 | 0.13 | 0.01 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 385.00 | 1.23 | 1.41 | 1.32 | 1.33 | +0.01 | +0.76% | 0.00 | 1,350 | 1,480 | 0.68 | 0.11 | 0.01 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 387.50 | 1.04 | 1.16 | 1.10 | 1.15 | +0.15 | +15.00% | 0.00 | 415 | 232 | 0.69 | 0.10 | 0.01 | -0.56 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.03 | +3.53% | 0.00 | 2,037 | 3,250 | 0.69 | 0.08 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 392.50 | 0.66 | 0.87 | 0.77 | 0.75 | -0.05 | -6.25% | 0.00 | 206 | 131 | 0.69 | 0.07 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 395.00 | 0.58 | 0.67 | 0.63 | 0.62 | -0.05 | -7.47% | 0.00 | 1,078 | 1,064 | 0.69 | 0.06 | 0.00 | -0.38 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 397.50 | 0.47 | 0.59 | 0.53 | 0.59 | +0.05 | +9.26% | 0.00 | 5,896 | 80 | 0.70 | 0.05 | 0.00 | -0.33 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 400.00 | 0.39 | 0.49 | 0.44 | 0.40 | -0.08 | -16.67% | 0.00 | 3,706 | 3,929 | 0.70 | 0.04 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 402.50 | 0.29 | 0.40 | 0.35 | 0.34 | -0.06 | -15.00% | 0.00 | 6,284 | 516 | 0.70 | 0.03 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 405.00 | 0.25 | 0.37 | 0.31 | 0.31 | -0.06 | -16.22% | 0.00 | 1,056 | 556 | 0.71 | 0.03 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 407.50 | 0.03 | 0.30 | 0.17 | 0.21 | -0.08 | -27.59% | 0.00 | 177 | 110 | 0.64 | 0.02 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 410.00 | 0.18 | 0.23 | 0.21 | 0.23 | -0.04 | -14.82% | 0.00 | 718 | 895 | 0.68 | 0.02 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 412.50 | 0.05 | 0.28 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 34 | 27 | 0.69 | 0.01 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.27 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 875 | 873 | 0.63 | 0.01 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 417.50 | 0.10 | 0.39 | 0.25 | 0.16 | -0.11 | -40.75% | 0.00 | 12 | 87 | 0.78 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 420.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 607 | 1,533 | 0.70 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 422.50 | 0.05 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 0.00 | 11 | 18 | 0.72 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 425.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 450 | 674 | 0.72 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 430.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 382 | 482 | 0.78 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 435.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 76 | 40 | 0.75 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 440.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 96 | 0.80 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 445.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.12 | -70.59% | 0.00 | 36 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 450.00 | 0.02 | 0.13 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 649 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 0.39 | 0.20 | 0.04 | -0.03 | -42.86% | 0.00 | 14 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.39 | 0.20 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.11 | -91.67% | 0.00 | 205 | 265 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.03 | -75.00% | 0.00 | 161 | 307 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 63 | 94 | 1.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 223 | 408 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 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 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.64 | 0.32 | 0.01 | % | 0.00 | 113 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 215.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.39 | -97.50% | 0.00 | 147 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.06 | -85.72% | 0.00 | 88 | 40 | 2.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.18 | -94.74% | 0.00 | 32 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.07 | -87.50% | 0.00 | 120 | 27 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.17 | -94.45% | 0.00 | 67 | 55 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.72 | 0.36 | 0.01 | -0.06 | -85.72% | 0.00 | 24 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 272 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 157 | 273 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.64 | 0.32 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 124 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 362 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 33 | 437 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 275.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 14 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 280.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 11 | 1,570 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 285.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 154 | 238 | 0.81 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 290.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 58 | 1,043 | 0.79 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 292.50 | 0.02 | 0.20 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 221 | 7 | 0.75 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 295.00 | 0.08 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 0.00 | 243 | 266 | 0.75 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 297.50 | 0.14 | 0.42 | 0.28 | 0.19 | -0.29 | -60.42% | 0.00 | 32 | 106 | 0.82 | -0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 300.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.34 | -64.16% | 0.00 | 282 | 494 | 0.73 | -0.01 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 302.50 | 0.20 | 0.28 | 0.24 | 0.23 | -0.43 | -65.16% | 0.00 | 235 | 107 | 0.74 | -0.02 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 305.00 | 0.01 | 0.36 | 0.19 | 0.25 | -0.56 | -69.14% | 0.00 | 109 | 530 | 0.62 | -0.02 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 307.50 | 0.34 | 0.42 | 0.38 | 0.33 | -0.70 | -67.97% | 0.00 | 84 | 1,681 | 0.73 | -0.03 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 310.00 | 0.41 | 0.50 | 0.46 | 0.41 | -0.78 | -65.55% | 0.00 | 263 | 2,008 | 0.71 | -0.04 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 312.50 | 0.45 | 0.61 | 0.53 | 0.56 | -1.09 | -66.07% | 0.00 | 304 | 168 | 0.70 | -0.05 | 0.00 | -0.37 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 315.00 | 0.67 | 0.73 | 0.70 | 0.69 | -1.04 | -60.12% | 0.00 | 276 | 690 | 0.70 | -0.06 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 317.50 | 0.84 | 0.95 | 0.90 | 0.91 | -1.15 | -55.83% | 0.00 | 201 | 123 | 0.70 | -0.07 | 0.01 | -0.50 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 320.00 | 1.01 | 1.19 | 1.10 | 1.09 | -1.33 | -54.96% | 0.00 | 587 | 1,800 | 0.69 | -0.09 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 322.50 | 1.25 | 1.47 | 1.36 | 1.37 | -1.83 | -57.19% | 0.00 | 260 | 217 | 0.69 | -0.11 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 325.00 | 1.65 | 1.75 | 1.70 | 1.70 | -1.80 | -51.43% | 0.01 | 542 | 652 | 0.69 | -0.13 | 0.01 | -0.72 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 327.50 | 1.98 | 2.22 | 2.10 | 2.02 | -2.08 | -50.74% | 0.01 | 209 | 161 | 0.69 | -0.15 | 0.01 | -0.80 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 330.00 | 2.49 | 2.61 | 2.55 | 2.57 | -2.28 | -47.01% | 0.01 | 1,460 | 1,822 | 0.69 | -0.18 | 0.01 | -0.88 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 332.50 | 2.99 | 3.25 | 3.12 | 2.97 | -2.48 | -45.51% | 0.01 | 255 | 171 | 0.69 | -0.21 | 0.01 | -0.96 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 335.00 | 3.45 | 3.85 | 3.65 | 3.69 | -2.55 | -40.87% | 0.01 | 430 | 909 | 0.69 | -0.24 | 0.01 | -1.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 337.50 | 4.00 | 4.55 | 4.28 | 4.30 | -2.70 | -38.58% | 0.01 | 527 | 147 | 0.68 | -0.27 | 0.01 | -1.10 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 340.00 | 5.15 | 5.40 | 5.28 | 5.28 | -2.89 | -35.38% | 0.02 | 1,119 | 1,319 | 0.70 | -0.31 | 0.01 | -1.16 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 342.50 | 5.80 | 6.35 | 6.08 | 5.89 | -3.11 | -34.56% | 0.02 | 731 | 248 | 0.69 | -0.34 | 0.01 | -1.21 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 345.00 | 6.70 | 7.35 | 7.03 | 7.05 | -3.35 | -32.22% | 0.02 | 389 | 1,362 | 0.69 | -0.38 | 0.01 | -1.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 347.50 | 7.75 | 8.45 | 8.10 | 7.96 | -4.24 | -34.76% | 0.02 | 139 | 201 | 0.69 | -0.42 | 0.02 | -1.29 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 350.00 | 9.25 | 9.60 | 9.43 | 9.30 | -3.50 | -27.35% | 0.03 | 1,171 | 1,120 | 0.70 | -0.46 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 352.50 | 10.15 | 10.95 | 10.55 | 10.35 | -4.34 | -29.55% | 0.03 | 1,075 | 150 | 0.69 | -0.50 | 0.02 | -1.31 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 355.00 | 11.80 | 12.30 | 12.05 | 11.80 | -5.13 | -30.31% | 0.03 | 826 | 458 | 0.70 | -0.54 | 0.02 | -1.30 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 357.50 | 13.00 | 13.90 | 13.45 | 12.95 | -5.32 | -29.12% | 0.04 | 819 | 223 | 0.70 | -0.57 | 0.02 | -1.29 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 360.00 | 14.75 | 15.40 | 15.08 | 15.12 | -4.03 | -21.05% | 0.04 | 264 | 500 | 0.70 | -0.61 | 0.02 | -1.26 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 362.50 | 16.15 | 17.25 | 16.70 | 16.26 | -6.24 | -27.74% | 0.05 | 61 | 126 | 0.70 | -0.65 | 0.01 | -1.22 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 365.00 | 17.85 | 19.15 | 18.50 | 17.60 | -6.20 | -26.05% | 0.05 | 94 | 338 | 0.71 | -0.68 | 0.01 | -1.17 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 367.50 | 19.75 | 20.70 | 20.23 | 19.75 | -6.75 | -25.48% | 0.06 | 41 | 98 | 0.70 | -0.72 | 0.01 | -1.11 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 370.00 | 21.60 | 22.50 | 22.05 | 21.64 | -6.88 | -24.13% | 0.06 | 734 | 1,227 | 0.69 | -0.75 | 0.01 | -1.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 372.50 | 23.45 | 24.95 | 24.20 | 21.34 | -9.81 | -31.50% | 0.06 | 5 | 103 | 0.71 | -0.78 | 0.01 | -0.98 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 375.00 | 25.35 | 27.15 | 26.25 | 24.83 | -6.14 | -19.83% | 0.07 | 54 | 146 | 0.71 | -0.80 | 0.01 | -0.91 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 377.50 | 27.50 | 29.65 | 28.58 | 32.40 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.74 | -0.83 | 0.01 | -0.84 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 380.00 | 29.60 | 31.75 | 30.68 | 27.71 | -7.42 | -21.13% | 0.08 | 42 | 1,257 | 0.74 | -0.85 | 0.01 | -0.77 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 382.50 | 30.60 | 34.15 | 32.38 | 31.55 | -7.45 | -19.11% | 0.08 | 28 | 123 | 0.91 | -0.87 | 0.01 | -0.69 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 385.00 | 32.85 | 36.45 | 34.65 | 30.37 | -11.21 | -26.96% | 0.09 | 26 | 57 | 0.94 | -0.89 | 0.01 | -0.62 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 387.50 | 35.15 | 38.95 | 37.05 | 36.40 | +14.45 | +65.84% | 0.10 | 10 | 30 | 0.96 | -0.90 | 0.01 | -0.56 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 390.00 | 38.20 | 41.00 | 39.60 | 38.70 | +9.15 | +30.97% | 0.10 | 546 | 527 | 0.70 | -0.92 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 392.50 | 39.70 | 43.50 | 41.60 | 42.05 | -7.45 | -15.06% | 0.11 | 47 | 16 | 0.99 | -0.93 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 395.00 | 42.05 | 45.65 | 43.85 | 28.39 | 0.00 | 0.00% | 0.11 | 0 | 99 | 1.01 | -0.94 | 0.00 | -0.38 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 397.50 | 44.45 | 48.20 | 46.33 | 46.15 | % | 0.12 | 2 | 0 | 1.03 | -0.95 | 0.00 | -0.33 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 400.00 | 47.35 | 50.55 | 48.95 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 900 | 1.04 | -0.96 | 0.00 | -0.28 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 402.50 | 49.25 | 52.95 | 51.10 | 47.60 | % | 0.13 | 1 | 0 | 1.07 | -0.97 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 405.00 | 51.75 | 55.55 | 53.65 | % | 0.13 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.21 | 7/20/2026 4:00:01 PM EST | |||
| 407.50 | 54.25 | 57.90 | 56.08 | 60.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.17 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 410.00 | 56.60 | 60.30 | 58.45 | 64.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.13 | -0.98 | 0.00 | -0.15 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 412.50 | 59.20 | 62.70 | 60.95 | % | 0.15 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.12 | 7/20/2026 4:00:01 PM EST | |||
| 415.00 | 61.50 | 65.25 | 63.38 | 68.98 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.19 | -0.99 | 0.00 | -0.10 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 417.50 | 64.15 | 68.20 | 66.18 | % | 0.16 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 420.00 | 66.65 | 70.65 | 68.65 | 50.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.26 | -0.99 | 0.00 | -0.06 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 422.50 | 69.10 | 72.60 | 70.85 | % | 0.17 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.05 | 7/20/2026 4:00:01 PM EST | |||
| 425.00 | 71.65 | 75.65 | 73.65 | 54.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | -1.00 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 4:00:01 PM EST |
| 430.00 | 76.60 | 80.35 | 78.48 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:01 PM EST | |||
| 435.00 | 81.60 | 85.20 | 83.40 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 440.00 | 86.60 | 90.65 | 88.63 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 445.00 | 91.60 | 95.60 | 93.60 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 450.00 | 96.60 | 100.60 | 98.60 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 455.00 | 101.60 | 105.35 | 103.48 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 460.00 | 106.70 | 110.50 | 108.60 | 104.65 | % | 0.24 | 1 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 465.00 | 111.60 | 115.45 | 113.53 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 470.00 | 116.60 | 120.50 | 118.55 | 108.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:01 PM EST |
| 480.00 | 126.60 | 130.50 | 128.55 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 490.00 | 136.60 | 140.50 | 138.55 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST |