Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $318.84 as of 7/27/2026 8:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 267.50 | 59.35 | 63.10 | 61.23 | % | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 270.00 | 57.00 | 60.60 | 58.80 | % | 0.22 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 272.50 | 54.55 | 58.10 | 56.33 | % | 0.21 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 275.00 | 52.05 | 55.60 | 53.83 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 277.50 | 49.55 | 53.10 | 51.33 | % | 0.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 280.00 | 47.05 | 50.60 | 48.83 | 68.04 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:03 AM EST |
| 282.50 | 44.45 | 48.10 | 46.28 | % | 0.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 285.00 | 42.70 | 44.70 | 43.70 | 35.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 287.50 | 40.25 | 42.15 | 41.20 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 290.00 | 37.70 | 39.70 | 38.70 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 292.50 | 35.05 | 37.20 | 36.13 | % | 0.12 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 295.00 | 32.70 | 34.70 | 33.70 | 24.86 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.81 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 297.50 | 30.10 | 32.20 | 31.15 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/27/2026 10:59:03 AM EST | |||
| 300.00 | 27.90 | 29.70 | 28.80 | 19.90 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.89 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 302.50 | 25.25 | 27.25 | 26.25 | % | 0.09 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/27/2026 10:59:03 AM EST | |||
| 305.00 | 22.80 | 25.70 | 24.25 | 22.55 | +6.85 | +43.64% | 0.08 | 1 | 52 | 0.81 | 0.98 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 307.50 | 20.70 | 23.10 | 21.90 | 22.00 | +8.21 | +59.54% | 0.07 | 100 | 1 | 0.76 | 0.96 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 310.00 | 17.90 | 19.95 | 18.93 | 17.78 | +6.57 | +58.61% | 0.06 | 16 | 79 | 0.63 | 0.94 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 312.50 | 15.80 | 17.50 | 16.65 | 17.00 | +7.53 | +79.52% | 0.05 | 1 | 1 | 0.57 | 0.92 | 0.01 | -0.38 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 315.00 | 13.80 | 14.70 | 14.25 | 12.00 | +4.75 | +65.52% | 0.05 | 34 | 202 | 0.54 | 0.88 | 0.02 | -0.49 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 317.50 | 11.65 | 12.30 | 11.98 | 13.00 | +7.20 | +124.14% | 0.04 | 43 | 255 | 0.44 | 0.84 | 0.02 | -0.60 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 320.00 | 9.65 | 10.15 | 9.90 | 9.97 | +5.82 | +140.25% | 0.03 | 341 | 471 | 0.43 | 0.78 | 0.03 | -0.72 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 322.50 | 7.75 | 8.25 | 8.00 | 8.15 | +4.89 | +150.00% | 0.02 | 167 | 532 | 0.43 | 0.70 | 0.03 | -0.82 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 325.00 | 6.05 | 6.45 | 6.25 | 6.40 | +4.10 | +178.27% | 0.02 | 993 | 1,078 | 0.42 | 0.62 | 0.04 | -0.90 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 327.50 | 4.60 | 4.90 | 4.75 | 4.83 | +3.07 | +174.44% | 0.01 | 1,435 | 154 | 0.42 | 0.52 | 0.04 | -0.93 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 330.00 | 3.40 | 3.60 | 3.50 | 3.50 | +2.30 | +191.67% | 0.01 | 8,661 | 754 | 0.42 | 0.43 | 0.04 | -0.92 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 332.50 | 2.44 | 2.56 | 2.50 | 2.55 | +1.67 | +189.78% | 0.01 | 1,551 | 214 | 0.41 | 0.34 | 0.03 | -0.86 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 335.00 | 1.69 | 1.80 | 1.75 | 1.75 | +1.12 | +177.78% | 0.01 | 4,919 | 360 | 0.41 | 0.26 | 0.03 | -0.76 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 337.50 | 1.15 | 1.26 | 1.21 | 1.20 | +0.73 | +155.32% | 0.00 | 992 | 96 | 0.41 | 0.19 | 0.03 | -0.64 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 340.00 | 0.76 | 0.87 | 0.82 | 0.85 | +0.55 | +183.34% | 0.00 | 3,494 | 1,731 | 0.42 | 0.14 | 0.02 | -0.52 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 342.50 | 0.53 | 0.59 | 0.56 | 0.56 | +0.34 | +154.55% | 0.00 | 568 | 185 | 0.43 | 0.10 | 0.02 | -0.41 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 345.00 | 0.36 | 0.42 | 0.39 | 0.39 | +0.21 | +116.67% | 0.00 | 373 | 531 | 0.44 | 0.07 | 0.01 | -0.32 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 347.50 | 0.26 | 0.31 | 0.29 | 0.27 | +0.06 | +28.58% | 0.00 | 66 | 225 | 0.45 | 0.05 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 350.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.11 | +122.23% | 0.00 | 1,782 | 415 | 0.48 | 0.03 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 352.50 | 0.13 | 0.20 | 0.17 | 0.13 | +0.01 | +8.34% | 0.00 | 37 | 111 | 0.48 | 0.02 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 355.00 | 0.05 | 0.16 | 0.11 | 0.14 | +0.08 | +133.34% | 0.00 | 205 | 170 | 0.50 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 357.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 585 | 0.53 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 360.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 107 | 759 | 0.55 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 362.50 | 0.02 | 0.12 | 0.07 | 0.11 | +0.05 | +83.34% | 0.00 | 2 | 161 | 0.56 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 365.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 127 | 0.59 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 367.50 | 0.01 | 0.06 | 0.04 | 0.08 | -0.14 | -63.64% | 0.00 | 1 | 200 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 370.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 1,001 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 372.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 7 | 1,156 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 375.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 1,081 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 377.50 | 0.01 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 327 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 380.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 35 | 411 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 382.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 169 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 387.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 124 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 392.50 | 0.00 | 0.16 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 395.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 132 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 373 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 405.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 415.00 | 0.00 | 1.06 | 0.53 | 1.09 | +0.99 | +990.00% | 0.00 | 1 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 420.00 | 0.00 | 1.12 | 0.56 | 1.05 | +0.86 | +452.64% | 0.00 | 1 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 425.00 | 0.00 | 0.65 | 0.33 | 1.09 | +1.02 | +1,457.15% | 0.00 | 1 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 1.05 | +0.95 | +950.00% | 0.00 | 1 | 105 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 435.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.53 | -91.38% | 0.00 | 1 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 72 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 267.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 7 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST | |
| 270.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 272.50 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 275.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 277.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 13 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 280.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 57 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 282.50 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 302 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 287.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 292.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 295.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 451 | 245 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 297.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 13 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 300.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 0.00 | 233 | 243 | 0.52 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 302.50 | 0.02 | 0.12 | 0.07 | 0.07 | -0.24 | -77.42% | 0.00 | 4 | 2 | 0.47 | -0.01 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 305.00 | 0.06 | 0.19 | 0.13 | 0.20 | -0.31 | -60.79% | 0.00 | 97 | 232 | 0.49 | -0.02 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 307.50 | 0.11 | 0.16 | 0.14 | 0.16 | -0.60 | -78.95% | 0.00 | 15 | 50 | 0.48 | -0.04 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 310.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.92 | -80.00% | 0.00 | 582 | 333 | 0.45 | -0.06 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 312.50 | 0.30 | 0.39 | 0.35 | 0.37 | -1.31 | -77.98% | 0.00 | 267 | 141 | 0.44 | -0.08 | 0.01 | -0.38 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 315.00 | 0.51 | 0.63 | 0.57 | 0.53 | -1.96 | -78.72% | 0.00 | 518 | 571 | 0.43 | -0.12 | 0.02 | -0.49 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 317.50 | 0.81 | 0.97 | 0.89 | 0.84 | -2.56 | -75.30% | 0.00 | 299 | 218 | 0.43 | -0.16 | 0.02 | -0.60 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 320.00 | 1.25 | 1.37 | 1.31 | 1.23 | -3.54 | -74.22% | 0.00 | 1,514 | 615 | 0.42 | -0.22 | 0.03 | -0.72 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 322.50 | 1.83 | 1.95 | 1.89 | 1.88 | -4.09 | -68.51% | 0.01 | 437 | 85 | 0.41 | -0.30 | 0.03 | -0.82 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 325.00 | 2.60 | 2.74 | 2.67 | 2.67 | -4.96 | -65.01% | 0.01 | 530 | 331 | 0.41 | -0.38 | 0.04 | -0.90 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 327.50 | 3.45 | 3.80 | 3.63 | 3.60 | -5.80 | -61.71% | 0.01 | 1,002 | 187 | 0.40 | -0.48 | 0.04 | -0.93 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 330.00 | 4.65 | 5.05 | 4.85 | 4.83 | -6.72 | -58.19% | 0.01 | 173 | 175 | 0.39 | -0.57 | 0.04 | -0.92 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 332.50 | 6.15 | 6.60 | 6.38 | 6.20 | -6.62 | -51.64% | 0.02 | 11 | 122 | 0.40 | -0.66 | 0.03 | -0.86 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 335.00 | 7.95 | 8.40 | 8.18 | 8.16 | -7.52 | -47.96% | 0.02 | 13 | 151 | 0.40 | -0.74 | 0.03 | -0.76 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 337.50 | 9.85 | 10.45 | 10.15 | 11.15 | -6.42 | -36.54% | 0.03 | 1 | 84 | 0.39 | -0.81 | 0.03 | -0.64 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 340.00 | 11.85 | 12.65 | 12.25 | 11.85 | -8.15 | -40.75% | 0.04 | 8 | 87 | 0.53 | -0.86 | 0.02 | -0.52 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 342.50 | 13.35 | 15.45 | 14.40 | 14.06 | -8.54 | -37.79% | 0.04 | 1 | 55 | 0.58 | -0.90 | 0.02 | -0.41 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 345.00 | 15.75 | 17.90 | 16.83 | 24.47 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.65 | -0.93 | 0.01 | -0.32 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 347.50 | 17.25 | 20.25 | 18.75 | 17.60 | -7.33 | -29.41% | 0.05 | 20 | 74 | 0.70 | -0.95 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 350.00 | 19.65 | 22.30 | 20.98 | 23.90 | -5.60 | -18.99% | 0.06 | 46 | 101 | 0.74 | -0.97 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 352.50 | 23.00 | 25.00 | 24.00 | 32.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.79 | -0.98 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 355.00 | 25.45 | 27.45 | 26.45 | 34.77 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.84 | -0.99 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 357.50 | 27.95 | 30.00 | 28.98 | 29.00 | -7.92 | -21.46% | 0.08 | 20 | 20 | 0.88 | -0.99 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 10:59:03 AM EST |
| 360.00 | 30.40 | 32.45 | 31.43 | 44.58 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.11 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 362.50 | 32.90 | 34.95 | 33.93 | 44.76 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.17 | -1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 365.00 | 34.90 | 37.40 | 36.15 | 47.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 367.50 | 37.90 | 39.90 | 38.90 | 47.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 370.00 | 40.45 | 42.45 | 41.45 | 52.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 372.50 | 42.90 | 45.10 | 44.00 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:03 AM EST |
| 375.00 | 44.75 | 47.50 | 46.13 | 26.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:03 AM EST |
| 377.50 | 47.90 | 49.95 | 48.93 | 16.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 10:59:03 AM EST |
| 380.00 | 49.65 | 52.40 | 51.03 | 61.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 382.50 | 52.90 | 54.90 | 53.90 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 385.00 | 55.40 | 57.45 | 56.43 | 65.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:03 AM EST |
| 387.50 | 57.90 | 59.95 | 58.93 | 69.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 390.00 | 60.40 | 62.40 | 61.40 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 392.50 | 62.90 | 64.95 | 63.93 | 74.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 395.00 | 65.40 | 67.40 | 66.40 | 74.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 400.00 | 70.40 | 72.40 | 71.40 | 79.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 405.00 | 75.40 | 77.40 | 76.40 | 57.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:03 AM EST |
| 410.00 | 80.40 | 82.40 | 81.40 | 62.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:03 AM EST |
| 415.00 | 85.40 | 87.45 | 86.43 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 420.00 | 89.60 | 92.40 | 91.00 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 425.00 | 94.60 | 97.40 | 96.00 | 108.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 430.00 | 99.60 | 102.40 | 101.00 | 113.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:03 AM EST |
| 435.00 | 105.40 | 107.50 | 106.45 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 440.00 | 110.40 | 112.50 | 111.45 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 445.00 | 115.40 | 117.15 | 116.28 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST | |||
| 450.00 | 120.40 | 122.15 | 121.28 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:03 AM EST |