Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $318.34 as of 7/24/2026 11:00:53 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 | 117.70 | 121.40 | 119.55 | 119.79 | -38.71 | -24.43% | 0.60 | 2 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 205.00 | 112.50 | 116.35 | 114.43 | 136.23 | 0.00 | 0.00% | 0.56 | 0 | 19 | 2.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:00 PM EST |
| 210.00 | 107.70 | 111.35 | 109.53 | 138.67 | 0.00 | 0.00% | 0.52 | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:00 PM EST |
| 215.00 | 102.50 | 106.40 | 104.45 | 104.05 | -31.80 | -23.41% | 0.49 | 10 | 19 | 1.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 220.00 | 97.65 | 101.35 | 99.50 | 129.93 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:00 PM EST |
| 225.00 | 92.65 | 96.45 | 94.55 | 94.17 | -0.35 | -0.37% | 0.42 | 1 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 230.00 | 87.70 | 91.35 | 89.53 | 116.20 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 235.00 | 82.55 | 86.35 | 84.45 | 119.33 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:00 PM EST |
| 240.00 | 77.75 | 81.40 | 79.58 | 112.87 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:00 PM EST |
| 245.00 | 72.70 | 76.45 | 74.58 | 110.60 | 0.00 | 0.00% | 0.30 | 0 | 65 | 1.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 250.00 | 67.55 | 71.40 | 69.48 | 68.47 | -40.28 | -37.04% | 0.28 | 1 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 255.00 | 62.70 | 66.45 | 64.58 | 64.99 | -51.13 | -44.04% | 0.25 | 48 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 260.00 | 57.55 | 61.40 | 59.48 | 88.75 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.15 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 265.00 | 52.65 | 56.45 | 54.55 | 87.28 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.06 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 267.50 | 50.35 | 53.65 | 52.00 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 270.00 | 48.00 | 51.15 | 49.58 | 49.32 | -29.28 | -37.26% | 0.18 | 16 | 140 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 272.50 | 45.40 | 48.65 | 47.03 | % | 0.17 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 275.00 | 42.70 | 46.40 | 44.55 | 42.72 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 277.50 | 40.10 | 43.65 | 41.88 | % | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/24/2026 4:00:00 PM EST | |||
| 280.00 | 37.40 | 41.45 | 39.43 | 39.73 | -0.75 | -1.86% | 0.14 | 3 | 47 | 0.83 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 282.50 | 35.35 | 38.95 | 37.15 | % | 0.13 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 7/24/2026 4:00:00 PM EST | |||
| 285.00 | 32.65 | 36.55 | 34.60 | 34.65 | -0.98 | -2.75% | 0.12 | 6 | 39 | 0.75 | 0.99 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 287.50 | 30.15 | 34.00 | 32.08 | 31.55 | % | 0.11 | 1 | 0 | 0.71 | 0.99 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 290.00 | 27.95 | 31.35 | 29.65 | 29.35 | -0.40 | -1.35% | 0.10 | 18 | 46 | 0.67 | 0.98 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 292.50 | 25.70 | 28.90 | 27.30 | 26.90 | % | 0.09 | 50 | 0 | 0.64 | 0.97 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 295.00 | 23.30 | 26.50 | 24.90 | 25.20 | -0.15 | -0.60% | 0.08 | 44 | 102 | 0.61 | 0.96 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 297.50 | 20.70 | 24.10 | 22.40 | 22.46 | % | 0.08 | 8 | 0 | 0.58 | 0.94 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 300.00 | 19.35 | 20.80 | 20.08 | 19.85 | -0.36 | -1.79% | 0.07 | 285 | 223 | 0.44 | 0.91 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 302.50 | 16.25 | 18.80 | 17.53 | % | 0.06 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.25 | 7/24/2026 4:00:00 PM EST | |||
| 305.00 | 14.25 | 17.40 | 15.83 | 15.63 | +0.32 | +2.09% | 0.05 | 8 | 76 | 0.50 | 0.85 | 0.02 | -0.29 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 307.50 | 12.05 | 15.15 | 13.60 | 13.37 | % | 0.04 | 7 | 0 | 0.31 | 0.80 | 0.02 | -0.33 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 310.00 | 11.10 | 11.90 | 11.50 | 12.00 | -0.30 | -2.44% | 0.04 | 175 | 183 | 0.32 | 0.75 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 312.50 | 9.25 | 10.00 | 9.63 | 10.18 | % | 0.03 | 35 | 0 | 0.31 | 0.70 | 0.02 | -0.40 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 315.00 | 7.80 | 8.45 | 8.13 | 8.70 | +0.25 | +2.96% | 0.03 | 405 | 462 | 0.31 | 0.63 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 317.50 | 6.35 | 6.70 | 6.53 | 6.60 | % | 0.02 | 619 | 0 | 0.31 | 0.56 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 320.00 | 5.20 | 5.50 | 5.35 | 5.27 | -0.73 | -12.17% | 0.02 | 6,116 | 1,435 | 0.31 | 0.49 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 322.50 | 3.90 | 4.40 | 4.15 | 4.20 | -0.73 | -14.81% | 0.01 | 1,176 | 874 | 0.31 | 0.42 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 325.00 | 3.15 | 3.40 | 3.28 | 3.25 | -0.85 | -20.74% | 0.01 | 3,667 | 1,240 | 0.31 | 0.35 | 0.03 | -0.38 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 327.50 | 2.32 | 2.62 | 2.47 | 2.57 | -0.68 | -20.93% | 0.01 | 840 | 161 | 0.31 | 0.29 | 0.02 | -0.35 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 330.00 | 1.85 | 1.95 | 1.90 | 1.86 | -0.74 | -28.47% | 0.01 | 3,563 | 2,398 | 0.32 | 0.23 | 0.02 | -0.32 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 332.50 | 1.33 | 1.55 | 1.44 | 1.52 | -0.76 | -33.34% | 0.00 | 459 | 504 | 0.32 | 0.19 | 0.02 | -0.28 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 335.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.65 | -38.24% | 0.00 | 1,852 | 1,517 | 0.32 | 0.15 | 0.02 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 337.50 | 0.76 | 0.85 | 0.81 | 0.83 | -0.40 | -32.52% | 0.00 | 748 | 1,231 | 0.33 | 0.12 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 340.00 | 0.54 | 0.64 | 0.59 | 0.59 | -0.47 | -44.34% | 0.00 | 2,254 | 1,338 | 0.33 | 0.10 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 342.50 | 0.44 | 0.52 | 0.48 | 0.45 | -0.43 | -48.87% | 0.00 | 357 | 570 | 0.34 | 0.08 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 345.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.32 | -47.06% | 0.00 | 1,006 | 1,055 | 0.35 | 0.06 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 347.50 | 0.27 | 0.31 | 0.29 | 0.27 | -0.34 | -55.74% | 0.00 | 535 | 861 | 0.35 | 0.05 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 350.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.25 | -52.09% | 0.00 | 2,595 | 3,507 | 0.36 | 0.04 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 352.50 | 0.13 | 0.23 | 0.18 | 0.19 | -0.27 | -58.70% | 0.00 | 47 | 423 | 0.37 | 0.03 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 355.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.29 | -64.45% | 0.00 | 466 | 909 | 0.38 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 357.50 | 0.04 | 0.17 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 115 | 513 | 0.37 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 360.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 1,047 | 3,220 | 0.41 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 362.50 | 0.08 | 0.16 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 26 | 131 | 0.43 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 365.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.18 | -75.00% | 0.00 | 882 | 1,683 | 0.42 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 367.50 | 0.06 | 0.16 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 24 | 135 | 0.46 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 370.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 816 | 2,189 | 0.46 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 372.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 163 | 334 | 0.48 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 375.00 | 0.02 | 0.16 | 0.09 | 0.16 | +0.03 | +23.08% | 0.00 | 177 | 2,482 | 0.49 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 380.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 587 | 3,752 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 385.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 371 | 890 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 390.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 993 | 1,037 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 395.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3,373 | 723 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2,037 | 3,372 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 405.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 89 | 1,705 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 2,240 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 415.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 582 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 420.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 971 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 425.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 1,188 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 524 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.74 | 0.37 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 497 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 1.41 | 0.71 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 264 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 594 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 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 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.69 | 0.35 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 304 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 571 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 103 | 240 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 265.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 263 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 267.50 | 0.01 | 0.12 | 0.07 | 0.07 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 270.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 455 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 272.50 | 0.01 | 0.13 | 0.07 | 0.07 | % | 0.00 | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 275.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 129 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 277.50 | 0.01 | 0.07 | 0.04 | 0.07 | % | 0.00 | 4 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 280.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 126 | 533 | 0.41 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 282.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.03 | 7/24/2026 4:00:00 PM EST | |||
| 285.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.05 | -26.32% | 0.00 | 278 | 467 | 0.39 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 287.50 | 0.04 | 0.18 | 0.11 | 0.15 | % | 0.00 | 18 | 0 | 0.36 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 290.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.13 | -44.83% | 0.00 | 424 | 826 | 0.37 | -0.02 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 292.50 | 0.12 | 0.33 | 0.23 | 0.25 | % | 0.00 | 21 | 0 | 0.35 | -0.03 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 295.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.32 | -50.80% | 0.00 | 164 | 942 | 0.35 | -0.04 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 297.50 | 0.33 | 0.47 | 0.40 | 0.43 | % | 0.00 | 559 | 0 | 0.34 | -0.06 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 300.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.56 | -48.70% | 0.00 | 1,035 | 2,251 | 0.34 | -0.09 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 302.50 | 0.77 | 0.95 | 0.86 | 0.78 | % | 0.00 | 96 | 0 | 0.34 | -0.12 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 305.00 | 0.99 | 1.27 | 1.13 | 1.16 | -0.76 | -39.59% | 0.00 | 1,156 | 1,073 | 0.33 | -0.15 | 0.02 | -0.29 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 307.50 | 1.44 | 1.70 | 1.57 | 1.57 | % | 0.01 | 169 | 0 | 0.33 | -0.20 | 0.02 | -0.33 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 310.00 | 2.02 | 2.24 | 2.13 | 2.25 | -0.95 | -29.69% | 0.01 | 1,436 | 1,487 | 0.33 | -0.25 | 0.02 | -0.37 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 312.50 | 2.71 | 2.96 | 2.84 | 2.85 | % | 0.01 | 331 | 0 | 0.32 | -0.30 | 0.02 | -0.40 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 315.00 | 3.55 | 3.85 | 3.70 | 3.73 | -1.13 | -23.26% | 0.01 | 1,084 | 1,198 | 0.32 | -0.37 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 317.50 | 4.30 | 4.90 | 4.60 | 4.79 | % | 0.01 | 313 | 0 | 0.32 | -0.44 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 320.00 | 5.60 | 6.20 | 5.90 | 5.85 | -1.43 | -19.65% | 0.02 | 1,433 | 1,982 | 0.32 | -0.51 | 0.03 | -0.42 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 322.50 | 6.85 | 7.60 | 7.23 | 7.30 | -1.59 | -17.89% | 0.02 | 160 | 163 | 0.32 | -0.58 | 0.03 | -0.41 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 325.00 | 8.60 | 9.00 | 8.80 | 8.80 | -1.74 | -16.51% | 0.03 | 345 | 723 | 0.31 | -0.65 | 0.03 | -0.38 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 327.50 | 10.25 | 10.85 | 10.55 | 10.38 | -1.63 | -13.58% | 0.03 | 77 | 419 | 0.31 | -0.71 | 0.02 | -0.35 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 330.00 | 12.30 | 12.95 | 12.63 | 12.78 | -1.21 | -8.65% | 0.04 | 277 | 1,000 | 0.33 | -0.77 | 0.02 | -0.32 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 332.50 | 14.10 | 15.25 | 14.68 | 14.54 | -0.34 | -2.29% | 0.04 | 37 | 75 | 0.33 | -0.81 | 0.02 | -0.28 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 335.00 | 15.40 | 17.10 | 16.25 | 16.30 | -0.99 | -5.73% | 0.05 | 429 | 804 | 0.28 | -0.85 | 0.02 | -0.25 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 337.50 | 17.85 | 19.80 | 18.83 | 18.97 | -0.90 | -4.53% | 0.06 | 46 | 153 | 0.41 | -0.88 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 340.00 | 20.60 | 22.20 | 21.40 | 21.04 | -1.00 | -4.54% | 0.06 | 156 | 695 | 0.43 | -0.90 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 342.50 | 22.20 | 25.25 | 23.73 | 23.25 | +0.25 | +1.09% | 0.07 | 28 | 154 | 0.43 | -0.92 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 345.00 | 25.20 | 27.55 | 26.38 | 25.99 | -0.51 | -1.93% | 0.08 | 76 | 692 | 0.53 | -0.94 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 347.50 | 26.75 | 29.65 | 28.20 | 28.63 | +0.68 | +2.44% | 0.08 | 50 | 225 | 0.52 | -0.95 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 350.00 | 29.70 | 32.35 | 31.03 | 31.25 | -0.20 | -0.64% | 0.09 | 118 | 2,131 | 0.58 | -0.96 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 352.50 | 31.70 | 34.85 | 33.28 | 33.28 | -0.44 | -1.31% | 0.09 | 5 | 119 | 0.61 | -0.97 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 355.00 | 34.90 | 37.50 | 36.20 | 36.16 | -0.34 | -0.94% | 0.10 | 14 | 500 | 0.55 | -0.98 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 357.50 | 36.65 | 39.55 | 38.10 | 37.65 | 0.00 | 0.00% | 0.11 | 0 | 131 | 0.63 | -0.98 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 360.00 | 39.95 | 42.25 | 41.10 | 40.50 | -1.48 | -3.53% | 0.11 | 24 | 382 | 0.68 | -0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 362.50 | 41.60 | 44.65 | 43.13 | 42.09 | -0.63 | -1.48% | 0.12 | 1 | 61 | 0.70 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 365.00 | 44.10 | 47.30 | 45.70 | 45.15 | -0.85 | -1.85% | 0.13 | 6 | 111 | 0.75 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 367.50 | 46.55 | 49.65 | 48.10 | 48.56 | -0.73 | -1.49% | 0.13 | 10 | 9 | 0.75 | -1.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 370.00 | 49.10 | 52.30 | 50.70 | 50.70 | -0.74 | -1.44% | 0.14 | 61 | 31 | 0.80 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 372.50 | 51.40 | 55.20 | 53.30 | 53.20 | -1.13 | -2.08% | 0.14 | 42 | 18 | 0.82 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 375.00 | 53.90 | 57.70 | 55.80 | 55.41 | -1.64 | -2.88% | 0.15 | 1 | 2 | 0.82 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 380.00 | 58.90 | 62.70 | 60.80 | 60.05 | -1.65 | -2.68% | 0.16 | 6 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 385.00 | 63.90 | 67.70 | 65.80 | 65.75 | +0.60 | +0.93% | 0.17 | 2 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 390.00 | 68.90 | 72.95 | 70.93 | 71.54 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 395.00 | 73.90 | 77.70 | 75.80 | 76.59 | +0.23 | +0.31% | 0.19 | 1 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 400.00 | 78.90 | 82.85 | 80.88 | 80.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 405.00 | 83.90 | 87.50 | 85.70 | 87.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 410.00 | 88.90 | 92.50 | 90.70 | 90.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 415.00 | 93.90 | 97.55 | 95.73 | 68.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 420.00 | 98.90 | 102.95 | 100.93 | 102.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 425.00 | 103.90 | 107.55 | 105.73 | 107.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 430.00 | 108.90 | 112.55 | 110.73 | 112.68 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 435.00 | 113.90 | 117.15 | 115.53 | 115.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 440.00 | 118.90 | 122.50 | 120.70 | 69.61 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 445.00 | 123.90 | 127.15 | 125.53 | 74.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 450.00 | 128.90 | 132.50 | 130.70 | 78.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 455.00 | 133.90 | 137.15 | 135.53 | 83.58 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 460.00 | 138.90 | 142.15 | 140.53 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 465.00 | 143.90 | 147.70 | 145.80 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 470.00 | 148.90 | 152.50 | 150.70 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 480.00 | 158.90 | 162.70 | 160.80 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 490.00 | 168.90 | 172.15 | 170.53 | 142.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |