Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $371.97 as of 6/17/2026 6:44:49 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 | 262.40 | 266.20 | 264.30 | % | 2.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 105.00 | 257.40 | 261.10 | 259.25 | % | 2.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 110.00 | 252.45 | 256.20 | 254.33 | % | 2.31 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 115.00 | 247.45 | 251.15 | 249.30 | % | 2.17 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 242.50 | 246.50 | 244.50 | % | 2.04 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 237.55 | 241.20 | 239.38 | % | 1.92 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 232.60 | 236.35 | 234.48 | % | 1.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 227.60 | 231.35 | 229.48 | % | 1.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 222.65 | 226.75 | 224.70 | % | 1.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 217.65 | 221.40 | 219.53 | % | 1.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 212.60 | 216.50 | 214.55 | % | 1.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 207.70 | 211.45 | 209.58 | % | 1.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 202.70 | 206.40 | 204.55 | % | 1.28 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 197.70 | 201.90 | 199.80 | % | 1.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 170.00 | 192.85 | 196.45 | 194.65 | % | 1.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 187.80 | 191.55 | 189.68 | % | 1.08 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 180.00 | 182.85 | 186.50 | 184.68 | % | 1.03 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 185.00 | 177.85 | 181.50 | 179.68 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 190.00 | 172.95 | 176.50 | 174.73 | % | 0.92 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 195.00 | 167.95 | 171.95 | 169.95 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 200.00 | 162.85 | 166.70 | 164.78 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 205.00 | 158.00 | 161.70 | 159.85 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 210.00 | 153.10 | 156.60 | 154.85 | 162.70 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 215.00 | 148.05 | 151.75 | 149.90 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 220.00 | 143.05 | 146.65 | 144.85 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 225.00 | 138.20 | 141.95 | 140.08 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 230.00 | 133.25 | 136.90 | 135.08 | 135.10 | -6.75 | -4.76% | 0.59 | 2 | 11 | 0.85 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 235.00 | 128.30 | 131.85 | 130.08 | 125.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 240.00 | 123.30 | 126.90 | 125.10 | 131.61 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 245.00 | 118.35 | 122.05 | 120.20 | 128.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 250.00 | 113.45 | 117.10 | 115.28 | 109.60 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 255.00 | 108.50 | 112.20 | 110.35 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 260.00 | 103.60 | 107.35 | 105.48 | 109.00 | +3.75 | +3.57% | 0.41 | 1 | 2 | 0.68 | 0.99 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 265.00 | 98.70 | 102.40 | 100.55 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 270.00 | 93.85 | 97.50 | 95.68 | 95.77 | % | 0.35 | 2 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 275.00 | 89.00 | 92.40 | 90.70 | 94.35 | % | 0.33 | 1 | 0 | 0.58 | 0.98 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 280.00 | 84.15 | 87.40 | 85.78 | % | 0.31 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.07 | 6/17/2026 3:59:45 PM EST | |||
| 285.00 | 79.30 | 82.90 | 81.10 | 88.84 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.55 | 0.96 | 0.00 | -0.08 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 290.00 | 74.55 | 78.25 | 76.40 | 67.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.54 | 0.95 | 0.00 | -0.09 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 295.00 | 69.85 | 73.30 | 71.58 | 75.15 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.51 | 0.94 | 0.00 | -0.10 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 300.00 | 65.15 | 68.75 | 66.95 | 67.15 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.50 | 0.93 | 0.00 | -0.11 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 305.00 | 60.55 | 63.95 | 62.25 | % | 0.20 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.12 | 6/17/2026 3:59:45 PM EST | |||
| 310.00 | 56.05 | 59.70 | 57.88 | 45.92 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.37 | 0.90 | 0.00 | -0.13 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 315.00 | 51.65 | 55.35 | 53.50 | 55.25 | +2.60 | +4.94% | 0.17 | 25 | 7 | 0.37 | 0.88 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 320.00 | 47.35 | 50.95 | 49.15 | 49.16 | -4.74 | -8.80% | 0.15 | 1 | 2 | 0.37 | 0.86 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 325.00 | 43.25 | 46.90 | 45.08 | 48.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.37 | 0.83 | 0.01 | -0.17 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 330.00 | 39.30 | 42.65 | 40.98 | 41.15 | -7.44 | -15.32% | 0.12 | 3 | 24 | 0.37 | 0.80 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 335.00 | 35.40 | 39.40 | 37.40 | 38.03 | -4.62 | -10.84% | 0.11 | 2 | 8 | 0.37 | 0.77 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 340.00 | 32.85 | 35.55 | 34.20 | 33.50 | -5.23 | -13.51% | 0.10 | 16 | 37 | 0.38 | 0.74 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 345.00 | 28.90 | 32.15 | 30.53 | 32.00 | -4.50 | -12.33% | 0.09 | 3 | 26 | 0.37 | 0.70 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 350.00 | 26.20 | 28.70 | 27.45 | 28.65 | -5.08 | -15.07% | 0.08 | 8 | 40 | 0.37 | 0.66 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 355.00 | 23.00 | 26.00 | 24.50 | 25.70 | -2.10 | -7.56% | 0.07 | 2 | 11 | 0.37 | 0.62 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 360.00 | 20.60 | 22.15 | 21.38 | 22.65 | -1.22 | -5.12% | 0.06 | 25 | 20 | 0.36 | 0.58 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 365.00 | 17.90 | 20.40 | 19.15 | 19.18 | -5.14 | -21.14% | 0.05 | 73 | 17 | 0.37 | 0.54 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 370.00 | 16.05 | 17.50 | 16.78 | 16.73 | -4.54 | -21.35% | 0.05 | 61 | 58 | 0.37 | 0.49 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 375.00 | 13.65 | 15.90 | 14.78 | 14.35 | -4.45 | -23.67% | 0.04 | 22 | 50 | 0.37 | 0.45 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 380.00 | 12.50 | 13.85 | 13.18 | 12.98 | -3.84 | -22.83% | 0.03 | 114 | 59 | 0.37 | 0.41 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 385.00 | 10.45 | 12.55 | 11.50 | 12.29 | -2.51 | -16.96% | 0.03 | 14 | 80 | 0.38 | 0.37 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 390.00 | 8.80 | 11.35 | 10.08 | 10.30 | -1.95 | -15.92% | 0.03 | 19 | 72 | 0.38 | 0.34 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 395.00 | 7.75 | 9.35 | 8.55 | 9.00 | -2.04 | -18.48% | 0.02 | 210 | 338 | 0.38 | 0.30 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 400.00 | 6.60 | 8.05 | 7.33 | 6.96 | -2.42 | -25.80% | 0.02 | 98 | 380 | 0.37 | 0.27 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 405.00 | 5.65 | 6.85 | 6.25 | 5.93 | -1.92 | -24.46% | 0.02 | 55 | 110 | 0.37 | 0.24 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 410.00 | 4.55 | 6.10 | 5.33 | 5.50 | -1.50 | -21.43% | 0.01 | 40 | 154 | 0.37 | 0.22 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 415.00 | 4.05 | 5.05 | 4.55 | 4.58 | -1.32 | -22.38% | 0.01 | 4 | 295 | 0.37 | 0.19 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 420.00 | 2.95 | 4.50 | 3.73 | 3.75 | -0.81 | -17.77% | 0.01 | 13 | 136 | 0.37 | 0.17 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 425.00 | 2.85 | 3.80 | 3.33 | 3.20 | -0.71 | -18.16% | 0.01 | 1 | 182 | 0.38 | 0.15 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 430.00 | 2.43 | 3.35 | 2.89 | 3.01 | -0.89 | -22.83% | 0.01 | 5 | 94 | 0.38 | 0.13 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 435.00 | 2.01 | 2.86 | 2.44 | 2.42 | -0.35 | -12.64% | 0.01 | 1 | 54 | 0.38 | 0.11 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 440.00 | 1.71 | 2.55 | 2.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.39 | 0.10 | 0.00 | -0.10 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 445.00 | 1.32 | 2.20 | 1.76 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | 0.08 | 0.00 | -0.09 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 450.00 | 1.12 | 1.84 | 1.48 | 1.52 | -0.36 | -19.15% | 0.00 | 1 | 140 | 0.39 | 0.07 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 455.00 | 0.86 | 1.67 | 1.27 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | 0.06 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 460.00 | 0.63 | 1.52 | 1.08 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.05 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 465.00 | 0.24 | 1.71 | 0.98 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.05 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 470.00 | 0.20 | 1.54 | 0.87 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 475.00 | 0.16 | 1.37 | 0.77 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 480.00 | 0.39 | 1.02 | 0.71 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.03 | 0.00 | -0.04 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 485.00 | 0.23 | 1.21 | 0.72 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.02 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 490.00 | 0.10 | 1.05 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.02 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 495.00 | 0.05 | 0.91 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.02 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 500.00 | 0.02 | 0.75 | 0.39 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 505.00 | 0.02 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 510.00 | 0.02 | 0.62 | 0.32 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 515.00 | 0.02 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 520.00 | 0.02 | 0.49 | 0.26 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.41 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 525.00 | 0.01 | 0.52 | 0.27 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 530.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 535.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 540.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 545.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 550.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:45 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 | 2.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 245.00 | 0.01 | 0.43 | 0.22 | 0.47 | % | 0.00 | 1 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 250.00 | 0.04 | 0.58 | 0.31 | 0.25 | -0.13 | -34.22% | 0.00 | 9 | 3 | 0.48 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 255.00 | 0.06 | 0.76 | 0.41 | 0.30 | -1.37 | -82.04% | 0.00 | 7 | 50 | 0.48 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 260.00 | 0.09 | 0.55 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.45 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 265.00 | 0.12 | 0.69 | 0.41 | 0.35 | -1.01 | -74.27% | 0.00 | 59 | 58 | 0.43 | -0.01 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 270.00 | 0.15 | 0.70 | 0.43 | 0.62 | % | 0.00 | 3 | 0 | 0.43 | -0.02 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 275.00 | 0.22 | 0.94 | 0.58 | 0.57 | +0.03 | +5.56% | 0.00 | 82 | 62 | 0.43 | -0.02 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 280.00 | 0.40 | 1.03 | 0.72 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.43 | -0.03 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 285.00 | 0.23 | 0.91 | 0.57 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | -0.04 | 0.00 | -0.08 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 290.00 | 0.65 | 1.38 | 1.02 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | -0.05 | 0.00 | -0.09 | 6/16/2026 | 6/17/2026 3:59:45 PM EST |
| 295.00 | 0.85 | 1.52 | 1.19 | 1.24 | +0.28 | +29.17% | 0.00 | 14 | 8 | 0.40 | -0.06 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 300.00 | 1.18 | 1.63 | 1.41 | 1.40 | -0.14 | -9.10% | 0.00 | 43 | 33 | 0.39 | -0.07 | 0.00 | -0.11 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 305.00 | 1.36 | 2.37 | 1.87 | 2.00 | +0.50 | +33.34% | 0.01 | 8 | 45 | 0.39 | -0.08 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 310.00 | 2.03 | 2.60 | 2.32 | 2.35 | +0.64 | +37.43% | 0.01 | 5 | 38 | 0.38 | -0.10 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 315.00 | 2.69 | 3.20 | 2.95 | 3.05 | +0.91 | +42.53% | 0.01 | 22 | 369 | 0.38 | -0.12 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 320.00 | 3.25 | 3.90 | 3.58 | 3.56 | +1.13 | +46.51% | 0.01 | 52 | 18 | 0.38 | -0.14 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 325.00 | 4.00 | 5.00 | 4.50 | 4.55 | +1.53 | +50.67% | 0.01 | 24 | 33 | 0.38 | -0.17 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 330.00 | 5.15 | 5.95 | 5.55 | 5.69 | +1.99 | +53.79% | 0.02 | 62 | 67 | 0.38 | -0.20 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 335.00 | 6.30 | 7.70 | 7.00 | 6.70 | +1.65 | +32.68% | 0.02 | 46 | 139 | 0.38 | -0.23 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 340.00 | 7.60 | 9.00 | 8.30 | 8.55 | +2.85 | +50.00% | 0.02 | 49 | 615 | 0.38 | -0.26 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 345.00 | 9.15 | 10.30 | 9.73 | 10.00 | +2.75 | +37.94% | 0.03 | 29 | 32 | 0.37 | -0.30 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 350.00 | 10.60 | 12.70 | 11.65 | 12.73 | +4.01 | +45.99% | 0.03 | 47 | 400 | 0.37 | -0.34 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 355.00 | 13.10 | 14.90 | 14.00 | 13.84 | +3.73 | +36.90% | 0.04 | 15 | 71 | 0.38 | -0.38 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 360.00 | 15.35 | 16.60 | 15.98 | 15.95 | +4.79 | +42.93% | 0.04 | 19 | 60 | 0.37 | -0.42 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 365.00 | 17.40 | 19.45 | 18.43 | 18.92 | +5.02 | +36.12% | 0.05 | 110 | 43 | 0.37 | -0.46 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 370.00 | 20.00 | 22.00 | 21.00 | 21.28 | +4.78 | +28.97% | 0.06 | 65 | 43 | 0.37 | -0.51 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 375.00 | 22.85 | 25.25 | 24.05 | 23.13 | +5.15 | +28.65% | 0.06 | 9 | 11 | 0.37 | -0.55 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 380.00 | 25.90 | 28.60 | 27.25 | 26.42 | +4.52 | +20.64% | 0.07 | 21 | 26 | 0.38 | -0.59 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 385.00 | 29.30 | 31.90 | 30.60 | 29.50 | +4.57 | +18.34% | 0.08 | 4 | 6 | 0.38 | -0.63 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:45 PM EST |
| 390.00 | 32.75 | 35.35 | 34.05 | % | 0.09 | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.21 | 6/17/2026 3:59:45 PM EST | |||
| 395.00 | 35.60 | 39.75 | 37.68 | 36.56 | % | 0.10 | 4 | 0 | 0.38 | -0.70 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:45 PM EST | |
| 400.00 | 39.70 | 43.55 | 41.63 | % | 0.10 | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.19 | 6/17/2026 3:59:45 PM EST | |||
| 405.00 | 43.50 | 47.55 | 45.53 | 52.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.38 | -0.76 | 0.01 | -0.18 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 410.00 | 47.75 | 51.65 | 49.70 | % | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.17 | 6/17/2026 3:59:45 PM EST | |||
| 415.00 | 52.00 | 56.05 | 54.03 | 55.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.81 | 0.01 | -0.16 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 420.00 | 56.20 | 60.35 | 58.28 | 59.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.83 | 0.01 | -0.15 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 425.00 | 60.75 | 64.80 | 62.78 | 73.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | -0.85 | 0.00 | -0.13 | 6/11/2026 | 6/17/2026 3:59:45 PM EST |
| 430.00 | 65.70 | 69.40 | 67.55 | % | 0.16 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.12 | 6/17/2026 3:59:45 PM EST | |||
| 435.00 | 70.05 | 74.00 | 72.03 | % | 0.17 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.11 | 6/17/2026 3:59:45 PM EST | |||
| 440.00 | 74.70 | 78.75 | 76.73 | 82.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.10 | 6/12/2026 | 6/17/2026 3:59:45 PM EST |
| 445.00 | 79.75 | 83.50 | 81.63 | % | 0.18 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.09 | 6/17/2026 3:59:45 PM EST | |||
| 450.00 | 84.55 | 88.40 | 86.48 | % | 0.19 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.08 | 6/17/2026 3:59:45 PM EST | |||
| 455.00 | 89.50 | 93.35 | 91.43 | 83.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.94 | 0.00 | -0.07 | 6/15/2026 | 6/17/2026 3:59:45 PM EST |
| 460.00 | 94.65 | 98.35 | 96.50 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 465.00 | 99.30 | 103.30 | 101.30 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.06 | 6/17/2026 3:59:45 PM EST | |||
| 470.00 | 104.55 | 108.35 | 106.45 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.05 | 6/17/2026 3:59:45 PM EST | |||
| 475.00 | 109.45 | 113.30 | 111.38 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 480.00 | 114.55 | 118.35 | 116.45 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 6/17/2026 3:59:45 PM EST | |||
| 485.00 | 119.55 | 123.35 | 121.45 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 490.00 | 124.55 | 128.35 | 126.45 | % | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 6/17/2026 3:59:45 PM EST | |||
| 495.00 | 129.40 | 133.35 | 131.38 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 500.00 | 134.40 | 138.35 | 136.38 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 505.00 | 139.55 | 143.35 | 141.45 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 510.00 | 144.50 | 148.35 | 146.43 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 6/17/2026 3:59:45 PM EST | |||
| 515.00 | 149.50 | 153.35 | 151.43 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 520.00 | 154.50 | 158.30 | 156.40 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 525.00 | 159.15 | 163.30 | 161.23 | % | 0.31 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 530.00 | 164.15 | 168.35 | 166.25 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 535.00 | 169.55 | 173.35 | 171.45 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 6/17/2026 3:59:45 PM EST | |||
| 540.00 | 174.15 | 178.30 | 176.23 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 545.00 | 179.40 | 183.35 | 181.38 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST | |||
| 550.00 | 184.55 | 188.35 | 186.45 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:45 PM EST |