Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $359.51 as of 7/15/2026 12:51:01 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 | 270.60 | 274.30 | 272.45 | % | 2.72 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 105.00 | 265.85 | 269.40 | 267.63 | 257.65 | 0.00 | 0.00% | 2.55 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 11:59:03 AM EST |
| 110.00 | 260.65 | 264.45 | 262.55 | % | 2.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 115.00 | 255.65 | 259.35 | 257.50 | % | 2.24 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 120.00 | 250.85 | 254.40 | 252.63 | % | 2.11 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 125.00 | 245.75 | 249.45 | 247.60 | % | 1.98 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 130.00 | 240.80 | 244.40 | 242.60 | % | 1.87 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 135.00 | 235.75 | 239.40 | 237.58 | % | 1.76 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 140.00 | 230.80 | 234.45 | 232.63 | 225.15 | 0.00 | 0.00% | 1.66 | 0 | 50 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 11:59:03 AM EST |
| 145.00 | 225.75 | 229.50 | 227.63 | % | 1.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 150.00 | 220.90 | 224.50 | 222.70 | % | 1.48 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 155.00 | 216.00 | 219.45 | 217.73 | % | 1.40 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 160.00 | 210.80 | 214.55 | 212.68 | % | 1.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 165.00 | 205.95 | 209.50 | 207.73 | % | 1.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 170.00 | 201.05 | 204.50 | 202.78 | % | 1.19 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 175.00 | 195.85 | 199.55 | 197.70 | % | 1.13 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 180.00 | 190.85 | 194.60 | 192.73 | % | 1.07 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 185.00 | 186.10 | 189.55 | 187.83 | % | 1.02 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 190.00 | 180.90 | 184.55 | 182.73 | % | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 195.00 | 176.05 | 179.65 | 177.85 | 144.79 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 11:59:03 AM EST |
| 200.00 | 171.15 | 174.60 | 172.88 | 164.75 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 11:59:03 AM EST |
| 205.00 | 166.20 | 169.65 | 167.93 | % | 0.82 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 210.00 | 161.20 | 164.65 | 162.93 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 215.00 | 156.25 | 159.65 | 157.95 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 220.00 | 151.25 | 154.70 | 152.98 | 137.15 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 225.00 | 146.35 | 149.75 | 148.05 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 230.00 | 141.40 | 144.75 | 143.08 | 129.50 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 235.00 | 136.20 | 139.75 | 137.98 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 240.00 | 131.45 | 134.75 | 133.10 | 121.94 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 11:59:03 AM EST |
| 245.00 | 126.35 | 129.80 | 128.08 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 250.00 | 121.45 | 124.85 | 123.15 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 255.00 | 116.40 | 119.80 | 118.10 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 260.00 | 111.45 | 114.95 | 113.20 | 113.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 11:59:03 AM EST |
| 265.00 | 106.35 | 109.65 | 108.00 | 92.72 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 270.00 | 101.40 | 105.00 | 103.20 | 86.96 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.91 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 275.00 | 96.65 | 100.05 | 98.35 | 84.76 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.87 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 280.00 | 91.65 | 95.15 | 93.40 | 79.88 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.82 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 285.00 | 86.75 | 90.15 | 88.45 | 75.65 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.79 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 290.00 | 81.90 | 85.20 | 83.55 | 70.82 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.73 | 0.99 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 295.00 | 77.05 | 80.35 | 78.70 | 62.63 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.72 | 0.99 | 0.00 | -0.05 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 300.00 | 72.10 | 75.05 | 73.58 | 66.00 | +8.65 | +15.09% | 0.25 | 1 | 11 | 0.66 | 0.98 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 305.00 | 67.25 | 70.80 | 69.03 | 53.54 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.38 | 0.97 | 0.00 | -0.08 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 310.00 | 62.45 | 65.90 | 64.18 | 63.40 | +15.05 | +31.13% | 0.21 | 2 | 85 | 0.61 | 0.96 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 315.00 | 57.75 | 61.55 | 59.65 | 44.93 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.37 | 0.94 | 0.00 | -0.12 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 320.00 | 53.10 | 56.90 | 55.00 | 40.48 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.41 | 0.93 | 0.00 | -0.14 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 325.00 | 49.50 | 51.65 | 50.58 | 49.43 | +12.33 | +33.24% | 0.16 | 1 | 15 | 0.41 | 0.91 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 330.00 | 45.25 | 46.90 | 46.08 | 33.43 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.43 | 0.88 | 0.01 | -0.19 | 7/9/2026 | 7/15/2026 11:59:03 AM EST |
| 335.00 | 41.05 | 42.75 | 41.90 | 35.95 | +7.90 | +28.17% | 0.13 | 2 | 36 | 0.42 | 0.85 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 340.00 | 36.80 | 38.35 | 37.58 | 37.57 | +10.07 | +36.62% | 0.11 | 10 | 67 | 0.41 | 0.82 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 345.00 | 33.40 | 33.75 | 33.58 | 34.13 | +10.66 | +45.42% | 0.10 | 2 | 163 | 0.41 | 0.78 | 0.01 | -0.28 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 350.00 | 29.65 | 30.05 | 29.85 | 29.25 | +7.97 | +37.46% | 0.09 | 27 | 162 | 0.42 | 0.74 | 0.01 | -0.30 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 355.00 | 26.15 | 26.60 | 26.38 | 26.80 | +8.73 | +48.32% | 0.07 | 339 | 449 | 0.42 | 0.69 | 0.01 | -0.32 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 360.00 | 22.95 | 23.45 | 23.20 | 23.73 | +7.93 | +50.19% | 0.06 | 320 | 1,181 | 0.41 | 0.65 | 0.01 | -0.34 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 365.00 | 20.00 | 20.40 | 20.20 | 20.30 | +7.45 | +57.98% | 0.06 | 4,284 | 802 | 0.42 | 0.60 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 370.00 | 17.25 | 17.70 | 17.48 | 17.62 | +6.84 | +63.46% | 0.05 | 635 | 785 | 0.42 | 0.55 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 375.00 | 14.75 | 15.40 | 15.08 | 14.92 | +5.42 | +57.06% | 0.04 | 142 | 393 | 0.42 | 0.50 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 380.00 | 12.65 | 13.10 | 12.88 | 12.65 | +4.70 | +59.12% | 0.03 | 267 | 537 | 0.42 | 0.45 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 385.00 | 10.70 | 11.15 | 10.93 | 11.02 | +4.42 | +66.97% | 0.03 | 41 | 196 | 0.42 | 0.40 | 0.01 | -0.34 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 390.00 | 8.80 | 9.70 | 9.25 | 9.14 | +3.82 | +71.81% | 0.02 | 82 | 250 | 0.41 | 0.35 | 0.01 | -0.33 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 395.00 | 7.50 | 7.95 | 7.73 | 7.71 | +3.36 | +77.25% | 0.02 | 151 | 233 | 0.42 | 0.31 | 0.01 | -0.31 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 400.00 | 6.35 | 6.80 | 6.58 | 6.53 | +2.73 | +71.85% | 0.02 | 427 | 976 | 0.42 | 0.27 | 0.01 | -0.29 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 405.00 | 5.05 | 5.45 | 5.25 | 5.35 | +2.69 | +101.13% | 0.01 | 111 | 323 | 0.42 | 0.23 | 0.01 | -0.27 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 410.00 | 4.15 | 4.60 | 4.38 | 4.30 | +1.99 | +86.15% | 0.01 | 41 | 123 | 0.42 | 0.20 | 0.01 | -0.24 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 415.00 | 3.40 | 3.75 | 3.58 | 3.51 | +1.51 | +75.50% | 0.01 | 13 | 1,206 | 0.42 | 0.17 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 420.00 | 2.83 | 3.30 | 3.07 | 2.87 | +1.49 | +107.98% | 0.01 | 15 | 174 | 0.43 | 0.14 | 0.01 | -0.20 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 425.00 | 2.32 | 2.74 | 2.53 | 2.25 | +1.05 | +87.50% | 0.01 | 18 | 219 | 0.43 | 0.12 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 430.00 | 1.89 | 2.14 | 2.02 | 1.94 | +0.90 | +86.54% | 0.00 | 71 | 124 | 0.43 | 0.10 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 435.00 | 1.55 | 1.87 | 1.71 | 1.65 | +0.78 | +89.66% | 0.00 | 29 | 87 | 0.43 | 0.08 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 440.00 | 1.26 | 1.54 | 1.40 | 1.43 | +0.78 | +120.00% | 0.00 | 55 | 217 | 0.43 | 0.07 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 445.00 | 1.03 | 1.16 | 1.10 | 1.12 | +0.58 | +107.41% | 0.00 | 3 | 767 | 0.43 | 0.06 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 450.00 | 0.85 | 1.06 | 0.96 | 0.89 | +0.39 | +78.00% | 0.00 | 3 | 154 | 0.43 | 0.05 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 455.00 | 0.69 | 0.86 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.04 | 0.00 | -0.07 | 7/10/2026 | 7/15/2026 11:59:03 AM EST |
| 460.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.08 | +15.39% | 0.00 | 3 | 4 | 0.42 | 0.03 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 465.00 | 0.23 | 0.59 | 0.41 | 0.43 | -0.05 | -10.42% | 0.00 | 1 | 10 | 0.43 | 0.02 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 470.00 | 0.38 | 0.57 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.04 | 7/15/2026 11:59:03 AM EST | |||
| 475.00 | 0.19 | 0.59 | 0.39 | 0.38 | +0.17 | +80.96% | 0.00 | 2 | 15 | 0.46 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 480.00 | 0.19 | 0.45 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.01 | 0.00 | -0.03 | 7/10/2026 | 7/15/2026 11:59:03 AM EST |
| 485.00 | 0.03 | 0.58 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/15/2026 11:59:03 AM EST |
| 490.00 | 0.01 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 495.00 | 0.11 | 0.34 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 11:59:03 AM EST |
| 500.00 | 0.05 | 0.23 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 5 | 0.47 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 505.00 | 0.02 | 0.42 | 0.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/15/2026 11:59:03 AM EST |
| 510.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/15/2026 11:59:03 AM EST | |||
| 515.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 520.00 | 0.01 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 525.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 530.00 | 0.01 | 0.36 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 535.00 | 0.02 | 0.41 | 0.22 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 540.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 545.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 550.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 11:59:03 AM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 11:59:03 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,083 | 1.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 180.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 862 | 1.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1,782 | 1.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 11:59:03 AM EST |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 737 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 205.00 | 0.00 | 1.03 | 0.52 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 215.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 220.00 | 0.01 | 0.22 | 0.12 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 87 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 225.00 | 0.01 | 0.39 | 0.20 | 0.12 | +0.06 | +100.00% | 0.00 | 2 | 111 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 230.00 | 0.01 | 0.13 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 235.00 | 0.01 | 0.20 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 240.00 | 0.01 | 0.14 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 245.00 | 0.01 | 0.24 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 250.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 2 | 105 | 0.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 255.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 260.00 | 0.05 | 0.18 | 0.12 | 0.15 | -0.09 | -37.50% | 0.00 | 8 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 265.00 | 0.01 | 0.27 | 0.14 | 0.18 | -0.30 | -62.50% | 0.00 | 87 | 60 | 0.53 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 270.00 | 0.07 | 0.22 | 0.15 | 0.19 | -0.06 | -24.00% | 0.00 | 11 | 151 | 0.56 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 275.00 | 0.07 | 0.35 | 0.21 | 0.26 | -0.09 | -25.72% | 0.00 | 3 | 52 | 0.56 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 280.00 | 0.16 | 0.40 | 0.28 | 0.25 | -0.23 | -47.92% | 0.00 | 1 | 96 | 0.54 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 285.00 | 0.22 | 0.37 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.51 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 11:59:03 AM EST |
| 290.00 | 0.33 | 0.41 | 0.37 | 0.36 | -0.27 | -42.86% | 0.00 | 6 | 26 | 0.51 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 295.00 | 0.41 | 0.50 | 0.46 | 0.47 | -0.34 | -41.98% | 0.00 | 4 | 269 | 0.48 | -0.01 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 300.00 | 0.54 | 0.61 | 0.58 | 0.72 | -0.35 | -32.71% | 0.00 | 4 | 123 | 0.48 | -0.02 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 305.00 | 0.70 | 0.89 | 0.80 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.46 | -0.03 | 0.00 | -0.08 | 7/14/2026 | 7/15/2026 11:59:03 AM EST |
| 310.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.95 | -50.00% | 0.00 | 9 | 172 | 0.46 | -0.04 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 315.00 | 1.12 | 1.35 | 1.24 | 1.20 | -1.16 | -49.16% | 0.00 | 30 | 149 | 0.45 | -0.06 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 320.00 | 1.50 | 1.64 | 1.57 | 1.58 | -1.33 | -45.71% | 0.00 | 83 | 313 | 0.45 | -0.07 | 0.00 | -0.14 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 325.00 | 1.78 | 2.12 | 1.95 | 2.03 | -1.46 | -41.84% | 0.01 | 53 | 169 | 0.45 | -0.09 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 330.00 | 2.33 | 2.65 | 2.49 | 2.62 | -1.73 | -39.77% | 0.01 | 91 | 274 | 0.43 | -0.12 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 335.00 | 3.15 | 3.45 | 3.30 | 3.34 | -2.20 | -39.72% | 0.01 | 65 | 155 | 0.43 | -0.15 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 340.00 | 4.00 | 4.25 | 4.13 | 4.25 | -2.55 | -37.50% | 0.01 | 25 | 224 | 0.43 | -0.18 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 345.00 | 4.95 | 5.50 | 5.23 | 5.28 | -3.25 | -38.11% | 0.02 | 19 | 285 | 0.42 | -0.22 | 0.01 | -0.28 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 350.00 | 6.30 | 6.80 | 6.55 | 6.54 | -3.96 | -37.72% | 0.02 | 35 | 570 | 0.42 | -0.26 | 0.01 | -0.30 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 355.00 | 7.85 | 8.45 | 8.15 | 8.00 | -4.63 | -36.66% | 0.02 | 31 | 159 | 0.42 | -0.31 | 0.01 | -0.32 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 360.00 | 9.25 | 10.70 | 9.98 | 9.75 | -5.06 | -34.17% | 0.03 | 19 | 961 | 0.42 | -0.35 | 0.01 | -0.34 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 365.00 | 11.50 | 12.45 | 11.98 | 11.70 | -6.10 | -34.27% | 0.03 | 8 | 204 | 0.43 | -0.40 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 370.00 | 13.60 | 14.95 | 14.28 | 14.50 | -6.42 | -30.69% | 0.04 | 18 | 89 | 0.43 | -0.45 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 375.00 | 16.00 | 17.50 | 16.75 | 16.85 | -9.94 | -37.11% | 0.04 | 11 | 24 | 0.42 | -0.50 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 380.00 | 18.45 | 20.65 | 19.55 | 21.64 | -11.71 | -35.12% | 0.05 | 1 | 32 | 0.43 | -0.55 | 0.01 | -0.35 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 385.00 | 21.70 | 23.60 | 22.65 | 33.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.43 | -0.60 | 0.01 | -0.34 | 6/30/2026 | 7/15/2026 11:59:03 AM EST |
| 390.00 | 24.85 | 27.25 | 26.05 | 53.23 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.65 | 0.01 | -0.33 | 6/26/2026 | 7/15/2026 11:59:03 AM EST |
| 395.00 | 28.15 | 30.55 | 29.35 | % | 0.07 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.31 | 7/15/2026 11:59:03 AM EST | |||
| 400.00 | 31.80 | 34.70 | 33.25 | 50.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | -0.73 | 0.01 | -0.29 | 6/29/2026 | 7/15/2026 11:59:03 AM EST |
| 405.00 | 35.85 | 38.70 | 37.28 | 41.40 | -12.60 | -23.34% | 0.09 | 10 | 7 | 0.42 | -0.77 | 0.01 | -0.27 | 7/15/2026 | 7/15/2026 11:59:03 AM EST |
| 410.00 | 39.75 | 42.75 | 41.25 | % | 0.10 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.24 | 7/15/2026 11:59:03 AM EST | |||
| 415.00 | 44.40 | 47.30 | 45.85 | 63.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.83 | 0.01 | -0.22 | 6/29/2026 | 7/15/2026 11:59:03 AM EST |
| 420.00 | 48.40 | 51.70 | 50.05 | % | 0.12 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.20 | 7/15/2026 11:59:03 AM EST | |||
| 425.00 | 53.05 | 56.10 | 54.58 | % | 0.13 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.18 | 7/15/2026 11:59:03 AM EST | |||
| 430.00 | 57.20 | 60.70 | 58.95 | 72.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | -0.90 | 0.00 | -0.15 | 7/2/2026 | 7/15/2026 11:59:03 AM EST |
| 435.00 | 62.50 | 65.35 | 63.93 | % | 0.15 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.13 | 7/15/2026 11:59:03 AM EST | |||
| 440.00 | 67.30 | 70.10 | 68.70 | % | 0.16 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.12 | 7/15/2026 11:59:03 AM EST | |||
| 445.00 | 72.05 | 74.90 | 73.48 | % | 0.17 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.10 | 7/15/2026 11:59:03 AM EST | |||
| 450.00 | 76.90 | 79.80 | 78.35 | % | 0.17 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.08 | 7/15/2026 11:59:03 AM EST | |||
| 455.00 | 81.80 | 84.60 | 83.20 | % | 0.18 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.07 | 7/15/2026 11:59:03 AM EST | |||
| 460.00 | 86.70 | 89.55 | 88.13 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.06 | 7/15/2026 11:59:03 AM EST | |||
| 465.00 | 91.00 | 94.45 | 92.73 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 7/15/2026 11:59:03 AM EST | |||
| 470.00 | 95.95 | 99.40 | 97.68 | % | 0.21 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 7/15/2026 11:59:03 AM EST | |||
| 475.00 | 101.00 | 104.40 | 102.70 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 7/15/2026 11:59:03 AM EST | |||
| 480.00 | 106.40 | 109.70 | 108.05 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 7/15/2026 11:59:03 AM EST | |||
| 485.00 | 110.95 | 114.55 | 112.75 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 7/15/2026 11:59:03 AM EST | |||
| 490.00 | 115.95 | 119.55 | 117.75 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 7/15/2026 11:59:03 AM EST | |||
| 495.00 | 121.10 | 124.55 | 122.83 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/15/2026 11:59:03 AM EST | |||
| 500.00 | 125.95 | 129.55 | 127.75 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/15/2026 11:59:03 AM EST | |||
| 505.00 | 131.10 | 134.40 | 132.75 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/15/2026 11:59:03 AM EST | |||
| 510.00 | 135.95 | 139.55 | 137.75 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/15/2026 11:59:03 AM EST | |||
| 515.00 | 140.95 | 144.55 | 142.75 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 520.00 | 145.95 | 149.55 | 147.75 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 525.00 | 150.95 | 154.55 | 152.75 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 530.00 | 155.95 | 159.55 | 157.75 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 535.00 | 160.85 | 164.55 | 162.70 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 540.00 | 165.95 | 169.55 | 167.75 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 545.00 | 170.85 | 174.55 | 172.70 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST | |||
| 550.00 | 175.95 | 179.55 | 177.75 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/15/2026 11:59:03 AM EST |