Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $358.90 as of 8/7/2026 6:07:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 107.70 | 111.45 | 109.58 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 250.00 | 102.65 | 106.40 | 104.53 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 255.00 | 97.90 | 101.45 | 99.68 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 260.00 | 93.00 | 96.45 | 94.73 | % | 0.36 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 265.00 | 87.70 | 91.45 | 89.58 | 69.51 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 270.00 | 82.80 | 86.45 | 84.63 | 64.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 275.00 | 77.65 | 81.45 | 79.55 | 84.85 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 72.65 | 76.50 | 74.58 | 55.40 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 285.00 | 68.05 | 71.50 | 69.78 | 89.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 290.00 | 62.85 | 66.50 | 64.68 | 68.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 295.00 | 57.90 | 61.50 | 59.70 | 63.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 297.50 | 55.40 | 59.00 | 57.20 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 300.00 | 53.00 | 56.60 | 54.80 | 55.85 | -2.82 | -4.81% | 0.18 | 1 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 302.50 | 50.55 | 54.10 | 52.33 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 305.00 | 47.90 | 51.50 | 49.70 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 307.50 | 45.55 | 49.00 | 47.28 | 56.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 42.70 | 46.55 | 44.63 | 66.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 312.50 | 40.55 | 43.95 | 42.25 | 51.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 315.00 | 37.90 | 41.45 | 39.68 | 44.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 317.50 | 35.25 | 38.95 | 37.10 | 58.99 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 320.00 | 32.90 | 36.45 | 34.68 | 39.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 322.50 | 30.45 | 34.00 | 32.23 | 34.15 | -3.19 | -8.55% | 0.10 | 9 | 9 | 0.75 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 325.00 | 27.85 | 31.50 | 29.68 | 31.70 | -3.25 | -9.30% | 0.09 | 8 | 55 | 0.71 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 327.50 | 25.60 | 29.00 | 27.30 | 32.47 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.67 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 23.00 | 26.55 | 24.78 | 27.15 | -0.54 | -1.95% | 0.08 | 8 | 126 | 0.63 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 332.50 | 20.65 | 24.10 | 22.38 | 21.84 | -4.06 | -15.68% | 0.07 | 14 | 79 | 0.58 | 0.97 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 335.00 | 18.30 | 21.70 | 20.00 | 19.41 | -4.07 | -17.34% | 0.06 | 126 | 74 | 0.49 | 0.95 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 337.50 | 15.70 | 19.30 | 17.50 | 17.53 | -4.15 | -19.15% | 0.05 | 128 | 18 | 0.53 | 0.93 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 13.60 | 17.00 | 15.30 | 15.54 | -2.89 | -15.69% | 0.05 | 7 | 63 | 0.48 | 0.90 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 342.50 | 11.40 | 14.00 | 12.70 | 13.44 | -8.56 | -38.91% | 0.04 | 19 | 11 | 0.40 | 0.86 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 345.00 | 9.70 | 12.60 | 11.15 | 11.15 | -2.80 | -20.08% | 0.03 | 17 | 34 | 0.31 | 0.81 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 347.50 | 8.30 | 9.55 | 8.93 | 9.10 | -3.07 | -25.23% | 0.03 | 8 | 36 | 0.28 | 0.74 | 0.03 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 6.80 | 7.65 | 7.23 | 7.56 | -2.73 | -26.54% | 0.02 | 110 | 134 | 0.28 | 0.66 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 352.50 | 5.00 | 6.10 | 5.55 | 5.60 | -3.08 | -35.49% | 0.02 | 53 | 1,779 | 0.27 | 0.58 | 0.04 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 355.00 | 3.80 | 4.20 | 4.00 | 4.35 | -2.45 | -36.03% | 0.01 | 901 | 121 | 0.26 | 0.49 | 0.04 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 357.50 | 2.80 | 3.20 | 3.00 | 3.10 | -2.57 | -45.33% | 0.01 | 1,434 | 118 | 0.26 | 0.40 | 0.04 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 2.05 | 2.32 | 2.19 | 2.30 | -2.20 | -48.89% | 0.01 | 1,930 | 232 | 0.27 | 0.31 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 362.50 | 1.36 | 1.77 | 1.57 | 1.56 | -1.89 | -54.79% | 0.00 | 478 | 358 | 0.27 | 0.24 | 0.03 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 365.00 | 1.03 | 1.21 | 1.12 | 1.25 | -1.44 | -53.54% | 0.00 | 822 | 548 | 0.27 | 0.18 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 367.50 | 0.68 | 0.86 | 0.77 | 0.80 | -1.15 | -58.98% | 0.00 | 1,203 | 435 | 0.28 | 0.14 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 0.47 | 0.61 | 0.54 | 0.61 | -0.89 | -59.34% | 0.00 | 375 | 466 | 0.28 | 0.10 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 372.50 | 0.32 | 0.50 | 0.41 | 0.35 | -0.75 | -68.19% | 0.00 | 106 | 83 | 0.29 | 0.07 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 375.00 | 0.24 | 0.40 | 0.32 | 0.34 | -0.50 | -59.53% | 0.00 | 183 | 155 | 0.30 | 0.05 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 377.50 | 0.14 | 0.25 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 17 | 141 | 0.30 | 0.04 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.30 | -65.22% | 0.00 | 1,122 | 625 | 0.32 | 0.02 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 382.50 | 0.01 | 0.16 | 0.09 | 0.08 | -0.30 | -78.95% | 0.00 | 20 | 222 | 0.29 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 385.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.22 | -70.97% | 0.00 | 713 | 795 | 0.32 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 387.50 | 0.04 | 0.10 | 0.07 | 0.10 | -0.14 | -58.34% | 0.00 | 42 | 11 | 0.34 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 91 | 255 | 0.33 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 392.50 | 0.01 | 0.14 | 0.08 | 0.14 | -0.15 | -51.73% | 0.00 | 4 | 18 | 0.36 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 395.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 152 | 67 | 0.37 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 397.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 18 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 36 | 508 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 0.20 | 0.10 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 14 | 189 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.42 | -82.36% | 0.00 | 3 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.41 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 0.41 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 427.50 | 0.00 | 1.59 | 0.80 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 432.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 437.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 442.50 | 0.00 | 2.13 | 1.07 | 0.05 | % | 0.00 | 2 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 447.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.01 | -1.07 | -99.08% | 0.00 | 2 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 1.04 | 0.52 | 0.01 | % | 0.00 | 9 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 290.00 | 0.00 | 1.23 | 0.62 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 1.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 1.22 | 0.61 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 102 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 154 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.05 | +83.34% | 0.00 | 3 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 8 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 317.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.12 | -63.16% | 0.00 | 1 | 64 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 320.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 19 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 322.50 | 0.01 | 0.12 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 8 | 9 | 0.35 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 19 | 84 | 0.33 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 327.50 | 0.01 | 0.30 | 0.16 | 0.07 | -0.11 | -61.12% | 0.00 | 18 | 40 | 0.30 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 0.02 | 0.15 | 0.09 | 0.11 | -0.08 | -42.11% | 0.00 | 23 | 72 | 0.28 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 332.50 | 0.10 | 0.23 | 0.17 | 0.16 | -0.20 | -55.56% | 0.00 | 842 | 55 | 0.30 | -0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 335.00 | 0.21 | 0.42 | 0.32 | 0.25 | -0.16 | -39.03% | 0.00 | 55 | 19 | 0.31 | -0.05 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 337.50 | 0.32 | 0.56 | 0.44 | 0.39 | -0.12 | -23.53% | 0.00 | 69 | 77 | 0.30 | -0.07 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 0.47 | 0.77 | 0.62 | 0.53 | -0.12 | -18.47% | 0.00 | 161 | 474 | 0.29 | -0.10 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 342.50 | 0.64 | 0.90 | 0.77 | 0.60 | -0.34 | -36.17% | 0.00 | 58 | 60 | 0.27 | -0.14 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 345.00 | 1.10 | 1.35 | 1.23 | 1.18 | -0.11 | -8.53% | 0.00 | 1,577 | 46 | 0.27 | -0.19 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 347.50 | 1.52 | 1.89 | 1.71 | 1.62 | -0.26 | -13.83% | 0.00 | 176 | 109 | 0.26 | -0.26 | 0.03 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 2.23 | 2.75 | 2.49 | 2.41 | +0.12 | +5.24% | 0.01 | 563 | 681 | 0.27 | -0.34 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 352.50 | 3.20 | 4.35 | 3.78 | 3.40 | -0.05 | -1.45% | 0.01 | 113 | 111 | 0.28 | -0.42 | 0.04 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 355.00 | 4.10 | 4.90 | 4.50 | 4.25 | +0.07 | +1.68% | 0.01 | 754 | 191 | 0.26 | -0.51 | 0.04 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 357.50 | 5.45 | 7.10 | 6.28 | 5.60 | +0.25 | +4.68% | 0.02 | 182 | 197 | 0.28 | -0.60 | 0.04 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 7.00 | 8.65 | 7.83 | 7.70 | +1.10 | +16.67% | 0.02 | 79 | 141 | 0.27 | -0.69 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 362.50 | 8.80 | 10.40 | 9.60 | 8.01 | +0.10 | +1.27% | 0.03 | 8 | 141 | 0.27 | -0.76 | 0.03 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 365.00 | 10.75 | 12.80 | 11.78 | 11.05 | +1.63 | +17.31% | 0.03 | 45 | 95 | 0.28 | -0.82 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 367.50 | 12.25 | 15.05 | 13.65 | 13.90 | +2.41 | +20.98% | 0.04 | 3 | 32 | 0.43 | -0.86 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 14.30 | 16.50 | 15.40 | 15.84 | +1.92 | +13.80% | 0.04 | 7 | 93 | 0.38 | -0.90 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 372.50 | 16.45 | 20.00 | 18.23 | 16.13 | +0.69 | +4.47% | 0.05 | 1 | 27 | 0.49 | -0.93 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 375.00 | 18.85 | 22.35 | 20.60 | 20.36 | +2.76 | +15.69% | 0.05 | 247 | 22 | 0.46 | -0.95 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 377.50 | 21.30 | 24.80 | 23.05 | 22.59 | +6.77 | +42.80% | 0.06 | 232 | 9 | 0.55 | -0.96 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 23.65 | 27.25 | 25.45 | 24.77 | +5.31 | +27.29% | 0.07 | 15 | 38 | 0.58 | -0.98 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 382.50 | 26.20 | 29.65 | 27.93 | 22.89 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.61 | -0.98 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 385.00 | 28.70 | 32.10 | 30.40 | 25.25 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.65 | -0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 387.50 | 31.20 | 35.00 | 33.10 | 33.00 | +8.40 | +34.15% | 0.09 | 1 | 12 | 0.68 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 33.70 | 37.40 | 35.55 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 392.50 | 36.20 | 39.60 | 37.90 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 395.00 | 38.70 | 42.30 | 40.50 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:01 PM EST | |||
| 397.50 | 41.20 | 44.75 | 42.98 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 400.00 | 43.70 | 47.25 | 45.48 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 402.50 | 46.20 | 49.55 | 47.88 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 405.00 | 48.70 | 52.15 | 50.43 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 407.50 | 51.20 | 54.55 | 52.88 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 410.00 | 53.70 | 57.45 | 55.58 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 412.50 | 56.20 | 59.65 | 57.93 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 415.00 | 58.70 | 62.30 | 60.50 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 417.50 | 61.20 | 64.75 | 62.98 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 420.00 | 63.70 | 67.25 | 65.48 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 422.50 | 66.20 | 69.75 | 67.98 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 425.00 | 68.70 | 72.30 | 70.50 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 427.50 | 71.20 | 74.55 | 72.88 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 430.00 | 73.70 | 77.05 | 75.38 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 432.50 | 76.20 | 79.60 | 77.90 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 435.00 | 78.70 | 82.25 | 80.48 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 437.50 | 81.20 | 84.65 | 82.93 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 440.00 | 83.70 | 87.05 | 85.38 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 442.50 | 86.20 | 89.55 | 87.88 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 445.00 | 88.70 | 92.05 | 90.38 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 447.50 | 91.20 | 94.55 | 92.88 | 90.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 93.70 | 97.15 | 95.43 | 92.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |