Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $343.80 as of 8/18/2026 7:37:20 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 | 97.10 | 100.95 | 99.03 | 98.65 | % | 0.40 | 119 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 250.00 | 92.10 | 96.10 | 94.10 | 93.66 | % | 0.38 | 152 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 255.00 | 87.10 | 91.10 | 89.10 | 88.70 | % | 0.35 | 275 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 260.00 | 82.20 | 86.10 | 84.15 | 83.63 | % | 0.32 | 102 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 265.00 | 77.20 | 81.10 | 79.15 | 78.75 | % | 0.30 | 52 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 270.00 | 72.10 | 76.10 | 74.10 | 73.76 | % | 0.27 | 278 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 275.00 | 67.15 | 71.10 | 69.13 | 68.49 | -2.41 | -3.40% | 0.25 | 428 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 280.00 | 62.10 | 66.10 | 64.10 | 64.13 | -1.80 | -2.73% | 0.23 | 230 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 285.00 | 57.15 | 61.15 | 59.15 | 59.62 | -0.29 | -0.49% | 0.21 | 34 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 290.00 | 52.15 | 56.10 | 54.13 | 54.64 | -0.36 | -0.66% | 0.19 | 8 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 295.00 | 47.15 | 51.10 | 49.13 | 49.65 | -4.14 | -7.70% | 0.17 | 10 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 42.45 | 46.10 | 44.28 | 44.43 | -0.50 | -1.12% | 0.15 | 10 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 305.00 | 37.15 | 41.05 | 39.10 | 38.53 | -3.57 | -8.48% | 0.13 | 5 | 47 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 310.00 | 32.15 | 35.55 | 33.85 | 33.54 | -0.38 | -1.12% | 0.11 | 56 | 35 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 315.00 | 27.15 | 30.45 | 28.80 | 29.05 | -0.52 | -1.76% | 0.09 | 75 | 31 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 320.00 | 22.15 | 26.25 | 24.20 | 23.92 | +0.40 | +1.71% | 0.08 | 95 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 325.00 | 18.35 | 20.45 | 19.40 | 18.86 | -0.32 | -1.67% | 0.06 | 125 | 58 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 330.00 | 12.75 | 15.00 | 13.88 | 13.28 | -1.30 | -8.92% | 0.04 | 8 | 62 | 0.73 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 335.00 | 7.25 | 11.10 | 9.18 | 9.36 | -0.64 | -6.40% | 0.03 | 68 | 56 | 0.55 | 0.94 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 337.50 | 6.25 | 7.50 | 6.88 | 6.67 | -0.23 | -3.34% | 0.02 | 87 | 87 | 0.46 | 0.88 | 0.03 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 4.40 | 5.00 | 4.70 | 4.86 | -0.52 | -9.67% | 0.01 | 1,187 | 340 | 0.25 | 0.78 | 0.05 | -0.70 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 342.50 | 2.83 | 3.05 | 2.94 | 2.89 | -0.96 | -24.94% | 0.01 | 8,199 | 394 | 0.27 | 0.64 | 0.07 | -1.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 345.00 | 1.49 | 1.64 | 1.57 | 1.54 | -0.99 | -39.13% | 0.00 | 20,817 | 1,003 | 0.27 | 0.44 | 0.08 | -1.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 347.50 | 0.76 | 0.81 | 0.79 | 0.83 | -0.78 | -48.45% | 0.00 | 8,466 | 1,513 | 0.28 | 0.26 | 0.06 | -0.76 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.61 | -63.55% | 0.00 | 11,421 | 7,504 | 0.29 | 0.14 | 0.04 | -0.35 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 352.50 | 0.14 | 0.18 | 0.16 | 0.18 | -0.38 | -67.86% | 0.00 | 1,760 | 518 | 0.30 | 0.07 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 355.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.23 | -71.88% | 0.00 | 1,800 | 2,841 | 0.32 | 0.03 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 357.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.14 | -77.78% | 0.00 | 562 | 509 | 0.35 | 0.01 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 360.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 768 | 913 | 0.38 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 57 | 214 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 344 | 653 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 45 | 379 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 117 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 222 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 126 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 133 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 378 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 1.14 | 0.57 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 240 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 2.13 | 1.07 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 92 | 2.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 397.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 1.18 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 402.50 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 2.12 | 1.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 84 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 407.50 | 0.00 | 2.13 | 1.07 | 0.04 | -0.18 | -81.82% | 0.00 | 2 | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.09 | -0.09 | -50.00% | 0.00 | 4 | 27 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 412.50 | 0.00 | 0.01 | 0.01 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 77 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 257 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.36 | +0.31 | +620.00% | 0.00 | 3 | 39 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 34 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 88 | 0.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 315.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 77 | 91 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 334 | 835 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 325.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 662 | 609 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 330.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 12,661 | 553 | 0.39 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 335.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.31 | -68.89% | 0.00 | 3,483 | 987 | 0.33 | -0.06 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 337.50 | 0.27 | 0.31 | 0.29 | 0.28 | -0.45 | -61.65% | 0.00 | 2,525 | 548 | 0.31 | -0.12 | 0.03 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.69 | -53.08% | 0.00 | 7,010 | 1,141 | 0.29 | -0.22 | 0.05 | -0.70 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 342.50 | 1.22 | 1.34 | 1.28 | 1.33 | -0.82 | -38.14% | 0.00 | 5,972 | 1,076 | 0.29 | -0.36 | 0.07 | -1.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 345.00 | 2.34 | 2.53 | 2.44 | 2.48 | -0.84 | -25.31% | 0.01 | 1,506 | 1,092 | 0.28 | -0.56 | 0.08 | -1.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 347.50 | 3.85 | 4.40 | 4.13 | 4.30 | -0.79 | -15.53% | 0.01 | 186 | 146 | 0.28 | -0.74 | 0.06 | -0.76 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 5.35 | 6.80 | 6.08 | 6.24 | -0.81 | -11.49% | 0.02 | 89 | 233 | 0.41 | -0.86 | 0.04 | -0.35 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 352.50 | 7.45 | 10.50 | 8.98 | 8.56 | -0.48 | -5.31% | 0.03 | 18 | 37 | 0.61 | -0.93 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 355.00 | 10.40 | 12.20 | 11.30 | 11.51 | +0.21 | +1.86% | 0.03 | 25 | 244 | 0.69 | -0.97 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 357.50 | 11.55 | 15.40 | 13.48 | 13.81 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.78 | -0.99 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 360.00 | 14.50 | 17.10 | 15.80 | 16.08 | +0.08 | +0.50% | 0.04 | 77 | 100 | 0.86 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 362.50 | 16.55 | 20.40 | 18.48 | 19.34 | +0.72 | +3.87% | 0.05 | 1 | 8 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 365.00 | 19.00 | 22.90 | 20.95 | 21.32 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 367.50 | 21.40 | 25.40 | 23.40 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 23.95 | 27.90 | 25.93 | 26.31 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 372.50 | 26.45 | 30.40 | 28.43 | 27.76 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 375.00 | 28.95 | 32.90 | 30.93 | 23.86 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 377.50 | 31.45 | 35.40 | 33.43 | 34.64 | +16.19 | +87.76% | 0.09 | 16 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 380.00 | 33.95 | 37.90 | 35.93 | 34.26 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 382.50 | 36.45 | 40.40 | 38.43 | 39.62 | % | 0.10 | 16 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 385.00 | 38.95 | 42.90 | 40.93 | 41.27 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 387.50 | 41.45 | 45.40 | 43.43 | 43.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 390.00 | 43.95 | 47.90 | 45.93 | 33.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 392.50 | 46.45 | 50.40 | 48.43 | 35.69 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 395.00 | 48.95 | 52.90 | 50.93 | 51.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 397.50 | 51.45 | 55.40 | 53.43 | 53.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 400.00 | 53.95 | 57.90 | 55.93 | 57.19 | +35.49 | +163.55% | 0.14 | 4 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 402.50 | 56.45 | 60.40 | 58.43 | 59.67 | % | 0.15 | 4 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 405.00 | 58.95 | 62.90 | 60.93 | % | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 407.50 | 61.45 | 64.65 | 63.05 | % | 0.15 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 410.00 | 63.95 | 67.90 | 65.93 | 48.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:03 PM EST |
| 412.50 | 66.50 | 70.40 | 68.45 | 69.37 | % | 0.17 | 4 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 415.00 | 69.00 | 72.90 | 70.95 | 71.85 | % | 0.17 | 4 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 420.00 | 74.00 | 77.90 | 75.95 | % | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 425.00 | 79.00 | 82.90 | 80.95 | % | 0.19 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 430.00 | 84.00 | 87.90 | 85.95 | 88.21 | % | 0.20 | 6 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 435.00 | 89.70 | 92.90 | 91.30 | 92.23 | % | 0.21 | 8 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 440.00 | 94.00 | 97.90 | 95.95 | 97.21 | % | 0.22 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 445.00 | 99.70 | 102.10 | 100.90 | 102.36 | % | 0.23 | 300 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 450.00 | 104.00 | 107.90 | 105.95 | 107.34 | % | 0.24 | 300 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |