Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $341.98 as of 8/13/2026 4:29:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 181.50 | 185.30 | 183.40 | 184.25 | 0.00 | 0.00% | 1.15 | 0 | 1,475 | 3.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 176.50 | 180.35 | 178.43 | 179.11 | 0.00 | 0.00% | 1.08 | 0 | 95 | 3.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 171.85 | 175.35 | 173.60 | 188.90 | 0.00 | 0.00% | 1.02 | 0 | 84 | 3.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 166.55 | 170.35 | 168.45 | 179.16 | 0.00 | 0.00% | 0.96 | 0 | 57 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 161.55 | 165.35 | 163.45 | 148.21 | 0.00 | 0.00% | 0.91 | 0 | 75 | 2.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 185.00 | 156.55 | 160.45 | 158.50 | 158.07 | -2.75 | -1.71% | 0.86 | 4 | 56 | 2.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 151.85 | 155.40 | 153.63 | 153.05 | -9.69 | -5.96% | 0.81 | 1 | 404 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 195.00 | 146.85 | 149.65 | 148.25 | 148.19 | -10.47 | -6.60% | 0.76 | 2 | 213 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 200.00 | 141.80 | 145.30 | 143.55 | 143.50 | -2.38 | -1.64% | 0.72 | 21 | 122 | 2.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 205.00 | 136.55 | 140.40 | 138.48 | 137.14 | 0.00 | 0.00% | 0.68 | 0 | 94 | 2.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 210.00 | 131.60 | 135.35 | 133.48 | 134.23 | 0.00 | 0.00% | 0.64 | 0 | 89 | 2.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 215.00 | 126.85 | 130.35 | 128.60 | 129.26 | 0.00 | 0.00% | 0.60 | 0 | 77 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 220.00 | 121.55 | 125.35 | 123.45 | 136.83 | 0.00 | 0.00% | 0.56 | 0 | 85 | 2.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 225.00 | 116.60 | 120.40 | 118.50 | 124.40 | 0.00 | 0.00% | 0.53 | 0 | 116 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 230.00 | 111.60 | 115.40 | 113.50 | 113.60 | -1.07 | -0.94% | 0.49 | 15 | 124 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 235.00 | 107.05 | 110.05 | 108.55 | 111.50 | +13.60 | +13.90% | 0.46 | 1 | 117 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 240.00 | 101.90 | 105.45 | 103.68 | 103.54 | +0.04 | +0.04% | 0.43 | 1 | 54 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 245.00 | 96.90 | 100.40 | 98.65 | 109.56 | 0.00 | 0.00% | 0.40 | 0 | 102 | 1.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:04 PM EST |
| 250.00 | 91.60 | 95.35 | 93.48 | 94.80 | +2.49 | +2.70% | 0.37 | 4 | 194 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 255.00 | 86.60 | 90.35 | 88.48 | 99.00 | 0.00 | 0.00% | 0.35 | 0 | 123 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 260.00 | 81.65 | 85.40 | 83.53 | 82.75 | -4.45 | -5.11% | 0.32 | 25 | 269 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 265.00 | 77.10 | 80.20 | 78.65 | 77.78 | 0.00 | 0.00% | 0.30 | 0 | 215 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 270.00 | 71.70 | 75.45 | 73.58 | 73.28 | -1.28 | -1.72% | 0.27 | 2 | 98 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 275.00 | 66.75 | 69.85 | 68.30 | 68.64 | -35.86 | -34.32% | 0.25 | 12 | 101 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 280.00 | 61.65 | 65.00 | 63.33 | 62.82 | -1.87 | -2.90% | 0.23 | 8 | 209 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 285.00 | 57.95 | 60.00 | 58.98 | 58.50 | 0.00 | 0.00% | 0.21 | 0 | 233 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 290.00 | 51.75 | 55.50 | 53.63 | 53.00 | -1.66 | -3.04% | 0.18 | 8 | 233 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 295.00 | 46.70 | 50.50 | 48.60 | 52.22 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 297.50 | 44.25 | 48.00 | 46.13 | 38.06 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:04 PM EST |
| 300.00 | 41.70 | 44.70 | 43.20 | 43.00 | -1.91 | -4.26% | 0.14 | 26 | 468 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 302.50 | 39.20 | 42.80 | 41.00 | 41.93 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.76 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 305.00 | 38.30 | 40.05 | 39.18 | 38.56 | 0.00 | 0.00% | 0.13 | 0 | 626 | 0.69 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 307.50 | 34.25 | 38.10 | 36.18 | 35.78 | -1.22 | -3.30% | 0.12 | 2 | 33 | 0.71 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 310.00 | 31.75 | 35.55 | 33.65 | 33.18 | -0.47 | -1.40% | 0.11 | 19 | 1,475 | 0.68 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 312.50 | 29.30 | 32.60 | 30.95 | 31.69 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.59 | 0.98 | 0.00 | -0.10 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 315.00 | 26.75 | 29.85 | 28.30 | 30.06 | +1.28 | +4.45% | 0.09 | 1 | 491 | 0.53 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 317.50 | 24.35 | 28.10 | 26.23 | 25.99 | -0.85 | -3.17% | 0.08 | 15 | 57 | 0.57 | 0.97 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 320.00 | 21.90 | 25.00 | 23.45 | 23.70 | -0.94 | -3.82% | 0.07 | 67 | 2,074 | 0.47 | 0.95 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 322.50 | 20.25 | 22.15 | 21.20 | 21.27 | -1.02 | -4.58% | 0.07 | 50 | 306 | 0.40 | 0.94 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 325.00 | 17.90 | 19.80 | 18.85 | 18.00 | -2.00 | -10.00% | 0.06 | 25 | 2,023 | 0.31 | 0.91 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 327.50 | 15.60 | 17.35 | 16.48 | 16.40 | -1.60 | -8.89% | 0.05 | 7 | 271 | 0.35 | 0.89 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 330.00 | 14.05 | 14.95 | 14.50 | 14.45 | -0.77 | -5.06% | 0.04 | 160 | 1,246 | 0.24 | 0.86 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 332.50 | 11.45 | 12.80 | 12.13 | 12.21 | -1.29 | -9.56% | 0.04 | 14 | 300 | 0.22 | 0.82 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 335.00 | 9.40 | 10.55 | 9.98 | 9.99 | -1.36 | -11.99% | 0.03 | 104 | 1,315 | 0.22 | 0.77 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 337.50 | 7.85 | 8.70 | 8.28 | 8.60 | -0.80 | -8.52% | 0.02 | 277 | 346 | 0.23 | 0.71 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 340.00 | 6.40 | 7.30 | 6.85 | 6.75 | -0.93 | -12.11% | 0.02 | 515 | 2,367 | 0.24 | 0.64 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 342.50 | 5.20 | 5.50 | 5.35 | 5.30 | -0.80 | -13.12% | 0.02 | 941 | 583 | 0.24 | 0.56 | 0.04 | -0.35 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 345.00 | 4.00 | 4.20 | 4.10 | 4.05 | -1.05 | -20.59% | 0.01 | 2,088 | 1,925 | 0.23 | 0.47 | 0.04 | -0.34 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 347.50 | 2.93 | 3.20 | 3.07 | 3.10 | -0.97 | -23.84% | 0.01 | 931 | 1,791 | 0.24 | 0.38 | 0.03 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 350.00 | 2.25 | 2.30 | 2.28 | 2.30 | -0.80 | -25.81% | 0.01 | 2,730 | 4,815 | 0.25 | 0.30 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 352.50 | 1.55 | 1.69 | 1.62 | 1.60 | -0.73 | -31.33% | 0.00 | 519 | 2,244 | 0.25 | 0.24 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 355.00 | 1.14 | 1.25 | 1.20 | 1.18 | -0.75 | -38.86% | 0.00 | 2,489 | 2,733 | 0.25 | 0.18 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 357.50 | 0.71 | 0.90 | 0.81 | 0.77 | -0.67 | -46.53% | 0.00 | 1,109 | 828 | 0.25 | 0.14 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 360.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.47 | -42.73% | 0.00 | 2,303 | 7,414 | 0.26 | 0.11 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 362.50 | 0.35 | 0.53 | 0.44 | 0.46 | -0.34 | -42.50% | 0.00 | 1,244 | 1,989 | 0.26 | 0.08 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 365.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.35 | -49.30% | 0.00 | 759 | 3,930 | 0.28 | 0.06 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 367.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.24 | -47.06% | 0.00 | 165 | 1,068 | 0.29 | 0.05 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 370.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.20 | -47.62% | 0.00 | 784 | 11,112 | 0.30 | 0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 372.50 | 0.12 | 0.19 | 0.16 | 0.17 | -0.15 | -46.88% | 0.00 | 543 | 468 | 0.30 | 0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 375.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.12 | -46.16% | 0.00 | 226 | 10,475 | 0.32 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 377.50 | 0.06 | 0.22 | 0.14 | 0.12 | -0.10 | -45.46% | 0.00 | 21 | 436 | 0.33 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 380.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 518 | 8,600 | 0.34 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 382.50 | 0.04 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 38 | 174 | 0.35 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 385.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 872 | 4,547 | 0.37 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 387.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4 | 137 | 0.38 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 390.00 | 0.03 | 0.13 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 175 | 5,354 | 0.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 392.50 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.40 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 395.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 514 | 1,568 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 397.50 | 0.03 | 0.10 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 105 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 400.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 233 | 12,792 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 402.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 51 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 320 | 1,614 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 407.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 3,500 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 412.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 63 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 3,813 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 417.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 420.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 3,651 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 422.50 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 427.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 2,443 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 432.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 840 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 437.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,050 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 442.50 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 447.50 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 450.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 2,061 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.66 | 0.33 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 1,165 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 477.50 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 303 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 482.50 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 487.50 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.77 | 0.39 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 492.50 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 0.92 | 0.46 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 497.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,154 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 502.50 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 535.00 | 0.00 | 0.58 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.60 | 0.30 | 0.32 | +0.29 | +966.67% | 0.00 | 1 | 151 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 1,616 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 141 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.34 | 0.17 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 222 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.54 | 0.27 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 496 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 246 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 573 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 996 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.37 | 0.19 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 1,603 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 24 | 3,446 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 96 | 1,978 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 120 | 1,690 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.08 | -72.73% | 0.00 | 20 | 1,600 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 270.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 82 | 2,098 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 275.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 3,729 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 2,852 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 285.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 77 | 2,236 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 2,437 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 146 | 4,423 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 297.50 | 0.01 | 0.10 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 213 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 144 | 3,514 | 0.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 302.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 7 | 67 | 0.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 305.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 138 | 1,239 | 0.39 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 307.50 | 0.03 | 0.17 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 23 | 100 | 0.36 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 19 | 2,210 | 0.33 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 312.50 | 0.01 | 0.17 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 16 | 156 | 0.31 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 315.00 | 0.11 | 0.12 | 0.12 | 0.09 | -0.13 | -59.10% | 0.00 | 389 | 8,035 | 0.31 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 317.50 | 0.07 | 0.15 | 0.11 | 0.12 | -0.15 | -55.56% | 0.00 | 63 | 175 | 0.29 | -0.03 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 320.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 212 | 3,636 | 0.29 | -0.05 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 322.50 | 0.15 | 0.28 | 0.22 | 0.24 | -0.22 | -47.83% | 0.00 | 184 | 926 | 0.27 | -0.07 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 325.00 | 0.29 | 0.40 | 0.35 | 0.34 | -0.26 | -43.34% | 0.00 | 423 | 2,909 | 0.27 | -0.09 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 327.50 | 0.44 | 0.55 | 0.50 | 0.54 | -0.32 | -37.21% | 0.00 | 187 | 658 | 0.26 | -0.11 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 330.00 | 0.71 | 0.77 | 0.74 | 0.75 | -0.46 | -38.02% | 0.00 | 1,138 | 5,460 | 0.26 | -0.14 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 332.50 | 0.89 | 1.18 | 1.04 | 1.10 | -0.50 | -31.25% | 0.00 | 630 | 576 | 0.25 | -0.18 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 335.00 | 1.51 | 1.75 | 1.63 | 1.64 | -0.37 | -18.41% | 0.00 | 1,169 | 3,167 | 0.26 | -0.23 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 337.50 | 2.13 | 2.42 | 2.28 | 2.22 | -0.63 | -22.11% | 0.01 | 454 | 689 | 0.26 | -0.29 | 0.03 | -0.34 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 340.00 | 3.00 | 3.25 | 3.13 | 3.15 | -0.60 | -16.00% | 0.01 | 1,032 | 4,780 | 0.25 | -0.36 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 342.50 | 3.90 | 4.35 | 4.13 | 4.10 | -0.61 | -12.96% | 0.01 | 526 | 476 | 0.25 | -0.44 | 0.04 | -0.35 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 345.00 | 5.10 | 5.90 | 5.50 | 5.50 | -0.70 | -11.29% | 0.02 | 904 | 3,277 | 0.26 | -0.53 | 0.04 | -0.34 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 347.50 | 6.65 | 7.10 | 6.88 | 7.01 | -0.36 | -4.89% | 0.02 | 268 | 697 | 0.25 | -0.62 | 0.03 | -0.32 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 350.00 | 8.35 | 9.05 | 8.70 | 8.70 | -0.35 | -3.87% | 0.02 | 524 | 11,745 | 0.26 | -0.70 | 0.03 | -0.29 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 352.50 | 10.05 | 11.00 | 10.53 | 11.30 | +0.71 | +6.71% | 0.03 | 61 | 457 | 0.26 | -0.76 | 0.03 | -0.26 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 355.00 | 11.85 | 13.65 | 12.75 | 12.70 | -0.12 | -0.94% | 0.04 | 70 | 1,678 | 0.32 | -0.82 | 0.02 | -0.22 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 357.50 | 14.30 | 15.90 | 15.10 | 15.20 | +0.83 | +5.78% | 0.04 | 15 | 592 | 0.34 | -0.86 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 360.00 | 16.20 | 18.15 | 17.18 | 17.57 | +0.77 | +4.59% | 0.05 | 38 | 5,850 | 0.35 | -0.89 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 362.50 | 18.60 | 20.50 | 19.55 | 20.00 | +0.90 | +4.72% | 0.05 | 4 | 408 | 0.37 | -0.92 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 365.00 | 20.95 | 22.90 | 21.93 | 22.65 | +1.15 | +5.35% | 0.06 | 24 | 2,946 | 0.39 | -0.94 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 367.50 | 23.35 | 25.35 | 24.35 | 25.74 | 0.00 | 0.00% | 0.07 | 0 | 744 | 0.42 | -0.95 | 0.01 | -0.10 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 370.00 | 25.75 | 27.40 | 26.58 | 27.28 | +1.34 | +5.17% | 0.07 | 4 | 1,262 | 0.39 | -0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 372.50 | 27.40 | 31.15 | 29.28 | 28.82 | +10.62 | +58.36% | 0.08 | 1 | 64 | 0.56 | -0.97 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 375.00 | 30.00 | 33.65 | 31.83 | 32.52 | +1.75 | +5.69% | 0.08 | 3 | 1,276 | 0.59 | -0.98 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 377.50 | 32.75 | 34.40 | 33.58 | 33.35 | -1.32 | -3.81% | 0.09 | 1 | 2 | 0.54 | -0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 380.00 | 35.25 | 36.90 | 36.08 | 37.05 | +1.19 | +3.32% | 0.09 | 842 | 868 | 0.56 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 382.50 | 37.65 | 40.00 | 38.83 | 26.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 385.00 | 39.85 | 43.55 | 41.70 | 42.15 | +1.05 | +2.56% | 0.11 | 400 | 349 | 0.72 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 387.50 | 42.30 | 44.55 | 43.43 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 390.00 | 45.05 | 48.60 | 46.83 | 47.30 | +1.50 | +3.28% | 0.12 | 356 | 119 | 0.77 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 392.50 | 47.35 | 50.05 | 48.70 | 36.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 395.00 | 49.85 | 53.60 | 51.73 | 52.05 | +0.70 | +1.37% | 0.13 | 294 | 77 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 397.50 | 52.30 | 55.00 | 53.65 | 40.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 400.00 | 54.75 | 57.40 | 56.08 | 57.25 | +1.50 | +2.70% | 0.14 | 92 | 31 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 402.50 | 57.60 | 61.10 | 59.35 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 405.00 | 59.80 | 63.60 | 61.70 | 61.20 | -0.20 | -0.33% | 0.15 | 56 | 19 | 0.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 407.50 | 62.55 | 66.10 | 64.33 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 410.00 | 64.80 | 67.55 | 66.18 | 56.44 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 412.50 | 67.30 | 71.10 | 69.20 | 34.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 415.00 | 70.05 | 73.60 | 71.83 | 37.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 417.50 | 72.80 | 75.65 | 74.23 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 420.00 | 75.10 | 78.60 | 76.85 | 76.74 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 422.50 | 77.30 | 79.45 | 78.38 | 64.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 425.00 | 79.80 | 83.65 | 81.73 | 48.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 427.50 | 82.30 | 86.10 | 84.20 | 50.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 430.00 | 84.80 | 88.60 | 86.70 | 55.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 432.50 | 87.30 | 90.00 | 88.65 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 435.00 | 90.15 | 93.60 | 91.88 | 116.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:04 PM EST |
| 437.50 | 92.30 | 96.10 | 94.20 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 440.00 | 95.55 | 98.65 | 97.10 | 63.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 442.50 | 97.30 | 101.10 | 99.20 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 445.00 | 99.80 | 103.55 | 101.68 | 128.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:04 PM EST |
| 447.50 | 102.30 | 105.30 | 103.80 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 450.00 | 105.10 | 108.60 | 106.85 | 76.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:04 PM EST |
| 452.50 | 107.55 | 111.10 | 109.33 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 455.00 | 109.80 | 113.60 | 111.70 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 457.50 | 112.30 | 116.10 | 114.20 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 460.00 | 114.80 | 118.60 | 116.70 | 142.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:04 PM EST |
| 462.50 | 117.30 | 119.50 | 118.40 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 465.00 | 119.80 | 123.60 | 121.70 | 147.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:04 PM EST |
| 467.50 | 122.30 | 126.15 | 124.23 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 470.00 | 125.05 | 128.60 | 126.83 | 152.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:04 PM EST |
| 472.50 | 127.30 | 131.15 | 129.23 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 475.00 | 130.25 | 133.55 | 131.90 | 130.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:04 PM EST |
| 477.50 | 132.30 | 136.10 | 134.20 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 480.00 | 135.05 | 138.60 | 136.83 | 85.18 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:04 PM EST |
| 482.50 | 137.30 | 139.25 | 138.28 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 485.00 | 139.80 | 142.90 | 141.35 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 487.50 | 142.35 | 144.35 | 143.35 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 490.00 | 145.10 | 148.60 | 146.85 | 141.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:04 PM EST |
| 492.50 | 147.35 | 150.65 | 149.00 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 495.00 | 150.20 | 152.90 | 151.55 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 497.50 | 152.35 | 154.35 | 153.35 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 500.00 | 154.85 | 158.60 | 156.73 | 161.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:04 PM EST |
| 502.50 | 157.35 | 160.00 | 158.68 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 505.00 | 159.85 | 162.90 | 161.38 | 158.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:04 PM EST |
| 510.00 | 164.85 | 166.90 | 165.88 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 515.00 | 169.85 | 172.60 | 171.23 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 520.00 | 174.85 | 178.60 | 176.73 | 121.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:04 PM EST |
| 525.00 | 179.85 | 182.85 | 181.35 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 530.00 | 184.85 | 187.90 | 186.38 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 535.00 | 189.85 | 192.85 | 191.35 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 540.00 | 195.15 | 198.10 | 196.63 | 140.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:04 PM EST |
| 545.00 | 199.85 | 201.90 | 200.88 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 560.00 | 214.85 | 216.90 | 215.88 | 160.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:04 PM EST |