Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $356.24 as of 7/10/2026 2:40:36 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 | 194.15 | 197.95 | 196.05 | 195.54 | +18.22 | +10.28% | 1.23 | 5 | 83 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 165.00 | 189.20 | 192.35 | 190.78 | 188.40 | +15.84 | +9.18% | 1.16 | 1 | 58 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 170.00 | 184.20 | 188.00 | 186.10 | 187.23 | 0.00 | 0.00% | 1.09 | 0 | 85 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 175.00 | 178.95 | 183.00 | 180.98 | 189.97 | 0.00 | 0.00% | 1.03 | 0 | 65 | 1.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 180.00 | 174.25 | 178.10 | 176.18 | 172.03 | +3.31 | +1.97% | 0.98 | 1 | 73 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 185.00 | 169.30 | 172.65 | 170.98 | 153.51 | 0.00 | 0.00% | 0.92 | 0 | 46 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:04 PM EST |
| 190.00 | 164.35 | 167.50 | 165.93 | 164.45 | +0.58 | +0.36% | 0.87 | 2 | 215 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 195.00 | 159.35 | 163.15 | 161.25 | 149.30 | 0.00 | 0.00% | 0.83 | 0 | 83 | 1.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:04 PM EST |
| 200.00 | 154.40 | 158.10 | 156.25 | 143.94 | 0.00 | 0.00% | 0.78 | 0 | 117 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:04 PM EST |
| 205.00 | 149.25 | 152.70 | 150.98 | 147.90 | 0.00 | 0.00% | 0.74 | 0 | 85 | 0.92 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 210.00 | 144.45 | 148.20 | 146.33 | 143.32 | -3.42 | -2.34% | 0.70 | 16 | 136 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 215.00 | 139.50 | 143.30 | 141.40 | 140.37 | 0.00 | 0.00% | 0.66 | 0 | 74 | 0.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 4:00:04 PM EST |
| 220.00 | 134.50 | 138.30 | 136.40 | 143.72 | 0.00 | 0.00% | 0.62 | 0 | 87 | 0.84 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 225.00 | 129.55 | 133.00 | 131.28 | 127.92 | 0.00 | 0.00% | 0.58 | 0 | 82 | 0.81 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 230.00 | 124.30 | 128.40 | 126.35 | 129.79 | 0.00 | 0.00% | 0.55 | 0 | 102 | 0.81 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 235.00 | 119.40 | 123.50 | 121.45 | 132.08 | 0.00 | 0.00% | 0.52 | 0 | 116 | 0.78 | 1.00 | 0.00 | -0.03 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 240.00 | 114.50 | 118.55 | 116.53 | 121.18 | 0.00 | 0.00% | 0.49 | 0 | 53 | 0.75 | 1.00 | 0.00 | -0.04 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 245.00 | 109.50 | 113.25 | 111.38 | 116.63 | 0.00 | 0.00% | 0.45 | 0 | 44 | 0.69 | 1.00 | 0.00 | -0.04 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 250.00 | 104.85 | 108.45 | 106.65 | 103.85 | -13.75 | -11.70% | 0.43 | 1 | 128 | 0.68 | 0.99 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 255.00 | 99.90 | 103.50 | 101.70 | 98.00 | +15.50 | +18.79% | 0.40 | 10 | 167 | 0.65 | 0.99 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 260.00 | 95.10 | 98.50 | 96.80 | 94.57 | +2.08 | +2.25% | 0.37 | 78 | 264 | 0.62 | 0.99 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 265.00 | 90.10 | 93.70 | 91.90 | 106.80 | 0.00 | 0.00% | 0.35 | 0 | 178 | 0.60 | 0.98 | 0.00 | -0.06 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 270.00 | 85.25 | 88.90 | 87.08 | 98.81 | 0.00 | 0.00% | 0.32 | 0 | 88 | 0.58 | 0.98 | 0.00 | -0.07 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 275.00 | 80.45 | 84.20 | 82.33 | 80.51 | +4.01 | +5.25% | 0.30 | 2 | 125 | 0.57 | 0.97 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 280.00 | 75.60 | 79.35 | 77.48 | 74.96 | -0.99 | -1.31% | 0.28 | 2 | 170 | 0.54 | 0.96 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 285.00 | 71.45 | 73.90 | 72.68 | 69.47 | +0.85 | +1.24% | 0.26 | 10 | 165 | 0.51 | 0.95 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 290.00 | 66.75 | 69.15 | 67.95 | 64.70 | -14.46 | -18.27% | 0.23 | 1 | 196 | 0.49 | 0.94 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 295.00 | 62.10 | 64.50 | 63.30 | 73.02 | 0.00 | 0.00% | 0.21 | 0 | 247 | 0.37 | 0.93 | 0.00 | -0.12 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 300.00 | 57.55 | 59.90 | 58.73 | 57.84 | -1.19 | -2.02% | 0.20 | 2 | 446 | 0.38 | 0.91 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 305.00 | 53.05 | 55.40 | 54.23 | 53.54 | +0.24 | +0.45% | 0.18 | 17 | 469 | 0.38 | 0.89 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 310.00 | 48.70 | 51.00 | 49.85 | 48.55 | +2.89 | +6.33% | 0.16 | 1 | 1,451 | 0.38 | 0.87 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 315.00 | 45.20 | 46.75 | 45.98 | 41.58 | 0.00 | 0.00% | 0.15 | 0 | 375 | 0.40 | 0.85 | 0.01 | -0.16 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 320.00 | 40.45 | 42.60 | 41.53 | 39.20 | -1.48 | -3.64% | 0.13 | 2 | 973 | 0.38 | 0.82 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 325.00 | 36.60 | 38.65 | 37.63 | 35.79 | -0.31 | -0.86% | 0.12 | 5 | 1,628 | 0.38 | 0.79 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 330.00 | 32.95 | 34.90 | 33.93 | 31.63 | -1.83 | -5.47% | 0.10 | 5 | 820 | 0.37 | 0.75 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 335.00 | 29.50 | 31.30 | 30.40 | 29.14 | -1.31 | -4.31% | 0.09 | 2 | 717 | 0.37 | 0.72 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 340.00 | 26.65 | 27.35 | 27.00 | 27.21 | -0.95 | -3.38% | 0.08 | 23 | 1,578 | 0.37 | 0.67 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 345.00 | 23.45 | 24.30 | 23.88 | 23.22 | -1.28 | -5.23% | 0.07 | 32 | 920 | 0.37 | 0.63 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 350.00 | 21.00 | 21.75 | 21.38 | 21.20 | -0.80 | -3.64% | 0.06 | 660 | 2,294 | 0.37 | 0.59 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 355.00 | 18.05 | 18.80 | 18.43 | 19.25 | -0.46 | -2.34% | 0.05 | 83 | 1,321 | 0.37 | 0.54 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 360.00 | 16.00 | 16.90 | 16.45 | 16.25 | -0.88 | -5.14% | 0.05 | 80 | 3,761 | 0.37 | 0.50 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 365.00 | 14.00 | 14.45 | 14.23 | 13.85 | -1.10 | -7.36% | 0.04 | 95 | 1,822 | 0.37 | 0.45 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 370.00 | 12.00 | 12.45 | 12.23 | 12.31 | -0.69 | -5.31% | 0.03 | 157 | 9,575 | 0.37 | 0.41 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 375.00 | 10.35 | 10.80 | 10.58 | 10.60 | -0.75 | -6.61% | 0.03 | 597 | 10,075 | 0.37 | 0.37 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 380.00 | 8.90 | 9.15 | 9.03 | 9.00 | -0.74 | -7.60% | 0.02 | 288 | 6,287 | 0.37 | 0.33 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 385.00 | 7.55 | 8.25 | 7.90 | 7.74 | -0.09 | -1.15% | 0.02 | 210 | 1,348 | 0.37 | 0.29 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 390.00 | 6.45 | 6.70 | 6.58 | 6.52 | -0.68 | -9.45% | 0.02 | 132 | 2,852 | 0.37 | 0.26 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 395.00 | 5.40 | 5.95 | 5.68 | 5.40 | -0.45 | -7.70% | 0.01 | 31 | 1,244 | 0.37 | 0.23 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 400.00 | 4.60 | 4.80 | 4.70 | 4.80 | -0.35 | -6.80% | 0.01 | 843 | 11,515 | 0.37 | 0.20 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 405.00 | 3.55 | 4.15 | 3.85 | 3.95 | 0.00 | 0.00% | 0.01 | 40 | 846 | 0.37 | 0.18 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 410.00 | 3.25 | 3.40 | 3.33 | 3.40 | -0.30 | -8.11% | 0.01 | 59 | 6,695 | 0.37 | 0.16 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 415.00 | 2.71 | 2.90 | 2.81 | 2.84 | -0.06 | -2.07% | 0.01 | 131 | 4,417 | 0.38 | 0.13 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 420.00 | 2.14 | 2.61 | 2.38 | 2.38 | -0.21 | -8.11% | 0.01 | 103 | 3,966 | 0.38 | 0.12 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 425.00 | 1.88 | 2.22 | 2.05 | 1.94 | -0.15 | -7.18% | 0.00 | 83 | 1,407 | 0.38 | 0.10 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 430.00 | 1.57 | 1.83 | 1.70 | 1.66 | -0.19 | -10.27% | 0.00 | 4,565 | 1,968 | 0.38 | 0.09 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 435.00 | 1.30 | 1.84 | 1.57 | 1.36 | -0.16 | -10.53% | 0.00 | 4 | 383 | 0.39 | 0.07 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 440.00 | 0.91 | 1.56 | 1.24 | 1.08 | 0.00 | 0.00% | 0.00 | 10 | 1,017 | 0.39 | 0.06 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 445.00 | 0.87 | 1.33 | 1.10 | 0.94 | 0.00 | 0.00% | 0.00 | 12 | 303 | 0.40 | 0.05 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 450.00 | 0.76 | 1.23 | 1.00 | 0.88 | -0.03 | -3.30% | 0.00 | 24 | 5,303 | 0.40 | 0.05 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 455.00 | 0.46 | 0.86 | 0.66 | 0.76 | +0.13 | +20.64% | 0.00 | 3 | 293 | 0.38 | 0.04 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 460.00 | 0.56 | 0.81 | 0.69 | 0.62 | +0.04 | +6.90% | 0.00 | 4 | 991 | 0.40 | 0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 465.00 | 0.38 | 0.86 | 0.62 | 0.59 | +0.04 | +7.28% | 0.00 | 9 | 79 | 0.41 | 0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 470.00 | 0.42 | 0.66 | 0.54 | 0.44 | -0.03 | -6.39% | 0.00 | 13 | 1,059 | 0.41 | 0.02 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 475.00 | 0.09 | 0.73 | 0.41 | 0.35 | -0.03 | -7.90% | 0.00 | 1 | 166 | 0.39 | 0.02 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 480.00 | 0.04 | 0.66 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.39 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 485.00 | 0.01 | 0.59 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.38 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/10/2026 4:00:04 PM EST |
| 490.00 | 0.01 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.38 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 495.00 | 0.01 | 0.49 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.39 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 500.00 | 0.01 | 0.44 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.40 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 505.00 | 0.01 | 0.44 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 510.00 | 0.01 | 0.42 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 515.00 | 0.01 | 0.40 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 520.00 | 0.01 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.43 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 525.00 | 0.01 | 0.38 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 530.00 | 0.01 | 0.20 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 21 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 535.00 | 0.01 | 0.36 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 540.00 | 0.01 | 0.36 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 545.00 | 0.01 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 560.00 | 0.01 | 0.34 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 0.50 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 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 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 354 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 165.00 | 0.01 | 1.10 | 0.56 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 329 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 195.00 | 0.01 | 0.34 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 116 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 200.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 5 | 217 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 205.00 | 0.02 | 0.36 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 210.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.13 | -68.43% | 0.00 | 5 | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 215.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.14 | -66.67% | 0.00 | 3 | 215 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 220.00 | 0.02 | 0.37 | 0.20 | 0.10 | -0.04 | -28.58% | 0.00 | 405 | 358 | 0.58 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.55 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 230.00 | 0.01 | 0.43 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.52 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.50 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 240.00 | 0.07 | 0.45 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 0.52 | 0.00 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 245.00 | 0.04 | 0.50 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.49 | 0.00 | 0.00 | -0.04 | 7/2/2026 | 7/10/2026 4:00:04 PM EST |
| 250.00 | 0.04 | 0.30 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.44 | -0.01 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 255.00 | 0.10 | 0.59 | 0.35 | 0.60 | +0.26 | +76.48% | 0.00 | 2 | 1,972 | 0.47 | -0.01 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 260.00 | 0.22 | 0.61 | 0.42 | 0.38 | -0.06 | -13.64% | 0.00 | 30 | 1,633 | 0.46 | -0.01 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 265.00 | 0.29 | 0.78 | 0.54 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 0.46 | -0.02 | 0.00 | -0.06 | 7/7/2026 | 7/10/2026 4:00:04 PM EST |
| 270.00 | 0.35 | 0.88 | 0.62 | 0.58 | -0.06 | -9.38% | 0.00 | 24 | 1,237 | 0.44 | -0.02 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 275.00 | 0.54 | 0.81 | 0.68 | 0.76 | -0.03 | -3.80% | 0.00 | 3 | 824 | 0.43 | -0.03 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 280.00 | 0.54 | 1.04 | 0.79 | 0.96 | -0.06 | -5.89% | 0.00 | 216 | 2,084 | 0.42 | -0.04 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 285.00 | 0.90 | 1.31 | 1.11 | 1.04 | -0.18 | -14.76% | 0.00 | 33 | 1,001 | 0.42 | -0.05 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 290.00 | 1.10 | 1.58 | 1.34 | 1.29 | -0.11 | -7.86% | 0.00 | 18 | 1,069 | 0.41 | -0.06 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 295.00 | 1.53 | 1.65 | 1.59 | 1.60 | -0.19 | -10.62% | 0.01 | 12 | 965 | 0.40 | -0.07 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 300.00 | 1.91 | 2.10 | 2.01 | 2.05 | -0.08 | -3.76% | 0.01 | 71 | 5,072 | 0.40 | -0.09 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 305.00 | 2.27 | 2.62 | 2.45 | 2.62 | +0.08 | +3.15% | 0.01 | 144 | 1,187 | 0.39 | -0.11 | 0.00 | -0.14 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 310.00 | 2.92 | 3.25 | 3.09 | 3.10 | -0.54 | -14.84% | 0.01 | 325 | 2,776 | 0.38 | -0.13 | 0.00 | -0.15 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 315.00 | 3.40 | 4.25 | 3.83 | 3.99 | -0.13 | -3.16% | 0.01 | 378 | 1,363 | 0.38 | -0.15 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 320.00 | 4.25 | 5.15 | 4.70 | 4.95 | -0.30 | -5.72% | 0.01 | 133 | 2,067 | 0.38 | -0.18 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 325.00 | 5.25 | 6.30 | 5.78 | 5.99 | -0.21 | -3.39% | 0.02 | 57 | 1,725 | 0.37 | -0.21 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 330.00 | 6.85 | 7.40 | 7.13 | 7.18 | -0.45 | -5.90% | 0.02 | 125 | 2,102 | 0.37 | -0.25 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 335.00 | 7.95 | 9.00 | 8.48 | 8.60 | -0.54 | -5.91% | 0.03 | 57 | 4,655 | 0.37 | -0.28 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 340.00 | 10.20 | 10.75 | 10.48 | 10.41 | -0.62 | -5.63% | 0.03 | 70 | 1,885 | 0.37 | -0.33 | 0.01 | -0.21 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 345.00 | 12.10 | 12.45 | 12.28 | 12.20 | -0.10 | -0.82% | 0.04 | 57 | 2,283 | 0.37 | -0.37 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 350.00 | 14.35 | 14.65 | 14.50 | 14.36 | -0.04 | -0.28% | 0.04 | 63 | 9,858 | 0.37 | -0.41 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 355.00 | 16.75 | 17.50 | 17.13 | 17.23 | -0.07 | -0.41% | 0.05 | 31 | 810 | 0.37 | -0.46 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 360.00 | 18.70 | 20.20 | 19.45 | 20.00 | -2.40 | -10.72% | 0.05 | 2 | 3,111 | 0.37 | -0.50 | 0.01 | -0.23 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 365.00 | 21.45 | 23.15 | 22.30 | 23.67 | -2.23 | -8.61% | 0.06 | 6 | 1,072 | 0.37 | -0.55 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 370.00 | 24.45 | 26.25 | 25.35 | 26.80 | +0.48 | +1.83% | 0.07 | 5 | 523 | 0.36 | -0.59 | 0.01 | -0.22 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 375.00 | 27.95 | 29.60 | 28.78 | 30.73 | 0.00 | 0.00% | 0.08 | 0 | 766 | 0.37 | -0.63 | 0.01 | -0.21 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 380.00 | 31.05 | 33.10 | 32.08 | 34.65 | +2.00 | +6.13% | 0.08 | 9 | 10,230 | 0.36 | -0.67 | 0.01 | -0.20 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 385.00 | 34.80 | 37.20 | 36.00 | 34.15 | 0.00 | 0.00% | 0.09 | 0 | 9,273 | 0.37 | -0.71 | 0.01 | -0.19 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 390.00 | 38.50 | 41.45 | 39.98 | 41.87 | +8.84 | +26.77% | 0.10 | 4 | 437 | 0.37 | -0.74 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 395.00 | 42.55 | 45.30 | 43.93 | 45.60 | -14.76 | -24.46% | 0.11 | 22 | 1,136 | 0.37 | -0.77 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 400.00 | 46.65 | 49.80 | 48.23 | 50.19 | -2.02 | -3.87% | 0.12 | 2 | 730 | 0.37 | -0.80 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 4:00:04 PM EST |
| 405.00 | 52.05 | 54.15 | 53.10 | 50.66 | 0.00 | 0.00% | 0.13 | 0 | 162 | 0.39 | -0.82 | 0.01 | -0.15 | 7/8/2026 | 7/10/2026 4:00:04 PM EST |
| 410.00 | 55.40 | 58.60 | 57.00 | 51.85 | 0.00 | 0.00% | 0.14 | 0 | 197 | 0.37 | -0.84 | 0.01 | -0.14 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 415.00 | 59.90 | 63.15 | 61.53 | 56.48 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.36 | -0.87 | 0.00 | -0.13 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 420.00 | 64.50 | 67.75 | 66.13 | 65.95 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.46 | -0.88 | 0.00 | -0.11 | 7/1/2026 | 7/10/2026 4:00:04 PM EST |
| 425.00 | 69.15 | 72.50 | 70.83 | 73.80 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.47 | -0.90 | 0.00 | -0.10 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 430.00 | 73.90 | 77.15 | 75.53 | 54.55 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.47 | -0.91 | 0.00 | -0.09 | 5/28/2026 | 7/10/2026 4:00:04 PM EST |
| 435.00 | 78.75 | 81.90 | 80.33 | 79.40 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.48 | -0.93 | 0.00 | -0.08 | 7/1/2026 | 7/10/2026 4:00:04 PM EST |
| 440.00 | 83.60 | 86.75 | 85.18 | 82.18 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.50 | -0.94 | 0.00 | -0.07 | 7/1/2026 | 7/10/2026 4:00:04 PM EST |
| 445.00 | 88.50 | 91.55 | 90.03 | 82.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.06 | 6/9/2026 | 7/10/2026 4:00:04 PM EST |
| 450.00 | 93.05 | 96.85 | 94.95 | 88.49 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.54 | -0.95 | 0.00 | -0.06 | 7/6/2026 | 7/10/2026 4:00:04 PM EST |
| 455.00 | 98.10 | 101.80 | 99.95 | % | 0.22 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 7/10/2026 4:00:04 PM EST | |||
| 460.00 | 103.10 | 106.75 | 104.93 | 97.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 6/17/2026 | 7/10/2026 4:00:04 PM EST |
| 465.00 | 107.95 | 112.00 | 109.98 | 110.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 6/3/2026 | 7/10/2026 4:00:04 PM EST |
| 470.00 | 112.95 | 116.95 | 114.95 | 76.58 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 475.00 | 117.90 | 121.95 | 119.93 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 480.00 | 122.90 | 126.95 | 124.93 | 85.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 485.00 | 127.95 | 131.95 | 129.95 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 490.00 | 132.95 | 137.00 | 134.98 | 141.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 7/10/2026 4:00:04 PM EST |
| 495.00 | 137.85 | 141.95 | 139.90 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 500.00 | 142.85 | 146.95 | 144.90 | 161.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/10/2026 4:00:04 PM EST |
| 505.00 | 147.85 | 151.95 | 149.90 | % | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 510.00 | 153.10 | 156.95 | 155.03 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 515.00 | 157.85 | 161.95 | 159.90 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 520.00 | 162.85 | 166.95 | 164.90 | 121.94 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 525.00 | 168.55 | 171.75 | 170.15 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 530.00 | 172.95 | 176.75 | 174.85 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 535.00 | 177.95 | 181.75 | 179.85 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 540.00 | 182.95 | 186.95 | 184.95 | 140.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |
| 545.00 | 187.85 | 191.95 | 189.90 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:04 PM EST | |||
| 560.00 | 202.85 | 206.95 | 204.90 | 160.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/10/2026 4:00:04 PM EST |