Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $318.63 as of 7/27/2026 8:09:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 125.25 | 128.95 | 127.10 | 129.25 | -27.33 | -17.46% | 0.64 | 1 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 205.00 | 120.40 | 123.95 | 122.18 | 138.95 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 115.30 | 119.05 | 117.18 | 144.73 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 215.00 | 110.50 | 113.95 | 112.23 | 139.59 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 105.35 | 108.95 | 107.15 | 127.62 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 225.00 | 100.45 | 103.95 | 102.20 | 129.83 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 230.00 | 95.30 | 99.00 | 97.15 | 124.94 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 235.00 | 90.45 | 93.95 | 92.20 | 125.22 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 240.00 | 85.65 | 89.00 | 87.33 | 115.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 245.00 | 80.40 | 84.00 | 82.20 | 111.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 250.00 | 75.50 | 79.00 | 77.25 | 69.90 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 255.00 | 70.50 | 74.00 | 72.25 | 98.87 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 260.00 | 65.95 | 69.05 | 67.50 | 59.81 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 265.00 | 60.80 | 64.05 | 62.43 | 104.75 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 267.50 | 58.35 | 61.55 | 59.95 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 270.00 | 55.75 | 59.05 | 57.40 | 59.00 | +8.30 | +16.38% | 0.21 | 1 | 11 | 0.86 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 272.50 | 53.35 | 56.60 | 54.98 | 50.44 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.83 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 275.00 | 51.20 | 54.10 | 52.65 | 44.82 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.78 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 277.50 | 48.40 | 51.60 | 50.00 | 43.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 280.00 | 45.90 | 48.70 | 47.30 | 40.40 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.68 | 0.99 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 282.50 | 43.50 | 46.70 | 45.10 | 46.29 | +7.91 | +20.61% | 0.16 | 206 | 11 | 0.71 | 0.99 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 285.00 | 40.95 | 43.75 | 42.35 | 42.32 | +5.78 | +15.82% | 0.15 | 188 | 34 | 0.62 | 0.98 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 287.50 | 38.45 | 41.75 | 40.10 | 41.40 | +7.92 | +23.66% | 0.14 | 206 | 11 | 0.65 | 0.98 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 290.00 | 36.10 | 39.30 | 37.70 | 37.47 | -20.49 | -35.36% | 0.13 | 193 | 36 | 0.62 | 0.97 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 292.50 | 33.45 | 36.90 | 35.18 | 37.22 | +8.70 | +30.51% | 0.12 | 1 | 1 | 0.60 | 0.96 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 295.00 | 31.20 | 34.50 | 32.85 | 33.68 | +6.28 | +22.92% | 0.11 | 14 | 80 | 0.58 | 0.95 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 297.50 | 28.80 | 31.65 | 30.23 | % | 0.10 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.18 | 7/27/2026 3:59:58 PM EST | |||
| 300.00 | 26.25 | 29.30 | 27.78 | 28.00 | +6.19 | +28.39% | 0.09 | 63 | 130 | 0.49 | 0.92 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 302.50 | 24.25 | 27.50 | 25.88 | % | 0.09 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.22 | 7/27/2026 3:59:58 PM EST | |||
| 305.00 | 22.10 | 24.75 | 23.43 | 26.06 | +8.32 | +46.90% | 0.08 | 5 | 43 | 0.45 | 0.88 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 307.50 | 19.95 | 23.10 | 21.53 | 21.70 | +6.15 | +39.55% | 0.07 | 1 | 1 | 0.33 | 0.86 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 310.00 | 17.65 | 20.55 | 19.10 | 19.75 | +6.01 | +43.75% | 0.06 | 13 | 112 | 0.31 | 0.83 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 312.50 | 16.45 | 17.60 | 17.03 | 17.23 | +5.53 | +47.27% | 0.05 | 4 | 2 | 0.33 | 0.79 | 0.01 | -0.31 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 315.00 | 14.65 | 15.55 | 15.10 | 15.30 | +4.85 | +46.42% | 0.05 | 151 | 246 | 0.32 | 0.75 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 317.50 | 12.85 | 13.80 | 13.33 | 15.45 | +6.72 | +76.98% | 0.04 | 9 | 26 | 0.33 | 0.71 | 0.02 | -0.35 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 320.00 | 11.20 | 11.75 | 11.48 | 11.60 | +4.16 | +55.92% | 0.04 | 303 | 727 | 0.32 | 0.67 | 0.02 | -0.36 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 322.50 | 9.70 | 10.40 | 10.05 | 10.64 | +4.39 | +70.24% | 0.03 | 143 | 286 | 0.33 | 0.62 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 8.30 | 8.90 | 8.60 | 9.25 | +3.80 | +69.73% | 0.03 | 357 | 353 | 0.32 | 0.56 | 0.02 | -0.38 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 327.50 | 7.10 | 7.50 | 7.30 | 7.25 | +2.79 | +62.56% | 0.02 | 1,717 | 109 | 0.32 | 0.51 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 330.00 | 5.85 | 6.35 | 6.10 | 6.30 | +2.64 | +72.14% | 0.02 | 1,178 | 615 | 0.32 | 0.46 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 332.50 | 4.85 | 5.45 | 5.15 | 5.30 | +2.15 | +68.26% | 0.02 | 285 | 211 | 0.32 | 0.40 | 0.02 | -0.35 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 335.00 | 4.10 | 4.45 | 4.28 | 4.35 | +1.95 | +81.25% | 0.01 | 915 | 390 | 0.32 | 0.35 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 337.50 | 3.35 | 3.80 | 3.58 | 3.55 | +1.47 | +70.68% | 0.01 | 227 | 143 | 0.33 | 0.31 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 340.00 | 2.79 | 3.10 | 2.95 | 3.03 | +1.48 | +95.49% | 0.01 | 1,220 | 624 | 0.33 | 0.26 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 342.50 | 2.19 | 2.50 | 2.35 | 2.40 | +1.08 | +81.82% | 0.01 | 399 | 265 | 0.33 | 0.22 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 345.00 | 1.82 | 2.05 | 1.94 | 1.90 | +0.90 | +90.00% | 0.01 | 321 | 476 | 0.33 | 0.19 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 347.50 | 1.47 | 1.73 | 1.60 | 1.55 | +0.66 | +74.16% | 0.00 | 148 | 189 | 0.34 | 0.16 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 350.00 | 1.19 | 1.42 | 1.31 | 1.21 | +0.55 | +83.34% | 0.00 | 1,814 | 1,840 | 0.34 | 0.13 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 352.50 | 0.90 | 1.10 | 1.00 | 1.01 | +0.46 | +83.64% | 0.00 | 359 | 83 | 0.34 | 0.11 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 355.00 | 0.69 | 0.96 | 0.83 | 0.88 | +0.37 | +72.55% | 0.00 | 267 | 354 | 0.34 | 0.10 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 357.50 | 0.63 | 0.76 | 0.70 | 0.70 | +0.30 | +75.00% | 0.00 | 111 | 320 | 0.35 | 0.08 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 0.45 | 0.67 | 0.56 | 0.59 | +0.20 | +51.29% | 0.00 | 373 | 995 | 0.35 | 0.07 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 362.50 | 0.29 | 0.58 | 0.44 | 0.45 | +0.12 | +36.37% | 0.00 | 399 | 723 | 0.35 | 0.06 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 365.00 | 0.28 | 0.42 | 0.35 | 0.39 | +0.14 | +56.00% | 0.00 | 119 | 522 | 0.36 | 0.05 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 367.50 | 0.30 | 0.47 | 0.39 | 0.34 | +0.08 | +30.77% | 0.00 | 5 | 663 | 0.38 | 0.04 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 370.00 | 0.25 | 0.38 | 0.32 | 0.32 | +0.12 | +60.00% | 0.00 | 391 | 2,114 | 0.39 | 0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 0.14 | 0.27 | 0.21 | 0.27 | +0.10 | +58.83% | 0.00 | 151 | 713 | 0.39 | 0.02 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 0.10 | 0.18 | 0.14 | 0.16 | -0.02 | -11.12% | 0.00 | 83 | 1,436 | 0.40 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 385.00 | 0.11 | 0.20 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 78 | 403 | 0.44 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 70 | 408 | 0.45 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 395.00 | 0.08 | 0.19 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 87 | 279 | 0.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 400.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 400 | 1,484 | 0.49 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 405.00 | 0.05 | 0.22 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 1,808 | 0.49 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 167 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 415.00 | 0.02 | 0.19 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 9 | 82 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 420.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 408 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 425.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 400 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 6 | 302 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 435.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 0.01 | 0.17 | 0.09 | 0.02 | -0.07 | -77.78% | 0.00 | 45 | 395 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 445.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 450.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 4 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 455.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 460.00 | 0.01 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 10 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 465.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 156 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 972 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 480.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 168 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 205.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 445 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.19 | 0.10 | 0.19 | +0.15 | +375.00% | 0.00 | 1 | 248 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 12 | 170 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 319 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 265.00 | 0.01 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 267.50 | 0.01 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 270.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 440 | 0.44 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 272.50 | 0.02 | 0.21 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 275.00 | 0.02 | 0.09 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 135 | 0.41 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 277.50 | 0.02 | 0.23 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 24 | 150 | 0.40 | -0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 282.50 | 0.03 | 0.28 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | -0.01 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 285.00 | 0.06 | 0.20 | 0.13 | 0.20 | -0.17 | -45.95% | 0.00 | 1,478 | 1,953 | 0.38 | -0.02 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 287.50 | 0.12 | 0.35 | 0.24 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.02 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 290.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.38 | -61.29% | 0.00 | 107 | 311 | 0.37 | -0.03 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 292.50 | 0.28 | 0.36 | 0.32 | 0.32 | -0.44 | -57.90% | 0.00 | 11 | 12 | 0.37 | -0.04 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 295.00 | 0.27 | 0.46 | 0.37 | 0.40 | -0.55 | -57.90% | 0.00 | 251 | 370 | 0.36 | -0.05 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 297.50 | 0.48 | 0.58 | 0.53 | 0.61 | -0.59 | -49.17% | 0.00 | 2 | 13 | 0.36 | -0.06 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 300.00 | 0.66 | 0.78 | 0.72 | 0.71 | -0.83 | -53.90% | 0.00 | 1,294 | 1,004 | 0.36 | -0.08 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 302.50 | 0.86 | 1.00 | 0.93 | 0.98 | -1.05 | -51.73% | 0.00 | 17 | 36 | 0.36 | -0.09 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 305.00 | 1.13 | 1.27 | 1.20 | 1.19 | -1.31 | -52.40% | 0.00 | 1,550 | 2,197 | 0.35 | -0.12 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 307.50 | 1.32 | 1.63 | 1.48 | 1.43 | -1.57 | -52.34% | 0.00 | 25 | 6 | 0.35 | -0.14 | 0.01 | -0.27 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 310.00 | 1.76 | 2.00 | 1.88 | 1.88 | -1.96 | -51.05% | 0.01 | 329 | 2,846 | 0.35 | -0.17 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 312.50 | 2.19 | 2.49 | 2.34 | 2.35 | -2.00 | -45.98% | 0.01 | 214 | 11 | 0.34 | -0.21 | 0.01 | -0.31 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 315.00 | 2.79 | 3.10 | 2.95 | 2.82 | -2.78 | -49.65% | 0.01 | 280 | 1,362 | 0.34 | -0.25 | 0.02 | -0.33 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 317.50 | 3.35 | 3.75 | 3.55 | 3.50 | -2.96 | -45.82% | 0.01 | 17 | 54 | 0.34 | -0.29 | 0.02 | -0.35 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 320.00 | 4.10 | 4.60 | 4.35 | 4.30 | -3.26 | -43.13% | 0.01 | 452 | 715 | 0.33 | -0.33 | 0.02 | -0.36 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 322.50 | 5.05 | 5.60 | 5.33 | 5.40 | -3.60 | -40.00% | 0.02 | 37 | 84 | 0.33 | -0.38 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 6.15 | 6.70 | 6.43 | 6.30 | -4.36 | -40.91% | 0.02 | 255 | 459 | 0.33 | -0.44 | 0.02 | -0.38 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 327.50 | 7.35 | 8.00 | 7.68 | 7.34 | -5.16 | -41.28% | 0.02 | 241 | 78 | 0.33 | -0.49 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 330.00 | 8.65 | 9.40 | 9.03 | 8.83 | -5.02 | -36.25% | 0.03 | 149 | 806 | 0.33 | -0.54 | 0.02 | -0.37 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 332.50 | 10.20 | 10.90 | 10.55 | 10.28 | -4.80 | -31.83% | 0.03 | 10 | 40 | 0.34 | -0.60 | 0.02 | -0.35 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 335.00 | 11.85 | 12.55 | 12.20 | 12.19 | -5.51 | -31.13% | 0.04 | 18 | 297 | 0.34 | -0.65 | 0.02 | -0.34 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 337.50 | 13.45 | 14.45 | 13.95 | 13.72 | -4.97 | -26.60% | 0.04 | 36 | 36 | 0.34 | -0.69 | 0.02 | -0.31 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 340.00 | 15.55 | 16.40 | 15.98 | 15.13 | -6.74 | -30.82% | 0.05 | 36 | 276 | 0.35 | -0.74 | 0.02 | -0.29 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 342.50 | 17.00 | 18.50 | 17.75 | 17.23 | -6.34 | -26.90% | 0.05 | 3 | 59 | 0.34 | -0.78 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 345.00 | 18.60 | 21.30 | 19.95 | 20.15 | -6.15 | -23.39% | 0.06 | 16 | 348 | 0.33 | -0.81 | 0.01 | -0.24 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 347.50 | 20.85 | 22.95 | 21.90 | 21.40 | -5.93 | -21.70% | 0.06 | 5 | 10 | 0.41 | -0.84 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 350.00 | 23.35 | 25.10 | 24.23 | 23.50 | -7.37 | -23.88% | 0.07 | 9 | 352 | 0.41 | -0.87 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 352.50 | 24.60 | 28.40 | 26.50 | 31.82 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.46 | -0.89 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 355.00 | 27.40 | 30.05 | 28.73 | 26.80 | -9.13 | -25.42% | 0.08 | 17 | 146 | 0.46 | -0.90 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 357.50 | 29.75 | 32.70 | 31.23 | 31.57 | -7.60 | -19.41% | 0.09 | 1 | 30 | 0.48 | -0.92 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 32.20 | 35.20 | 33.70 | 32.86 | -8.40 | -20.36% | 0.09 | 11 | 214 | 0.50 | -0.93 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 362.50 | 34.15 | 37.55 | 35.85 | 42.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.53 | -0.94 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 365.00 | 36.55 | 39.85 | 38.20 | 37.53 | -8.25 | -18.03% | 0.10 | 37 | 122 | 0.54 | -0.95 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 367.50 | 39.05 | 42.45 | 40.75 | 46.90 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.57 | -0.96 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 370.00 | 41.50 | 44.90 | 43.20 | 44.28 | -5.07 | -10.28% | 0.12 | 5 | 292 | 0.59 | -0.97 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 46.50 | 50.15 | 48.33 | 55.69 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.62 | -0.98 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 51.45 | 54.75 | 53.10 | 54.00 | -7.13 | -11.67% | 0.14 | 1 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 385.00 | 56.50 | 59.80 | 58.15 | 64.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 61.90 | 64.30 | 63.10 | 69.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 395.00 | 66.50 | 69.60 | 68.05 | 29.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 400.00 | 71.50 | 74.95 | 73.23 | 79.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 405.00 | 76.90 | 79.50 | 78.20 | 38.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 81.50 | 84.20 | 82.85 | 91.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 415.00 | 86.90 | 89.75 | 88.33 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 420.00 | 91.90 | 94.90 | 93.40 | 99.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 425.00 | 96.50 | 99.95 | 98.23 | 71.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 101.50 | 104.55 | 103.03 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 435.00 | 106.90 | 109.85 | 108.38 | 117.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 111.50 | 114.60 | 113.05 | 122.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 445.00 | 116.50 | 119.85 | 118.18 | 127.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 450.00 | 121.50 | 124.25 | 122.88 | 80.46 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 455.00 | 126.50 | 129.95 | 128.23 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 460.00 | 131.50 | 134.65 | 133.08 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 465.00 | 136.50 | 139.65 | 138.08 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 470.00 | 141.50 | 144.65 | 143.08 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 480.00 | 151.50 | 154.85 | 153.18 | 132.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 490.00 | 161.90 | 164.90 | 163.40 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |