Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $344.59 as of 8/25/2026 9:55:58 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 | 143.35 | 147.05 | 145.20 | 142.87 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 205.00 | 138.25 | 142.05 | 140.15 | 170.76 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 133.25 | 137.10 | 135.18 | 166.66 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 215.00 | 128.35 | 132.10 | 130.23 | 161.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 123.15 | 127.15 | 125.15 | % | 0.57 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 225.00 | 118.25 | 122.15 | 120.20 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 230.00 | 113.30 | 117.15 | 115.23 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 235.00 | 108.30 | 112.05 | 110.18 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 240.00 | 103.40 | 107.00 | 105.20 | 103.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 245.00 | 98.80 | 102.00 | 100.40 | 131.77 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 93.25 | 97.00 | 95.13 | 98.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 255.00 | 88.40 | 92.10 | 90.25 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 260.00 | 83.50 | 87.10 | 85.30 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 265.00 | 78.40 | 82.15 | 80.28 | 74.36 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 73.40 | 77.15 | 75.28 | 71.52 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 275.00 | 68.65 | 72.15 | 70.40 | 68.39 | 0.00 | 0.00% | 0.26 | 0 | 78 | 0.74 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 63.70 | 67.20 | 65.45 | 63.47 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.70 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 285.00 | 58.70 | 62.20 | 60.45 | 60.62 | 0.00 | 0.00% | 0.21 | 0 | 120 | 0.65 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 54.20 | 57.25 | 55.73 | 55.72 | 0.00 | 0.00% | 0.19 | 0 | 72 | 0.61 | 0.99 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 295.00 | 48.55 | 52.50 | 50.53 | 49.63 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.57 | 0.99 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 43.80 | 47.40 | 45.60 | 44.78 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.53 | 0.98 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 305.00 | 38.75 | 42.50 | 40.63 | 41.10 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.49 | 0.96 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 34.20 | 37.70 | 35.95 | 36.35 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.45 | 0.94 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 315.00 | 29.25 | 33.05 | 31.15 | 24.51 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | 0.92 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 317.50 | 27.00 | 30.75 | 28.88 | % | 0.09 | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.15 | 8/24/2026 4:00:01 PM EST | |||
| 320.00 | 25.40 | 28.50 | 26.95 | 23.99 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.27 | 0.88 | 0.01 | -0.16 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 322.50 | 22.60 | 26.30 | 24.45 | % | 0.08 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.18 | 8/24/2026 4:00:01 PM EST | |||
| 325.00 | 20.60 | 24.20 | 22.40 | 23.70 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.27 | 0.83 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 327.50 | 18.85 | 22.20 | 20.53 | % | 0.06 | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.21 | 8/24/2026 4:00:01 PM EST | |||
| 330.00 | 17.80 | 19.05 | 18.43 | 18.42 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.29 | 0.77 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 332.50 | 15.80 | 17.20 | 16.50 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.73 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 335.00 | 14.10 | 15.40 | 14.75 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.28 | 0.69 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 337.50 | 12.55 | 13.65 | 13.10 | % | 0.04 | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.25 | 8/24/2026 4:00:01 PM EST | |||
| 340.00 | 11.05 | 12.00 | 11.53 | 11.44 | 0.00 | 0.00% | 0.03 | 0 | 484 | 0.28 | 0.61 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 342.50 | 9.70 | 10.55 | 10.13 | 10.26 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.28 | 0.57 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 345.00 | 7.55 | 9.20 | 8.38 | 8.75 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.28 | 0.52 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 347.50 | 7.25 | 8.00 | 7.63 | 7.86 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.28 | 0.47 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 6.20 | 6.95 | 6.58 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 733 | 0.28 | 0.43 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 352.50 | 5.25 | 5.95 | 5.60 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.28 | 0.38 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 355.00 | 4.55 | 5.10 | 4.83 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.28 | 0.34 | 0.02 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 357.50 | 3.70 | 4.35 | 4.03 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.30 | 0.02 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 3.05 | 3.70 | 3.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2,032 | 0.29 | 0.26 | 0.02 | -0.20 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 362.50 | 2.54 | 3.15 | 2.85 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.28 | 0.23 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 365.00 | 2.11 | 2.62 | 2.37 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.29 | 0.20 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 370.00 | 1.37 | 1.88 | 1.63 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.29 | 0.15 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 375.00 | 0.91 | 1.21 | 1.06 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.29 | 0.11 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 0.75 | 0.86 | 0.81 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 927 | 0.30 | 0.09 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 385.00 | 0.40 | 0.72 | 0.56 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.30 | 0.07 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 0.19 | 0.45 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.30 | 0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 395.00 | 0.14 | 0.48 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.32 | 0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 400.00 | 0.16 | 0.26 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.32 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 405.00 | 0.01 | 0.36 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.31 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 410.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.35 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 415.00 | 0.01 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.35 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 420.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.35 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 425.00 | 0.02 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 430.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.40 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 435.00 | 0.02 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 440.00 | 0.01 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 455.00 | 0.01 | 0.22 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 255.00 | 0.02 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 265.00 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 275.00 | 0.01 | 0.28 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 285.00 | 0.01 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 295.00 | 0.08 | 0.40 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.35 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 0.12 | 0.48 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.34 | -0.02 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 305.00 | 0.21 | 0.61 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.32 | -0.04 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 0.50 | 0.77 | 0.64 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.32 | -0.06 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 315.00 | 0.67 | 0.99 | 0.83 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.30 | -0.08 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 317.50 | 0.87 | 1.31 | 1.09 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.10 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 1.08 | 1.51 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.29 | -0.12 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 322.50 | 1.36 | 1.93 | 1.65 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.18 | 8/24/2026 4:00:01 PM EST | |||
| 325.00 | 1.75 | 2.25 | 2.00 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.29 | -0.17 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 327.50 | 2.19 | 2.79 | 2.49 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.20 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 2.90 | 3.15 | 3.03 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.29 | -0.23 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 332.50 | 3.30 | 4.10 | 3.70 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.27 | 0.01 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 335.00 | 4.15 | 4.85 | 4.50 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.29 | -0.31 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 337.50 | 4.85 | 5.70 | 5.28 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.35 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 5.75 | 7.15 | 6.45 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 730 | 0.28 | -0.39 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 342.50 | 6.85 | 7.80 | 7.33 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | -0.43 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 345.00 | 8.05 | 8.90 | 8.48 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.28 | -0.48 | 0.02 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 347.50 | 9.30 | 10.35 | 9.83 | 8.79 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.53 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 10.70 | 12.55 | 11.63 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.28 | -0.57 | 0.02 | -0.25 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 352.50 | 12.20 | 13.50 | 12.85 | 11.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.62 | 0.02 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 355.00 | 14.00 | 15.00 | 14.50 | 14.45 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.29 | -0.66 | 0.02 | -0.23 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 357.50 | 15.40 | 17.10 | 16.25 | 14.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.70 | 0.02 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 17.20 | 19.05 | 18.13 | 16.79 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.29 | -0.74 | 0.02 | -0.20 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 362.50 | 19.15 | 21.05 | 20.10 | % | 0.06 | 0 | 0 | 0.29 | -0.77 | 0.01 | -0.19 | 8/24/2026 4:00:01 PM EST | |||
| 365.00 | 21.10 | 23.10 | 22.10 | 21.73 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.28 | -0.80 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 370.00 | 24.50 | 27.90 | 26.20 | 31.57 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.37 | -0.85 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 375.00 | 29.05 | 32.25 | 30.65 | 33.65 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.38 | -0.89 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 33.80 | 37.35 | 35.58 | 40.85 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.42 | -0.91 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 385.00 | 38.55 | 42.20 | 40.38 | 26.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | -0.93 | 0.01 | -0.09 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 43.50 | 47.25 | 45.38 | 46.99 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.08 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 395.00 | 48.40 | 52.20 | 50.30 | 42.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.06 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 400.00 | 53.40 | 56.95 | 55.18 | % | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 405.00 | 58.40 | 62.20 | 60.30 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 410.00 | 63.20 | 66.95 | 65.08 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 415.00 | 68.20 | 71.35 | 69.78 | 43.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 420.00 | 73.40 | 76.90 | 75.15 | 76.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 425.00 | 78.35 | 82.00 | 80.18 | 52.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 430.00 | 83.40 | 87.00 | 85.20 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 435.00 | 88.40 | 91.95 | 90.18 | 90.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 440.00 | 93.35 | 97.00 | 95.18 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 445.00 | 98.40 | 102.00 | 100.20 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 450.00 | 103.35 | 107.00 | 105.18 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 455.00 | 108.35 | 112.15 | 110.25 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 460.00 | 113.35 | 117.00 | 115.18 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 465.00 | 118.35 | 122.00 | 120.18 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 470.00 | 123.35 | 127.15 | 125.25 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 480.00 | 133.40 | 137.00 | 135.20 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |