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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 240.50 | 244.05 | 242.28 | 243.30 | -57.62 | -19.15% | 2.85 | 14 | 180 | 2.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 235.65 | 239.10 | 237.38 | % | 2.64 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 230.50 | 234.15 | 232.33 | 246.02 | 0.00 | 0.00% | 2.45 | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 225.70 | 229.15 | 227.43 | 227.55 | -31.05 | -12.01% | 2.27 | 1 | 40 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 220.70 | 224.20 | 222.45 | 254.87 | 0.00 | 0.00% | 2.12 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 215.60 | 219.25 | 217.43 | 249.10 | 0.00 | 0.00% | 1.98 | 0 | 43 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 210.75 | 214.25 | 212.50 | 256.99 | 0.00 | 0.00% | 1.85 | 0 | 106 | 1.67 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 205.80 | 209.30 | 207.55 | 235.74 | 0.00 | 0.00% | 1.73 | 0 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 200.70 | 204.35 | 202.53 | 193.78 | 0.00 | 0.00% | 1.62 | 0 | 56 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 195.90 | 199.40 | 197.65 | 190.99 | 0.00 | 0.00% | 1.52 | 0 | 87 | 1.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 190.90 | 194.40 | 192.65 | 232.70 | 0.00 | 0.00% | 1.43 | 0 | 40 | 1.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 185.95 | 189.45 | 187.70 | 213.45 | 0.00 | 0.00% | 1.34 | 0 | 201 | 1.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 181.25 | 184.45 | 182.85 | 202.52 | 0.00 | 0.00% | 1.26 | 0 | 103 | 1.34 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 176.00 | 179.50 | 177.75 | 171.09 | 0.00 | 0.00% | 1.19 | 0 | 189 | 1.29 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 170.90 | 174.55 | 172.73 | 217.30 | 0.00 | 0.00% | 1.11 | 0 | 109 | 1.24 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 166.35 | 169.55 | 167.95 | 186.07 | 0.00 | 0.00% | 1.05 | 0 | 437 | 1.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 161.10 | 164.60 | 162.85 | 186.23 | 0.00 | 0.00% | 0.99 | 0 | 200 | 1.15 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 170.00 | 156.10 | 159.60 | 157.85 | 176.79 | 0.00 | 0.00% | 0.93 | 0 | 335 | 1.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 175.00 | 151.20 | 154.70 | 152.95 | 145.24 | 0.00 | 0.00% | 0.87 | 0 | 551 | 1.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 146.20 | 149.70 | 147.95 | 141.81 | 0.00 | 0.00% | 0.82 | 0 | 189 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 141.15 | 144.75 | 142.95 | 143.55 | +7.10 | +5.21% | 0.77 | 1 | 189 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 136.15 | 139.75 | 137.95 | 130.80 | 0.00 | 0.00% | 0.73 | 0 | 537 | 0.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 195.00 | 131.20 | 134.80 | 133.00 | 176.06 | 0.00 | 0.00% | 0.68 | 0 | 943 | 0.86 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 200.00 | 126.60 | 129.85 | 128.23 | 119.80 | 0.00 | 0.00% | 0.64 | 0 | 3,615 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 205.00 | 121.65 | 124.90 | 123.28 | 115.58 | 0.00 | 0.00% | 0.60 | 0 | 252 | 0.79 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 116.70 | 119.90 | 118.30 | 138.62 | 0.00 | 0.00% | 0.56 | 0 | 612 | 0.76 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 215.00 | 111.60 | 114.95 | 113.28 | 114.40 | +7.50 | +7.02% | 0.53 | 1 | 342 | 0.72 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 106.80 | 110.00 | 108.40 | 101.11 | 0.00 | 0.00% | 0.49 | 0 | 248 | 0.69 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 225.00 | 101.50 | 105.05 | 103.28 | 103.79 | +5.91 | +6.04% | 0.46 | 12 | 169 | 0.66 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 230.00 | 96.55 | 100.00 | 98.28 | 92.50 | 0.00 | 0.00% | 0.43 | 0 | 343 | 0.61 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 235.00 | 92.00 | 95.20 | 93.60 | 94.05 | +8.42 | +9.84% | 0.40 | 2 | 703 | 0.60 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 240.00 | 87.05 | 90.30 | 88.68 | 88.05 | +6.55 | +8.04% | 0.37 | 12 | 875 | 0.57 | 0.99 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 245.00 | 82.20 | 85.40 | 83.80 | 75.00 | 0.00 | 0.00% | 0.34 | 0 | 358 | 0.55 | 0.98 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 250.00 | 77.00 | 80.05 | 78.53 | 78.85 | +7.10 | +9.90% | 0.31 | 5 | 1,300 | 0.49 | 0.98 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 255.00 | 72.10 | 75.65 | 73.88 | 66.30 | 0.00 | 0.00% | 0.29 | 0 | 545 | 0.50 | 0.97 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 260.00 | 67.30 | 70.85 | 69.08 | 60.82 | 0.00 | 0.00% | 0.27 | 0 | 524 | 0.48 | 0.96 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 265.00 | 63.70 | 65.45 | 64.58 | 57.22 | 0.00 | 0.00% | 0.24 | 0 | 270 | 0.32 | 0.95 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 270.00 | 58.20 | 60.75 | 59.48 | 59.37 | +6.87 | +13.09% | 0.22 | 8 | 480 | 0.41 | 0.94 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 275.00 | 53.60 | 56.10 | 54.85 | 55.58 | +7.79 | +16.30% | 0.20 | 2 | 851 | 0.40 | 0.92 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 280.00 | 49.85 | 51.55 | 50.70 | 50.85 | +4.25 | +9.12% | 0.18 | 10 | 546 | 0.33 | 0.91 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 285.00 | 44.75 | 47.10 | 45.93 | 46.70 | +7.36 | +18.71% | 0.16 | 18 | 1,826 | 0.31 | 0.88 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 290.00 | 40.90 | 42.75 | 41.83 | 42.00 | +6.04 | +16.80% | 0.14 | 15 | 2,650 | 0.32 | 0.86 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 295.00 | 36.80 | 38.55 | 37.68 | 40.05 | +8.45 | +26.75% | 0.13 | 29 | 536 | 0.32 | 0.83 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 300.00 | 32.90 | 34.55 | 33.73 | 34.00 | +6.19 | +22.26% | 0.11 | 442 | 1,074 | 0.31 | 0.80 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 305.00 | 29.30 | 30.75 | 30.03 | 30.80 | +6.00 | +24.20% | 0.10 | 11 | 1,609 | 0.31 | 0.76 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 310.00 | 25.75 | 27.15 | 26.45 | 27.00 | +5.45 | +25.29% | 0.09 | 75 | 1,126 | 0.31 | 0.71 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 315.00 | 22.15 | 23.65 | 22.90 | 23.30 | +4.90 | +26.63% | 0.07 | 224 | 967 | 0.30 | 0.67 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 320.00 | 19.50 | 20.45 | 19.98 | 20.55 | +4.90 | +31.31% | 0.06 | 338 | 2,240 | 0.31 | 0.62 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 16.80 | 17.60 | 17.20 | 17.58 | +4.23 | +31.69% | 0.05 | 224 | 1,218 | 0.30 | 0.57 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 330.00 | 14.10 | 15.05 | 14.58 | 14.75 | +3.39 | +29.85% | 0.04 | 448 | 4,511 | 0.30 | 0.51 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 335.00 | 11.90 | 12.80 | 12.35 | 12.75 | +3.14 | +32.68% | 0.04 | 161 | 1,541 | 0.30 | 0.46 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 340.00 | 9.90 | 10.45 | 10.18 | 10.32 | +2.28 | +28.36% | 0.03 | 578 | 2,843 | 0.30 | 0.41 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 345.00 | 8.35 | 8.90 | 8.63 | 8.70 | +2.11 | +32.02% | 0.03 | 283 | 1,408 | 0.30 | 0.36 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 350.00 | 7.05 | 7.25 | 7.15 | 7.10 | +1.75 | +32.71% | 0.02 | 3,939 | 9,866 | 0.30 | 0.32 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 355.00 | 5.65 | 6.15 | 5.90 | 5.35 | +0.85 | +18.89% | 0.02 | 92 | 1,412 | 0.30 | 0.28 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 4.75 | 5.05 | 4.90 | 4.86 | +1.13 | +30.30% | 0.01 | 516 | 4,271 | 0.30 | 0.24 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 365.00 | 3.70 | 4.35 | 4.03 | 4.10 | +1.07 | +35.32% | 0.01 | 88 | 1,205 | 0.30 | 0.20 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 370.00 | 3.20 | 3.45 | 3.33 | 3.20 | +0.68 | +26.99% | 0.01 | 339 | 2,396 | 0.31 | 0.18 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 2.54 | 2.87 | 2.71 | 2.77 | +0.71 | +34.47% | 0.01 | 485 | 5,479 | 0.31 | 0.15 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 2.09 | 2.42 | 2.26 | 2.02 | +0.32 | +18.83% | 0.01 | 174 | 3,426 | 0.31 | 0.13 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 385.00 | 1.69 | 1.94 | 1.82 | 1.85 | +0.31 | +20.13% | 0.00 | 109 | 2,031 | 0.31 | 0.11 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 1.48 | 1.69 | 1.59 | 1.54 | +0.32 | +26.23% | 0.00 | 959 | 6,515 | 0.32 | 0.09 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 395.00 | 1.12 | 1.37 | 1.25 | 1.24 | +0.20 | +19.24% | 0.00 | 97 | 3,862 | 0.32 | 0.08 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 400.00 | 1.04 | 1.14 | 1.09 | 0.95 | +0.06 | +6.75% | 0.00 | 1,646 | 6,209 | 0.33 | 0.07 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 405.00 | 0.76 | 1.07 | 0.92 | 0.92 | +0.14 | +17.95% | 0.00 | 91 | 1,421 | 0.33 | 0.06 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 0.72 | 0.90 | 0.81 | 0.81 | +0.12 | +17.40% | 0.00 | 1,724 | 3,173 | 0.34 | 0.05 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 415.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.18 | +33.97% | 0.00 | 71 | 4,645 | 0.34 | 0.04 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 420.00 | 0.55 | 0.84 | 0.70 | 0.54 | -0.01 | -1.82% | 0.00 | 96 | 1,776 | 0.35 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 425.00 | 0.29 | 0.57 | 0.43 | 0.52 | +0.03 | +6.13% | 0.00 | 9 | 2,481 | 0.34 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 0.37 | 0.50 | 0.44 | 0.47 | +0.03 | +6.82% | 0.00 | 1,113 | 11,878 | 0.35 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 435.00 | 0.23 | 0.62 | 0.43 | 0.41 | +0.03 | +7.90% | 0.00 | 29 | 685 | 0.36 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 0.31 | 0.43 | 0.37 | 0.33 | -0.03 | -8.34% | 0.00 | 117 | 1,798 | 0.37 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 445.00 | 0.18 | 0.52 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.37 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 450.00 | 0.23 | 0.35 | 0.29 | 0.23 | -0.06 | -20.69% | 0.00 | 24 | 3,123 | 0.38 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 455.00 | 0.13 | 0.44 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.38 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 460.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.04 | -15.39% | 0.00 | 1 | 8,847 | 0.40 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 465.00 | 0.08 | 0.42 | 0.25 | 0.25 | -0.47 | -65.28% | 0.00 | 1 | 129 | 0.39 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 470.00 | 0.20 | 0.41 | 0.31 | 0.21 | -0.03 | -12.50% | 0.00 | 2 | 1,919 | 0.42 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 475.00 | 0.04 | 0.39 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 480.00 | 0.04 | 0.22 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 485.00 | 0.08 | 0.24 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 490.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,044 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 495.00 | 0.01 | 0.34 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 500.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 393 | 1,352 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 505.00 | 0.09 | 0.32 | 0.21 | 0.17 | -0.45 | -72.59% | 0.00 | 1 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 520.00 | 0.02 | 0.16 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 763 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 540.00 | 0.01 | 0.13 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 902 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 560.00 | 0.04 | 0.27 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 9 | 201 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 580.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 152 | 2,010 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.01 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 80 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 187 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.01 | 1.01 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.79 | 0.90 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.78 | 0.89 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 0.01 | 0.45 | 0.23 | 0.15 | +0.12 | +400.00% | 0.00 | 2 | 1,953 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.06 | 0.53 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 468 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.18 | 0.59 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 160.00 | 0.02 | 0.38 | 0.20 | 0.15 | +0.06 | +66.67% | 0.00 | 22 | 465 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.37 | 0.19 | 0.04 | -0.01 | -20.00% | 0.00 | 54 | 846 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.16 | +0.09 | +128.58% | 0.00 | 4 | 421 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 0.04 | 0.29 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 86 | 944 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.67 | 0.34 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 371 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 1,144 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 195.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 6 | 255 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 200.00 | 0.06 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.27 | 0.14 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 552 | 0.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 210.00 | 0.01 | 0.28 | 0.15 | 0.09 | -0.10 | -52.64% | 0.00 | 2 | 2,644 | 0.46 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 215.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 1,001 | 0.44 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 220.00 | 0.01 | 0.24 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 2,303 | 0.41 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 225.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 7 | 5,075 | 0.41 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 230.00 | 0.13 | 0.36 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 2 | 1,646 | 0.43 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 235.00 | 0.17 | 0.26 | 0.22 | 0.24 | -0.12 | -33.34% | 0.00 | 5 | 1,313 | 0.40 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 240.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.09 | -25.00% | 0.00 | 29 | 2,631 | 0.39 | -0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 245.00 | 0.19 | 0.51 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2,212 | 0.38 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 250.00 | 0.40 | 0.44 | 0.42 | 0.38 | -0.26 | -40.63% | 0.00 | 12 | 7,566 | 0.38 | -0.02 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 255.00 | 0.47 | 0.56 | 0.52 | 0.51 | -0.34 | -40.00% | 0.00 | 10 | 2,261 | 0.37 | -0.03 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 260.00 | 0.55 | 0.71 | 0.63 | 0.65 | -0.35 | -35.00% | 0.00 | 65 | 1,752 | 0.35 | -0.04 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 265.00 | 0.63 | 0.91 | 0.77 | 0.93 | -0.40 | -30.08% | 0.00 | 15 | 1,664 | 0.34 | -0.05 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 270.00 | 1.03 | 1.18 | 1.11 | 1.15 | -0.60 | -34.29% | 0.00 | 39 | 4,325 | 0.34 | -0.06 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 275.00 | 1.31 | 1.62 | 1.47 | 1.42 | -0.80 | -36.04% | 0.01 | 47 | 2,998 | 0.34 | -0.08 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 280.00 | 1.78 | 1.98 | 1.88 | 1.89 | -0.90 | -32.26% | 0.01 | 84 | 4,103 | 0.34 | -0.09 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 285.00 | 2.25 | 2.56 | 2.41 | 2.42 | -1.23 | -33.70% | 0.01 | 29 | 4,266 | 0.33 | -0.12 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 290.00 | 3.00 | 3.30 | 3.15 | 3.10 | -1.46 | -32.02% | 0.01 | 148 | 4,203 | 0.33 | -0.14 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 295.00 | 3.80 | 4.15 | 3.98 | 4.05 | -1.68 | -29.32% | 0.01 | 67 | 1,094 | 0.33 | -0.17 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 300.00 | 5.00 | 5.20 | 5.10 | 5.06 | -1.99 | -28.23% | 0.02 | 3,667 | 4,456 | 0.33 | -0.20 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 305.00 | 5.95 | 6.45 | 6.20 | 6.07 | -2.48 | -29.01% | 0.02 | 187 | 3,435 | 0.32 | -0.24 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 310.00 | 7.40 | 8.00 | 7.70 | 7.58 | -2.73 | -26.48% | 0.02 | 131 | 4,031 | 0.32 | -0.29 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 315.00 | 9.10 | 9.65 | 9.38 | 9.36 | -3.20 | -25.48% | 0.03 | 201 | 5,422 | 0.32 | -0.33 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 320.00 | 11.00 | 11.60 | 11.30 | 11.30 | -3.40 | -23.13% | 0.04 | 355 | 2,217 | 0.31 | -0.38 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 325.00 | 13.20 | 13.85 | 13.53 | 13.35 | -3.71 | -21.75% | 0.04 | 94 | 4,747 | 0.31 | -0.43 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 330.00 | 15.65 | 16.35 | 16.00 | 15.75 | -4.45 | -22.03% | 0.05 | 79 | 26,486 | 0.31 | -0.49 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 335.00 | 18.35 | 19.15 | 18.75 | 18.45 | -4.95 | -21.16% | 0.06 | 44 | 1,721 | 0.31 | -0.54 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 340.00 | 21.25 | 22.85 | 22.05 | 21.52 | -4.54 | -17.43% | 0.06 | 321 | 3,525 | 0.31 | -0.59 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 345.00 | 24.55 | 25.50 | 25.03 | 25.54 | -4.63 | -15.35% | 0.07 | 39 | 1,020 | 0.30 | -0.64 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 350.00 | 28.20 | 29.85 | 29.03 | 28.20 | -5.87 | -17.23% | 0.08 | 114 | 4,010 | 0.31 | -0.68 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 355.00 | 31.60 | 33.00 | 32.30 | 31.35 | -6.29 | -16.72% | 0.09 | 19 | 1,265 | 0.30 | -0.72 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 35.10 | 37.50 | 36.30 | 35.80 | -7.49 | -17.31% | 0.10 | 41 | 11,070 | 0.30 | -0.76 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 365.00 | 39.15 | 41.85 | 40.50 | 41.70 | -5.00 | -10.71% | 0.11 | 3 | 1,251 | 0.30 | -0.80 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 370.00 | 43.80 | 46.15 | 44.98 | 43.20 | -7.97 | -15.58% | 0.12 | 3 | 1,075 | 0.30 | -0.82 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 375.00 | 48.30 | 50.20 | 49.25 | 55.70 | 0.00 | 0.00% | 0.13 | 0 | 3,568 | 0.33 | -0.85 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 52.75 | 54.65 | 53.70 | 53.60 | -7.10 | -11.70% | 0.14 | 8 | 3,154 | 0.33 | -0.87 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 385.00 | 57.45 | 60.20 | 58.83 | 64.00 | 0.00 | 0.00% | 0.15 | 0 | 270 | 0.38 | -0.89 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 62.50 | 64.65 | 63.58 | 62.83 | -8.57 | -12.01% | 0.16 | 11 | 1,002 | 0.35 | -0.91 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 395.00 | 66.95 | 69.30 | 68.13 | 67.19 | -9.58 | -12.48% | 0.17 | 3 | 237 | 0.37 | -0.92 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 400.00 | 71.90 | 74.75 | 73.33 | 70.80 | -9.55 | -11.89% | 0.18 | 81 | 421 | 0.42 | -0.93 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 405.00 | 76.95 | 79.20 | 78.08 | 42.90 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.40 | -0.94 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 81.45 | 84.70 | 83.08 | 82.28 | -8.90 | -9.77% | 0.20 | 8 | 43 | 0.45 | -0.95 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 415.00 | 86.45 | 89.95 | 88.20 | 94.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 420.00 | 91.85 | 94.85 | 93.35 | 92.59 | -8.60 | -8.50% | 0.22 | 2 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 425.00 | 96.45 | 100.00 | 98.23 | 107.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 101.45 | 104.95 | 103.20 | 110.70 | 0.00 | 0.00% | 0.24 | 0 | 250 | 0.53 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 435.00 | 106.45 | 109.15 | 107.80 | 107.51 | -8.06 | -6.98% | 0.25 | 1 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 111.45 | 114.95 | 113.20 | 82.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 445.00 | 116.50 | 119.95 | 118.23 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 450.00 | 121.45 | 124.45 | 122.95 | 122.68 | -8.35 | -6.38% | 0.27 | 2 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 455.00 | 126.55 | 129.20 | 127.88 | % | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 460.00 | 131.45 | 134.65 | 133.05 | 117.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:58 PM EST |
| 465.00 | 136.60 | 139.85 | 138.23 | % | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 470.00 | 141.45 | 144.95 | 143.20 | 78.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 475.00 | 146.45 | 149.95 | 148.20 | 104.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 480.00 | 151.45 | 154.95 | 153.20 | 95.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:58 PM EST |
| 485.00 | 156.50 | 159.40 | 157.95 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 490.00 | 161.45 | 164.85 | 163.15 | 104.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:58 PM EST |
| 495.00 | 166.50 | 169.20 | 167.85 | 177.77 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 500.00 | 171.45 | 174.85 | 173.15 | 182.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 505.00 | 176.45 | 179.85 | 178.15 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 520.00 | 191.45 | 194.15 | 192.80 | 122.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 540.00 | 211.95 | 214.95 | 213.45 | 141.94 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 560.00 | 231.45 | 234.55 | 233.00 | 161.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |
| 580.00 | 251.45 | 254.60 | 253.03 | 181.56 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:58 PM EST |