Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $319.74 as of 7/27/2026 2:09:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 319.95 | 323.60 | 321.78 | 315.61 | 0.00 | 0.00% | 64.36 | 0 | 385 | 8.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 315.25 | 318.65 | 316.95 | 334.50 | 0.00 | 0.00% | 31.70 | 0 | 28 | 6.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 310.10 | 313.65 | 311.88 | 369.90 | 0.00 | 0.00% | 20.79 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 20.00 | 305.05 | 308.60 | 306.83 | % | 15.34 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 25.00 | 300.30 | 303.65 | 301.98 | 278.15 | 0.00 | 0.00% | 12.08 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 295.35 | 298.75 | 297.05 | % | 9.90 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 290.20 | 293.70 | 291.95 | % | 8.34 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 285.15 | 288.80 | 286.98 | 317.81 | 0.00 | 0.00% | 7.17 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 280.40 | 283.75 | 282.08 | % | 6.27 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 275.20 | 278.80 | 277.00 | 291.81 | 0.00 | 0.00% | 5.54 | 0 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 270.30 | 273.75 | 272.03 | 308.09 | 0.00 | 0.00% | 4.95 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 265.45 | 268.80 | 267.13 | 298.01 | 0.00 | 0.00% | 4.45 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 260.25 | 263.90 | 262.08 | 279.64 | 0.00 | 0.00% | 4.03 | 0 | 13 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 255.30 | 258.85 | 257.08 | 275.65 | 0.00 | 0.00% | 3.67 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 250.55 | 253.85 | 252.20 | 311.36 | 0.00 | 0.00% | 3.36 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 245.40 | 248.90 | 247.15 | 240.70 | 0.00 | 0.00% | 3.09 | 0 | 19 | 2.17 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 240.35 | 243.90 | 242.13 | 305.70 | 0.00 | 0.00% | 2.85 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 235.60 | 238.95 | 237.28 | 267.58 | 0.00 | 0.00% | 2.64 | 0 | 32 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 230.50 | 234.05 | 232.28 | 302.99 | 0.00 | 0.00% | 2.45 | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 225.50 | 229.00 | 227.25 | 250.86 | 0.00 | 0.00% | 2.27 | 0 | 88 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 220.55 | 224.05 | 222.30 | 252.68 | 0.00 | 0.00% | 2.12 | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 215.50 | 219.15 | 217.33 | 248.43 | 0.00 | 0.00% | 1.98 | 0 | 39 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 210.80 | 214.10 | 212.45 | 257.16 | 0.00 | 0.00% | 1.85 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 205.55 | 209.15 | 207.35 | 201.65 | 0.00 | 0.00% | 1.73 | 0 | 62 | 1.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 200.60 | 204.25 | 202.43 | 217.91 | 0.00 | 0.00% | 1.62 | 0 | 52 | 1.53 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 195.90 | 199.25 | 197.58 | 242.35 | 0.00 | 0.00% | 1.52 | 0 | 196 | 1.47 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 190.70 | 194.25 | 192.48 | 185.60 | 0.00 | 0.00% | 1.43 | 0 | 53 | 1.42 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 185.95 | 189.35 | 187.65 | 205.78 | 0.00 | 0.00% | 1.34 | 0 | 137 | 1.37 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 180.75 | 184.40 | 182.58 | 201.11 | 0.00 | 0.00% | 1.26 | 0 | 76 | 1.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 175.80 | 179.35 | 177.58 | 195.88 | 0.00 | 0.00% | 1.18 | 0 | 209 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 171.05 | 174.50 | 172.78 | 191.13 | 0.00 | 0.00% | 1.11 | 0 | 120 | 1.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 166.05 | 169.50 | 167.78 | 186.41 | 0.00 | 0.00% | 1.05 | 0 | 180 | 1.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 160.95 | 164.45 | 162.70 | 153.97 | 0.00 | 0.00% | 0.99 | 0 | 135 | 1.13 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 155.75 | 159.60 | 157.68 | 151.40 | 0.00 | 0.00% | 0.93 | 0 | 1,904 | 1.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 151.05 | 154.60 | 152.83 | 145.59 | 0.00 | 0.00% | 0.87 | 0 | 188 | 1.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 146.35 | 149.55 | 147.95 | 170.02 | 0.00 | 0.00% | 0.82 | 0 | 506 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 140.75 | 144.70 | 142.73 | 135.80 | 0.00 | 0.00% | 0.77 | 0 | 1,279 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 136.05 | 139.70 | 137.88 | 130.84 | 0.00 | 0.00% | 0.73 | 0 | 373 | 0.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 131.15 | 134.75 | 132.95 | 126.02 | 0.00 | 0.00% | 0.68 | 0 | 582 | 0.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 126.45 | 129.75 | 128.10 | 130.00 | +10.00 | +8.34% | 0.64 | 1 | 751 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 116.35 | 119.80 | 118.08 | 111.33 | 0.00 | 0.00% | 0.56 | 0 | 706 | 0.79 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 215.00 | 111.25 | 114.85 | 113.05 | 105.54 | 0.00 | 0.00% | 0.53 | 0 | 150 | 0.76 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 106.30 | 109.95 | 108.13 | 101.15 | 0.00 | 0.00% | 0.49 | 0 | 843 | 0.73 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 96.80 | 100.05 | 98.43 | 98.10 | +5.43 | +5.86% | 0.43 | 1 | 839 | 0.66 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 235.00 | 92.45 | 95.20 | 93.83 | 121.87 | 0.00 | 0.00% | 0.40 | 0 | 332 | 0.63 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 87.50 | 89.85 | 88.68 | 80.38 | 0.00 | 0.00% | 0.37 | 0 | 864 | 0.57 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 245.00 | 82.60 | 85.45 | 84.03 | 109.79 | 0.00 | 0.00% | 0.34 | 0 | 107 | 0.56 | 0.98 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 77.55 | 79.90 | 78.73 | 79.60 | +8.80 | +12.43% | 0.31 | 45 | 2,153 | 0.39 | 0.98 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 255.00 | 73.65 | 75.55 | 74.60 | 68.45 | 0.00 | 0.00% | 0.29 | 0 | 451 | 0.40 | 0.97 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 67.90 | 70.85 | 69.38 | 70.15 | +8.25 | +13.33% | 0.27 | 15 | 1,749 | 0.40 | 0.96 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 265.00 | 63.05 | 65.50 | 64.28 | 62.50 | +5.60 | +9.85% | 0.24 | 5 | 71 | 0.39 | 0.95 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 59.00 | 60.15 | 59.58 | 54.05 | 0.00 | 0.00% | 0.22 | 0 | 1,665 | 0.35 | 0.94 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 275.00 | 54.05 | 56.15 | 55.10 | 56.00 | +7.80 | +16.19% | 0.20 | 2 | 278 | 0.36 | 0.92 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 49.35 | 51.15 | 50.25 | 50.81 | +7.01 | +16.01% | 0.18 | 5 | 1,146 | 0.34 | 0.90 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 285.00 | 44.95 | 46.70 | 45.83 | 39.47 | 0.00 | 0.00% | 0.16 | 0 | 331 | 0.34 | 0.88 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 290.00 | 41.10 | 42.30 | 41.70 | 43.15 | +7.35 | +20.54% | 0.14 | 3 | 1,829 | 0.34 | 0.85 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 295.00 | 37.15 | 38.10 | 37.63 | 38.05 | +4.91 | +14.82% | 0.13 | 5 | 473 | 0.33 | 0.82 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 300.00 | 33.00 | 34.40 | 33.70 | 33.75 | +5.50 | +19.47% | 0.11 | 89 | 2,954 | 0.33 | 0.79 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 305.00 | 29.05 | 30.50 | 29.78 | 30.60 | +5.40 | +21.43% | 0.10 | 13 | 1,414 | 0.32 | 0.75 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 25.85 | 26.95 | 26.40 | 26.03 | +3.99 | +18.11% | 0.09 | 101 | 1,039 | 0.32 | 0.71 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 315.00 | 22.65 | 23.55 | 23.10 | 23.60 | +4.60 | +24.22% | 0.07 | 193 | 1,722 | 0.32 | 0.66 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 19.70 | 20.25 | 19.98 | 20.61 | +4.46 | +27.62% | 0.06 | 427 | 3,577 | 0.31 | 0.61 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 325.00 | 16.90 | 17.45 | 17.18 | 17.70 | +3.95 | +28.73% | 0.05 | 416 | 1,712 | 0.31 | 0.56 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 14.50 | 14.80 | 14.65 | 14.70 | +2.92 | +24.79% | 0.04 | 1,110 | 3,370 | 0.31 | 0.51 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 335.00 | 12.20 | 12.55 | 12.38 | 12.45 | +2.85 | +29.69% | 0.04 | 301 | 1,500 | 0.31 | 0.46 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 10.25 | 10.65 | 10.45 | 10.70 | +2.52 | +30.81% | 0.03 | 949 | 4,206 | 0.31 | 0.41 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 345.00 | 8.50 | 8.95 | 8.73 | 8.83 | +1.93 | +27.98% | 0.03 | 206 | 1,366 | 0.30 | 0.36 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 7.05 | 7.30 | 7.18 | 7.21 | +1.61 | +28.75% | 0.02 | 1,267 | 12,315 | 0.30 | 0.31 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 355.00 | 5.75 | 6.15 | 5.95 | 6.15 | +1.45 | +30.86% | 0.02 | 339 | 1,889 | 0.30 | 0.27 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 360.00 | 4.75 | 5.10 | 4.93 | 4.95 | +1.18 | +31.30% | 0.01 | 961 | 6,580 | 0.31 | 0.23 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 365.00 | 3.75 | 4.15 | 3.95 | 4.14 | +1.04 | +33.55% | 0.01 | 166 | 2,004 | 0.30 | 0.20 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 3.15 | 3.40 | 3.28 | 3.40 | +0.80 | +30.77% | 0.01 | 419 | 5,502 | 0.31 | 0.17 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 375.00 | 2.51 | 2.97 | 2.74 | 2.65 | +0.46 | +21.01% | 0.01 | 273 | 5,799 | 0.31 | 0.15 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 2.20 | 2.51 | 2.36 | 2.31 | +0.45 | +24.20% | 0.01 | 420 | 6,130 | 0.32 | 0.12 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 385.00 | 1.62 | 1.93 | 1.78 | 1.92 | +0.40 | +26.32% | 0.00 | 126 | 2,059 | 0.31 | 0.11 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 1.41 | 1.61 | 1.51 | 1.52 | +0.22 | +16.93% | 0.00 | 173 | 9,183 | 0.32 | 0.09 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 395.00 | 1.25 | 1.37 | 1.31 | 1.34 | +0.20 | +17.55% | 0.00 | 143 | 2,223 | 0.32 | 0.08 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 1.01 | 1.10 | 1.06 | 1.07 | +0.12 | +12.64% | 0.00 | 1,469 | 11,517 | 0.32 | 0.07 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 405.00 | 0.82 | 1.15 | 0.99 | 0.91 | +0.09 | +10.98% | 0.00 | 102 | 1,566 | 0.33 | 0.06 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.09 | +12.86% | 0.00 | 547 | 59,570 | 0.33 | 0.05 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 415.00 | 0.62 | 0.72 | 0.67 | 0.64 | +0.02 | +3.23% | 0.00 | 98 | 4,112 | 0.34 | 0.05 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 0.45 | 0.66 | 0.56 | 0.63 | +0.09 | +16.67% | 0.00 | 114 | 3,044 | 0.34 | 0.04 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 425.00 | 0.48 | 0.55 | 0.52 | 0.50 | +0.01 | +2.05% | 0.00 | 105 | 1,708 | 0.35 | 0.04 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 0.41 | 0.49 | 0.45 | 0.49 | +0.03 | +6.53% | 0.00 | 57 | 1,738 | 0.36 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 435.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.15 | -27.28% | 0.00 | 15 | 779 | 0.36 | 0.03 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 0.32 | 0.42 | 0.37 | 0.39 | +0.02 | +5.41% | 0.00 | 78 | 3,403 | 0.37 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 445.00 | 0.30 | 0.38 | 0.34 | 0.36 | +0.01 | +2.86% | 0.00 | 37 | 830 | 0.38 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 0.26 | 0.38 | 0.32 | 0.31 | +0.03 | +10.72% | 0.00 | 30 | 5,293 | 0.38 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 455.00 | 0.14 | 0.47 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.39 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 460.00 | 0.12 | 0.45 | 0.29 | 0.28 | -0.02 | -6.67% | 0.00 | 15 | 1,252 | 0.39 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 465.00 | 0.11 | 0.43 | 0.27 | 0.29 | +0.03 | +11.54% | 0.00 | 2 | 780 | 0.40 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 0.11 | 0.43 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 20 | 1,627 | 0.41 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 475.00 | 0.13 | 0.40 | 0.27 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 2,200 | 0.42 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 0.18 | 0.29 | 0.24 | 0.23 | +0.05 | +27.78% | 0.00 | 5 | 764 | 0.43 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 485.00 | 0.05 | 0.37 | 0.21 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.42 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 384 | 0.42 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 495.00 | 0.08 | 0.35 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.45 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 500.00 | 0.09 | 0.36 | 0.23 | 0.19 | -0.01 | -5.00% | 0.00 | 69 | 5,566 | 0.46 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 505.00 | 0.02 | 0.18 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 8 | 306 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 510.00 | 0.02 | 0.33 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 515.00 | 0.01 | 0.32 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 520.00 | 0.09 | 0.22 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 525.00 | 0.01 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 530.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 535.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 545.00 | 0.01 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 550.00 | 0.02 | 0.29 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 555.00 | 0.01 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,727 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 560.00 | 0.01 | 0.28 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 565.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 570.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 575.00 | 0.01 | 0.28 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,256 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 580.00 | 0.01 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 590.00 | 0.01 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 600.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 9,355 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 610.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 620.00 | 0.01 | 0.26 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 630.00 | 0.01 | 0.26 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 640.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 650.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 660.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 670.00 | 0.01 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 690.00 | 0.00 | 2.15 | 1.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 70 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 0.58 | 0.29 | 0.13 | +0.07 | +116.67% | 0.00 | 1 | 235 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 710.00 | 0.00 | 1.94 | 0.97 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 720.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 730.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 740.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 750.00 | 0.00 | 2.06 | 1.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 2.06 | 1.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 770.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 780.00 | 0.00 | 1.89 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 790.00 | 0.00 | 2.07 | 1.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 800.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,428 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.09 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 1.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,888 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.24 | 0.62 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.71 | 0.86 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,835 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.04 | 0.52 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,566 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 2,714 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 0.86 | 0.43 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 642 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 6,532 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 1,810 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 2,265 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.01 | 0.14 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 13 | 3,330 | 0.44 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 215.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 1,440 | 0.45 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.09 | -40.91% | 0.00 | 3 | 3,960 | 0.45 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 0.13 | 0.20 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 47 | 3,541 | 0.41 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 235.00 | 0.20 | 0.41 | 0.31 | 0.31 | +0.06 | +24.00% | 0.00 | 1 | 1,224 | 0.42 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 0.23 | 0.31 | 0.27 | 0.28 | -0.12 | -30.00% | 0.00 | 75 | 3,818 | 0.39 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 245.00 | 0.20 | 0.56 | 0.38 | 0.37 | -0.17 | -31.49% | 0.00 | 8 | 2,652 | 0.39 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 0.31 | 0.66 | 0.49 | 0.48 | -0.19 | -28.36% | 0.00 | 43 | 6,253 | 0.38 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 255.00 | 0.34 | 0.78 | 0.56 | 0.56 | -0.29 | -34.12% | 0.00 | 51 | 2,179 | 0.36 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 0.67 | 0.87 | 0.77 | 0.71 | -0.28 | -28.29% | 0.00 | 40 | 4,174 | 0.36 | -0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 265.00 | 0.80 | 1.02 | 0.91 | 0.92 | -0.41 | -30.83% | 0.00 | 68 | 1,756 | 0.35 | -0.05 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 1.09 | 1.29 | 1.19 | 1.19 | -0.54 | -31.22% | 0.00 | 274 | 6,055 | 0.35 | -0.06 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 275.00 | 1.53 | 1.67 | 1.60 | 1.53 | -0.60 | -28.17% | 0.01 | 1,859 | 5,878 | 0.34 | -0.08 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 1.99 | 2.27 | 2.13 | 1.98 | -0.87 | -30.53% | 0.01 | 745 | 10,051 | 0.34 | -0.10 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 285.00 | 2.47 | 2.80 | 2.64 | 2.62 | -1.00 | -27.63% | 0.01 | 458 | 3,188 | 0.34 | -0.12 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 290.00 | 3.25 | 3.45 | 3.35 | 3.30 | -1.22 | -27.00% | 0.01 | 304 | 4,565 | 0.33 | -0.15 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 295.00 | 4.00 | 4.45 | 4.23 | 4.03 | -1.65 | -29.05% | 0.01 | 91 | 2,733 | 0.33 | -0.18 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 300.00 | 5.05 | 5.35 | 5.20 | 5.21 | -1.84 | -26.10% | 0.02 | 408 | 11,695 | 0.32 | -0.21 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 305.00 | 6.45 | 6.70 | 6.58 | 6.55 | -1.97 | -23.13% | 0.02 | 403 | 2,862 | 0.32 | -0.25 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 7.85 | 8.15 | 8.00 | 7.80 | -2.53 | -24.50% | 0.03 | 377 | 15,035 | 0.32 | -0.29 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 315.00 | 9.40 | 9.90 | 9.65 | 9.55 | -2.79 | -22.61% | 0.03 | 139 | 2,462 | 0.32 | -0.34 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 11.45 | 12.00 | 11.73 | 11.57 | -3.21 | -21.72% | 0.04 | 439 | 7,421 | 0.32 | -0.39 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 325.00 | 13.65 | 14.00 | 13.83 | 13.90 | -3.23 | -18.86% | 0.04 | 180 | 3,450 | 0.31 | -0.44 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 15.85 | 16.50 | 16.18 | 15.90 | -4.35 | -21.49% | 0.05 | 164 | 5,965 | 0.31 | -0.49 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 335.00 | 18.70 | 19.30 | 19.00 | 18.87 | -4.53 | -19.36% | 0.06 | 79 | 2,185 | 0.31 | -0.54 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 21.50 | 22.80 | 22.15 | 21.85 | -4.75 | -17.86% | 0.07 | 213 | 4,176 | 0.31 | -0.59 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 345.00 | 25.05 | 26.00 | 25.53 | 25.59 | -4.31 | -14.42% | 0.07 | 109 | 2,270 | 0.31 | -0.64 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 28.05 | 29.35 | 28.70 | 28.70 | -5.75 | -16.70% | 0.08 | 90 | 4,003 | 0.30 | -0.69 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 355.00 | 31.60 | 33.10 | 32.35 | 32.45 | -5.74 | -15.03% | 0.09 | 26 | 1,681 | 0.30 | -0.73 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 360.00 | 36.15 | 37.05 | 36.60 | 35.60 | -6.58 | -15.60% | 0.10 | 6 | 2,077 | 0.31 | -0.77 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 365.00 | 40.20 | 41.30 | 40.75 | 39.94 | -7.11 | -15.12% | 0.11 | 68 | 1,099 | 0.31 | -0.80 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 44.35 | 45.90 | 45.13 | 44.43 | -7.02 | -13.65% | 0.12 | 2 | 1,093 | 0.31 | -0.83 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 375.00 | 48.45 | 50.20 | 49.33 | 50.85 | -5.72 | -10.12% | 0.13 | 1 | 668 | 0.29 | -0.85 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 53.00 | 55.45 | 54.23 | 52.50 | -8.50 | -13.94% | 0.14 | 5 | 932 | 0.34 | -0.88 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 385.00 | 57.75 | 59.30 | 58.53 | 57.00 | -7.10 | -11.08% | 0.15 | 2 | 695 | 0.35 | -0.89 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 62.25 | 64.05 | 63.15 | 63.90 | -6.45 | -9.17% | 0.16 | 21 | 1,424 | 0.35 | -0.91 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 395.00 | 67.00 | 68.85 | 67.93 | 74.68 | 0.00 | 0.00% | 0.17 | 0 | 219 | 0.36 | -0.92 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 71.95 | 73.65 | 72.80 | 73.66 | -6.18 | -7.74% | 0.18 | 683 | 569 | 0.37 | -0.93 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 405.00 | 76.95 | 78.75 | 77.85 | 84.87 | 0.00 | 0.00% | 0.19 | 0 | 233 | 0.39 | -0.94 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 81.45 | 83.70 | 82.58 | 89.70 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.41 | -0.95 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 415.00 | 86.50 | 88.70 | 87.60 | 50.83 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.42 | -0.95 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 91.45 | 93.70 | 92.58 | 99.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 425.00 | 96.50 | 99.45 | 97.98 | 104.35 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.50 | -0.96 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 101.40 | 104.45 | 102.93 | 102.50 | -7.15 | -6.53% | 0.24 | 45 | 42 | 0.52 | -0.97 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 435.00 | 106.45 | 109.45 | 107.95 | 114.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 111.45 | 113.70 | 112.58 | 119.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 445.00 | 116.45 | 118.70 | 117.58 | 81.71 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 6/9/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 121.45 | 123.70 | 122.58 | 131.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 455.00 | 126.45 | 128.70 | 127.58 | % | 0.28 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 460.00 | 131.55 | 133.70 | 132.63 | 118.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 465.00 | 136.45 | 138.70 | 137.58 | 81.72 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 141.50 | 143.70 | 142.60 | 123.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 475.00 | 146.50 | 148.70 | 147.60 | 112.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 151.45 | 153.70 | 152.58 | % | 0.32 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 485.00 | 156.45 | 158.70 | 157.58 | 126.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 161.55 | 163.70 | 162.63 | % | 0.33 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 495.00 | 166.55 | 168.70 | 167.63 | % | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 500.00 | 171.55 | 173.70 | 172.63 | 130.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 505.00 | 176.55 | 178.70 | 177.63 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 510.00 | 181.55 | 183.70 | 182.63 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 515.00 | 186.50 | 189.45 | 187.98 | % | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 520.00 | 191.45 | 194.45 | 192.95 | 134.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 525.00 | 196.55 | 199.45 | 198.00 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 530.00 | 201.45 | 204.45 | 202.95 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 535.00 | 206.50 | 209.45 | 207.98 | 147.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 211.50 | 214.35 | 212.93 | % | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 545.00 | 216.50 | 219.45 | 217.98 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 550.00 | 221.45 | 224.40 | 222.93 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 555.00 | 226.50 | 229.45 | 227.98 | % | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 560.00 | 231.50 | 234.45 | 232.98 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 565.00 | 236.50 | 239.45 | 237.98 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 570.00 | 241.50 | 244.40 | 242.95 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 575.00 | 246.50 | 248.75 | 247.63 | % | 0.43 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 580.00 | 251.50 | 254.45 | 252.98 | % | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 590.00 | 261.55 | 263.70 | 262.63 | % | 0.45 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 600.00 | 271.45 | 273.70 | 272.58 | % | 0.45 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 610.00 | 281.45 | 283.70 | 282.58 | % | 0.46 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 620.00 | 291.50 | 294.40 | 292.95 | % | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 630.00 | 301.50 | 304.45 | 302.98 | % | 0.48 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 640.00 | 311.45 | 313.70 | 312.58 | % | 0.49 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 650.00 | 321.55 | 323.70 | 322.63 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 660.00 | 331.45 | 333.70 | 332.58 | % | 0.50 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 670.00 | 341.45 | 343.70 | 342.58 | % | 0.51 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 680.00 | 351.45 | 353.70 | 352.58 | % | 0.52 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 690.00 | 361.45 | 363.70 | 362.58 | % | 0.53 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 700.00 | 371.45 | 373.70 | 372.58 | % | 0.53 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 710.00 | 381.45 | 383.70 | 382.58 | % | 0.54 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 720.00 | 391.55 | 394.45 | 393.00 | % | 0.55 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 730.00 | 401.50 | 404.35 | 402.93 | % | 0.55 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 740.00 | 411.45 | 414.35 | 412.90 | % | 0.56 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 750.00 | 421.45 | 424.45 | 422.95 | % | 0.56 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 760.00 | 431.45 | 434.45 | 432.95 | % | 0.57 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 770.00 | 441.45 | 444.40 | 442.93 | % | 0.58 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 780.00 | 451.55 | 454.45 | 453.00 | % | 0.58 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 790.00 | 461.45 | 464.45 | 462.95 | % | 0.59 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 800.00 | 471.55 | 474.40 | 472.98 | % | 0.59 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |