Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $318.34 as of 7/24/2026 12:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 234.10 | 238.15 | 236.13 | 300.92 | 0.00 | 0.00% | 2.78 | 0 | 180 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 9:59:02 AM EST |
| 90.00 | 229.20 | 233.15 | 231.18 | % | 2.57 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 95.00 | 224.30 | 228.20 | 226.25 | 246.02 | 0.00 | 0.00% | 2.38 | 0 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/24/2026 9:59:02 AM EST |
| 100.00 | 219.20 | 223.25 | 221.23 | 258.60 | 0.00 | 0.00% | 2.21 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 9:59:02 AM EST |
| 105.00 | 214.55 | 218.20 | 216.38 | 254.87 | 0.00 | 0.00% | 2.06 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 9:59:02 AM EST |
| 110.00 | 209.35 | 213.30 | 211.33 | 249.10 | 0.00 | 0.00% | 1.92 | 0 | 43 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:59:02 AM EST |
| 115.00 | 204.25 | 208.30 | 206.28 | 256.99 | 0.00 | 0.00% | 1.79 | 0 | 106 | 1.54 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 120.00 | 199.60 | 203.40 | 201.50 | 235.74 | 0.00 | 0.00% | 1.68 | 0 | 38 | 1.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:02 AM EST |
| 125.00 | 194.60 | 198.40 | 196.50 | 245.94 | 0.00 | 0.00% | 1.57 | 0 | 57 | 1.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 9:59:02 AM EST |
| 130.00 | 189.50 | 193.45 | 191.48 | 234.06 | 0.00 | 0.00% | 1.47 | 0 | 95 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 9:59:02 AM EST |
| 135.00 | 184.50 | 188.45 | 186.48 | 232.70 | 0.00 | 0.00% | 1.38 | 0 | 40 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/24/2026 9:59:02 AM EST |
| 140.00 | 179.90 | 183.05 | 181.48 | 213.45 | 0.00 | 0.00% | 1.30 | 0 | 201 | 1.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 145.00 | 175.60 | 178.10 | 176.85 | 202.52 | 0.00 | 0.00% | 1.22 | 0 | 103 | 1.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 150.00 | 169.95 | 173.60 | 171.78 | 197.64 | 0.00 | 0.00% | 1.15 | 0 | 190 | 1.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 155.00 | 164.80 | 168.65 | 166.73 | 217.30 | 0.00 | 0.00% | 1.08 | 0 | 109 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 9:59:02 AM EST |
| 160.00 | 160.00 | 163.65 | 161.83 | 186.07 | 0.00 | 0.00% | 1.01 | 0 | 437 | 1.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 165.00 | 155.10 | 158.70 | 156.90 | 186.23 | 0.00 | 0.00% | 0.95 | 0 | 200 | 0.95 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 9:59:02 AM EST |
| 170.00 | 150.30 | 153.70 | 152.00 | 176.79 | 0.00 | 0.00% | 0.89 | 0 | 335 | 0.94 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 175.00 | 145.15 | 148.75 | 146.95 | 172.85 | 0.00 | 0.00% | 0.84 | 0 | 551 | 0.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 180.00 | 140.10 | 143.35 | 141.73 | 141.81 | -51.42 | -26.62% | 0.79 | 2 | 190 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 185.00 | 135.20 | 138.80 | 137.00 | 136.45 | -43.25 | -24.07% | 0.74 | 1 | 188 | 0.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 190.00 | 130.25 | 133.85 | 132.05 | 129.60 | 0.00 | 0.00% | 0.70 | 0 | 537 | 0.76 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 195.00 | 125.20 | 128.90 | 127.05 | 176.06 | 0.00 | 0.00% | 0.65 | 0 | 943 | 0.78 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 200.00 | 120.30 | 123.40 | 121.85 | 119.80 | 0.00 | 0.00% | 0.61 | 0 | 3,615 | 0.73 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 205.00 | 115.40 | 119.00 | 117.20 | 115.58 | 0.00 | 0.00% | 0.57 | 0 | 252 | 0.70 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 210.00 | 110.45 | 114.05 | 112.25 | 138.62 | 0.00 | 0.00% | 0.53 | 0 | 612 | 0.67 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 215.00 | 105.50 | 109.10 | 107.30 | 106.90 | 0.00 | 0.00% | 0.50 | 0 | 342 | 0.62 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 220.00 | 100.60 | 104.10 | 102.35 | 97.41 | 0.00 | 0.00% | 0.47 | 0 | 249 | 0.59 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 225.00 | 95.60 | 99.25 | 97.43 | 97.52 | 0.00 | 0.00% | 0.43 | 0 | 170 | 0.59 | 0.99 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 230.00 | 90.85 | 94.30 | 92.58 | 92.50 | +2.75 | +3.07% | 0.40 | 1 | 344 | 0.54 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 235.00 | 85.95 | 89.40 | 87.68 | 85.40 | 0.00 | 0.00% | 0.37 | 0 | 703 | 0.52 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 240.00 | 81.10 | 83.75 | 82.43 | 80.70 | 0.00 | 0.00% | 0.34 | 0 | 876 | 0.50 | 0.98 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 245.00 | 76.20 | 79.45 | 77.83 | 75.00 | 0.00 | 0.00% | 0.32 | 0 | 358 | 0.47 | 0.98 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 250.00 | 71.40 | 74.05 | 72.73 | 72.77 | +1.37 | +1.92% | 0.29 | 1 | 1,282 | 0.46 | 0.97 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 255.00 | 66.50 | 69.50 | 68.00 | 99.15 | 0.00 | 0.00% | 0.27 | 0 | 546 | 0.44 | 0.96 | 0.00 | -0.06 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 260.00 | 61.95 | 64.40 | 63.18 | 61.56 | 0.00 | 0.00% | 0.24 | 0 | 518 | 0.39 | 0.95 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 265.00 | 57.75 | 60.35 | 59.05 | 56.78 | 0.00 | 0.00% | 0.22 | 0 | 280 | 0.41 | 0.93 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 270.00 | 52.70 | 55.15 | 53.93 | 52.20 | 0.00 | 0.00% | 0.20 | 0 | 480 | 0.40 | 0.92 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 275.00 | 48.20 | 51.20 | 49.70 | 47.75 | -1.57 | -3.19% | 0.18 | 1 | 851 | 0.38 | 0.90 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 280.00 | 43.85 | 46.25 | 45.05 | 46.60 | +2.85 | +6.52% | 0.16 | 1 | 547 | 0.35 | 0.88 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 285.00 | 39.45 | 41.65 | 40.55 | 39.34 | 0.00 | 0.00% | 0.14 | 0 | 1,826 | 0.34 | 0.85 | 0.01 | -0.11 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 290.00 | 35.60 | 37.70 | 36.65 | 37.00 | +1.55 | +4.38% | 0.13 | 45 | 2,665 | 0.34 | 0.83 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 295.00 | 32.10 | 33.80 | 32.95 | 31.60 | 0.00 | 0.00% | 0.11 | 0 | 508 | 0.33 | 0.79 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 300.00 | 27.80 | 30.00 | 28.90 | 29.60 | +1.61 | +5.76% | 0.10 | 13 | 1,207 | 0.33 | 0.76 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 305.00 | 25.05 | 25.85 | 25.45 | 27.85 | +2.24 | +8.75% | 0.08 | 10 | 1,609 | 0.31 | 0.72 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 310.00 | 21.85 | 22.85 | 22.35 | 22.15 | +0.26 | +1.19% | 0.07 | 31 | 1,098 | 0.32 | 0.67 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 315.00 | 18.75 | 19.55 | 19.15 | 21.65 | +2.81 | +14.92% | 0.06 | 34 | 966 | 0.32 | 0.62 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 320.00 | 16.20 | 16.75 | 16.48 | 16.78 | +0.48 | +2.95% | 0.05 | 368 | 1,928 | 0.32 | 0.57 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 325.00 | 13.95 | 14.50 | 14.23 | 14.19 | +0.06 | +0.43% | 0.04 | 87 | 1,148 | 0.32 | 0.52 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 330.00 | 11.80 | 12.35 | 12.08 | 12.00 | +0.20 | +1.70% | 0.04 | 347 | 4,181 | 0.32 | 0.47 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 335.00 | 9.85 | 10.40 | 10.13 | 10.05 | +0.05 | +0.50% | 0.03 | 45 | 1,511 | 0.31 | 0.42 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 340.00 | 8.25 | 8.70 | 8.48 | 8.48 | -0.02 | -0.24% | 0.02 | 98 | 2,684 | 0.31 | 0.37 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 345.00 | 6.85 | 7.30 | 7.08 | 7.15 | -0.05 | -0.70% | 0.02 | 25 | 1,343 | 0.31 | 0.33 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 350.00 | 5.70 | 6.05 | 5.88 | 5.85 | -0.30 | -4.88% | 0.02 | 209 | 8,061 | 0.31 | 0.29 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 355.00 | 4.70 | 5.05 | 4.88 | 4.45 | -0.60 | -11.89% | 0.01 | 19 | 1,364 | 0.31 | 0.25 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 360.00 | 3.90 | 4.15 | 4.03 | 4.03 | -0.12 | -2.90% | 0.01 | 150 | 4,081 | 0.31 | 0.22 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 365.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.25 | -6.95% | 0.01 | 7 | 1,200 | 0.32 | 0.19 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 370.00 | 2.67 | 2.84 | 2.76 | 2.75 | -0.25 | -8.34% | 0.01 | 19 | 2,286 | 0.32 | 0.17 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 375.00 | 2.25 | 2.37 | 2.31 | 2.21 | -0.26 | -10.53% | 0.01 | 216 | 5,336 | 0.32 | 0.14 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 380.00 | 1.85 | 1.94 | 1.90 | 1.88 | -0.22 | -10.48% | 0.01 | 57 | 3,384 | 0.33 | 0.13 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 385.00 | 1.52 | 1.65 | 1.59 | 1.65 | -0.10 | -5.72% | 0.00 | 8 | 2,048 | 0.33 | 0.11 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 390.00 | 1.30 | 1.40 | 1.35 | 1.37 | +0.11 | +8.73% | 0.00 | 39 | 4,481 | 0.33 | 0.10 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 395.00 | 1.11 | 1.20 | 1.16 | 1.02 | -0.33 | -24.45% | 0.00 | 30 | 3,824 | 0.34 | 0.08 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 400.00 | 0.96 | 0.99 | 0.98 | 0.99 | -0.16 | -13.92% | 0.00 | 176 | 6,389 | 0.34 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 405.00 | 0.82 | 0.92 | 0.87 | 0.87 | -0.09 | -9.38% | 0.00 | 18 | 1,435 | 0.35 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 410.00 | 0.71 | 0.79 | 0.75 | 0.75 | -0.13 | -14.78% | 0.00 | 11 | 3,168 | 0.35 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 415.00 | 0.63 | 0.78 | 0.71 | 0.68 | -0.07 | -9.34% | 0.00 | 5 | 4,663 | 0.36 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 420.00 | 0.54 | 0.60 | 0.57 | 0.55 | -0.20 | -26.67% | 0.00 | 13 | 1,804 | 0.36 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 425.00 | 0.46 | 0.65 | 0.56 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 0.37 | 0.04 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 430.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.10 | -17.55% | 0.00 | 250 | 11,645 | 0.38 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 435.00 | 0.37 | 0.46 | 0.42 | 0.54 | +0.06 | +12.50% | 0.00 | 6 | 779 | 0.38 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 440.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 0.38 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 445.00 | 0.23 | 0.55 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.39 | 0.02 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 450.00 | 0.30 | 0.33 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 11 | 3,098 | 0.39 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 455.00 | 0.19 | 0.38 | 0.29 | 0.28 | -0.03 | -9.68% | 0.00 | 15 | 96 | 0.40 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 460.00 | 0.14 | 0.46 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8,857 | 0.40 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 465.00 | 0.11 | 0.44 | 0.28 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.41 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 470.00 | 0.19 | 0.31 | 0.25 | 0.24 | -0.09 | -27.28% | 0.00 | 4 | 1,920 | 0.42 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 475.00 | 0.07 | 0.40 | 0.24 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 480.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 4 | 1,230 | 0.43 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 485.00 | 0.03 | 0.37 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 9:59:02 AM EST |
| 490.00 | 0.06 | 0.35 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.44 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 495.00 | 0.01 | 0.34 | 0.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 9:59:02 AM EST |
| 500.00 | 0.10 | 0.33 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 0.47 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 505.00 | 0.01 | 0.32 | 0.17 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:02 AM EST |
| 520.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 540.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 560.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 580.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,926 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM 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 | 0.00 | 1.58 | 0.79 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 9:59:02 AM EST |
| 95.00 | 0.00 | 0.99 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 9:59:02 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:02 AM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 9:59:02 AM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 9:59:02 AM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 9:59:02 AM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 9:59:02 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 9:59:02 AM EST |
| 140.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 13 | 1,940 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 9:59:02 AM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:02 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 9:59:02 AM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:02 AM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 12 | 504 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 860 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 180.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 58 | 933 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 185.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 190.00 | 0.01 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 195.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 200.00 | 0.03 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,754 | 0.49 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 205.00 | 0.01 | 0.30 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.46 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 210.00 | 0.01 | 0.32 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,644 | 0.44 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 215.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 1,001 | 0.43 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 220.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 2,299 | 0.44 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 225.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 5,074 | 0.39 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 230.00 | 0.11 | 0.44 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.41 | -0.01 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 235.00 | 0.12 | 0.49 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.39 | -0.01 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 240.00 | 0.34 | 0.39 | 0.37 | 0.38 | -0.06 | -13.64% | 0.00 | 46 | 2,653 | 0.39 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 245.00 | 0.44 | 0.55 | 0.50 | 0.48 | -0.07 | -12.73% | 0.00 | 98 | 2,209 | 0.38 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 250.00 | 0.53 | 0.64 | 0.59 | 0.58 | -0.11 | -15.95% | 0.00 | 341 | 7,513 | 0.37 | -0.03 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 255.00 | 0.72 | 0.84 | 0.78 | 0.78 | -0.15 | -16.13% | 0.00 | 63 | 2,256 | 0.37 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 260.00 | 0.93 | 1.02 | 0.98 | 1.02 | -0.15 | -12.83% | 0.00 | 23 | 1,695 | 0.36 | -0.05 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 265.00 | 1.21 | 1.34 | 1.28 | 1.13 | -0.40 | -26.15% | 0.00 | 20 | 1,652 | 0.35 | -0.07 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 270.00 | 1.49 | 1.69 | 1.59 | 1.59 | -0.42 | -20.90% | 0.01 | 33 | 4,304 | 0.35 | -0.08 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 275.00 | 1.97 | 2.17 | 2.07 | 2.21 | -0.34 | -13.34% | 0.01 | 8 | 2,955 | 0.34 | -0.10 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 280.00 | 2.60 | 2.74 | 2.67 | 2.63 | -0.52 | -16.51% | 0.01 | 14 | 4,079 | 0.33 | -0.12 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 285.00 | 3.25 | 3.60 | 3.43 | 3.28 | -0.82 | -20.00% | 0.01 | 2,048 | 1,242 | 0.33 | -0.15 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 290.00 | 4.05 | 4.35 | 4.20 | 4.20 | -0.87 | -17.16% | 0.01 | 57 | 3,982 | 0.33 | -0.17 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 295.00 | 5.15 | 5.40 | 5.28 | 5.30 | -0.95 | -15.20% | 0.02 | 13 | 1,029 | 0.33 | -0.21 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 300.00 | 6.35 | 6.70 | 6.53 | 6.50 | -1.22 | -15.81% | 0.02 | 143 | 4,394 | 0.32 | -0.24 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 305.00 | 7.80 | 8.20 | 8.00 | 8.00 | -1.35 | -14.44% | 0.03 | 86 | 3,403 | 0.32 | -0.28 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 310.00 | 9.50 | 9.95 | 9.73 | 9.75 | -1.36 | -12.25% | 0.03 | 84 | 3,993 | 0.31 | -0.33 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 315.00 | 11.30 | 12.00 | 11.65 | 11.75 | -1.75 | -12.97% | 0.04 | 36 | 5,386 | 0.31 | -0.38 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 320.00 | 13.60 | 14.40 | 14.00 | 13.78 | -2.13 | -13.39% | 0.04 | 254 | 2,363 | 0.31 | -0.43 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 325.00 | 16.25 | 16.85 | 16.55 | 16.55 | -1.55 | -8.57% | 0.05 | 53 | 4,699 | 0.30 | -0.48 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 330.00 | 19.00 | 19.70 | 19.35 | 19.02 | -2.48 | -11.54% | 0.06 | 27 | 26,449 | 0.30 | -0.53 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 335.00 | 22.35 | 22.90 | 22.63 | 24.50 | +0.08 | +0.33% | 0.07 | 1 | 1,717 | 0.30 | -0.58 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 340.00 | 25.25 | 27.20 | 26.23 | 25.00 | -2.65 | -9.59% | 0.08 | 8 | 3,525 | 0.30 | -0.63 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 345.00 | 28.70 | 30.20 | 29.45 | 29.70 | -2.07 | -6.52% | 0.09 | 39 | 1,034 | 0.29 | -0.67 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 350.00 | 32.00 | 33.90 | 32.95 | 33.20 | -2.89 | -8.01% | 0.09 | 11 | 4,039 | 0.30 | -0.71 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 355.00 | 36.50 | 38.75 | 37.63 | 36.00 | -3.80 | -9.55% | 0.11 | 10 | 1,254 | 0.29 | -0.75 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 360.00 | 40.05 | 42.25 | 41.15 | 41.09 | -2.70 | -6.17% | 0.11 | 12 | 11,048 | 0.31 | -0.78 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 365.00 | 45.20 | 47.55 | 46.38 | 45.64 | -2.53 | -5.26% | 0.13 | 1 | 1,256 | 0.31 | -0.81 | 0.01 | -0.10 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 370.00 | 49.55 | 51.50 | 50.53 | 52.05 | -0.18 | -0.35% | 0.14 | 1 | 1,074 | 0.31 | -0.83 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 375.00 | 54.15 | 56.50 | 55.33 | 57.30 | 0.00 | 0.00% | 0.15 | 0 | 3,507 | 0.31 | -0.86 | 0.01 | -0.09 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 380.00 | 59.15 | 61.10 | 60.13 | 60.10 | -1.91 | -3.08% | 0.16 | 2 | 3,229 | 0.31 | -0.87 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 385.00 | 63.10 | 65.55 | 64.33 | 66.77 | 0.00 | 0.00% | 0.17 | 0 | 271 | 0.30 | -0.89 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 390.00 | 68.50 | 70.00 | 69.25 | 70.89 | 0.00 | 0.00% | 0.18 | 0 | 1,002 | 0.41 | -0.90 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 395.00 | 73.40 | 76.00 | 74.70 | 76.77 | 0.00 | 0.00% | 0.19 | 0 | 237 | 0.44 | -0.92 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 400.00 | 78.40 | 79.95 | 79.18 | 77.50 | -2.71 | -3.38% | 0.20 | 125 | 498 | 0.45 | -0.93 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:02 AM EST |
| 405.00 | 82.65 | 85.70 | 84.18 | 42.90 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.47 | -0.94 | 0.00 | -0.05 | 7/15/2026 | 7/24/2026 9:59:02 AM EST |
| 410.00 | 87.75 | 90.85 | 89.30 | 91.47 | 0.00 | 0.00% | 0.22 | 0 | 53 | 0.48 | -0.94 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 415.00 | 92.40 | 95.80 | 94.10 | 94.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 420.00 | 97.70 | 100.80 | 99.25 | 102.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 425.00 | 102.70 | 105.80 | 104.25 | 107.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 430.00 | 107.90 | 110.80 | 109.35 | 112.15 | 0.00 | 0.00% | 0.25 | 0 | 250 | 0.54 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 435.00 | 112.35 | 115.85 | 114.10 | 114.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 440.00 | 117.35 | 120.80 | 119.08 | 82.62 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 7/20/2026 | 7/24/2026 9:59:02 AM EST |
| 445.00 | 122.35 | 125.80 | 124.08 | % | 0.28 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/24/2026 9:59:02 AM EST | |||
| 450.00 | 127.35 | 130.80 | 129.08 | 107.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/26/2026 | 7/24/2026 9:59:02 AM EST |
| 455.00 | 132.75 | 135.80 | 134.28 | % | 0.30 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 7/24/2026 9:59:02 AM EST | |||
| 460.00 | 137.35 | 140.85 | 139.10 | 117.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/25/2026 | 7/24/2026 9:59:02 AM EST |
| 465.00 | 142.35 | 145.80 | 144.08 | % | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:02 AM EST | |||
| 470.00 | 147.50 | 150.85 | 149.18 | 78.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 7/24/2026 9:59:02 AM EST |
| 475.00 | 152.80 | 155.85 | 154.33 | 104.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 9:59:02 AM EST |
| 480.00 | 157.80 | 160.80 | 159.30 | 95.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 7/24/2026 9:59:02 AM EST |
| 485.00 | 162.50 | 165.80 | 164.15 | % | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/24/2026 9:59:02 AM EST | |||
| 490.00 | 167.40 | 170.80 | 169.10 | 104.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 7/24/2026 9:59:02 AM EST |
| 495.00 | 172.35 | 175.80 | 174.08 | 177.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 500.00 | 177.35 | 180.80 | 179.08 | 182.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:02 AM EST |
| 505.00 | 182.70 | 185.80 | 184.25 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 9:59:02 AM EST | |||
| 520.00 | 197.45 | 200.85 | 199.15 | 122.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 9:59:02 AM EST |
| 540.00 | 217.90 | 220.85 | 219.38 | 141.94 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 9:59:02 AM EST |
| 560.00 | 237.40 | 240.85 | 239.13 | 161.48 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 9:59:02 AM EST |
| 580.00 | 257.60 | 260.85 | 259.23 | 181.56 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/24/2026 9:59:02 AM EST |