Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $380.66 as of 6/1/2026 4:58:26 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 | 369.50 | 373.35 | 371.43 | 313.90 | 0.00 | 0.00% | 74.29 | 0 | 165 | 5.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/1/2026 4:00:03 PM EST |
| 10.00 | 364.55 | 368.45 | 366.50 | 373.49 | 0.00 | 0.00% | 36.65 | 0 | 27 | 4.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 4:00:03 PM EST |
| 15.00 | 359.60 | 363.50 | 361.55 | 369.90 | 0.00 | 0.00% | 24.10 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 20.00 | 354.95 | 358.60 | 356.78 | % | 17.84 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 25.00 | 349.85 | 353.55 | 351.70 | 278.15 | 0.00 | 0.00% | 14.07 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/1/2026 4:00:03 PM EST |
| 30.00 | 344.95 | 348.55 | 346.75 | % | 11.56 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 35.00 | 339.70 | 343.70 | 341.70 | % | 9.76 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 40.00 | 334.90 | 338.75 | 336.83 | % | 8.42 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 45.00 | 330.15 | 333.75 | 331.95 | % | 7.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 50.00 | 325.20 | 328.85 | 327.03 | 348.45 | 0.00 | 0.00% | 6.54 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 4:00:03 PM EST |
| 55.00 | 320.00 | 323.95 | 321.98 | % | 5.85 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 60.00 | 315.35 | 318.90 | 317.13 | % | 5.29 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 65.00 | 310.35 | 314.05 | 312.20 | 279.64 | 0.00 | 0.00% | 4.80 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 4:00:03 PM EST |
| 70.00 | 305.40 | 309.05 | 307.23 | 316.39 | 0.00 | 0.00% | 4.39 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 75.00 | 300.40 | 304.20 | 302.30 | 311.36 | 0.00 | 0.00% | 4.03 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 80.00 | 295.50 | 299.15 | 297.33 | 318.93 | 0.00 | 0.00% | 3.72 | 0 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 4:00:03 PM EST |
| 85.00 | 290.65 | 294.20 | 292.43 | 305.70 | 0.00 | 0.00% | 3.44 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 4:00:03 PM EST |
| 90.00 | 285.70 | 289.40 | 287.55 | 300.63 | 0.00 | 0.00% | 3.20 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:03 PM EST |
| 95.00 | 280.70 | 284.40 | 282.55 | 302.99 | 0.00 | 0.00% | 2.97 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/1/2026 4:00:03 PM EST |
| 100.00 | 275.90 | 279.45 | 277.68 | 298.48 | 0.00 | 0.00% | 2.78 | 0 | 89 | 1.39 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 4:00:03 PM EST |
| 105.00 | 270.80 | 274.50 | 272.65 | 285.83 | 0.00 | 0.00% | 2.60 | 0 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 4:00:03 PM EST |
| 110.00 | 266.00 | 269.55 | 267.78 | 276.46 | 0.00 | 0.00% | 2.43 | 0 | 37 | 1.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 115.00 | 260.90 | 264.65 | 262.78 | 271.56 | 0.00 | 0.00% | 2.29 | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 120.00 | 256.05 | 259.75 | 257.90 | 257.50 | 0.00 | 0.00% | 2.15 | 0 | 64 | 1.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 4:00:03 PM EST |
| 125.00 | 251.15 | 254.75 | 252.95 | 262.68 | 0.00 | 0.00% | 2.02 | 0 | 52 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 130.00 | 246.10 | 249.90 | 248.00 | 257.05 | 0.00 | 0.00% | 1.91 | 0 | 195 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 135.00 | 241.15 | 244.90 | 243.03 | 253.86 | 0.00 | 0.00% | 1.80 | 0 | 63 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 140.00 | 236.05 | 239.95 | 238.00 | 205.76 | 0.00 | 0.00% | 1.70 | 0 | 146 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 4:00:03 PM EST |
| 145.00 | 231.45 | 235.05 | 233.25 | 243.88 | 0.00 | 0.00% | 1.61 | 0 | 76 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 150.00 | 226.70 | 230.10 | 228.40 | 238.95 | 0.00 | 0.00% | 1.52 | 0 | 289 | 0.99 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 155.00 | 221.30 | 225.20 | 223.25 | 236.63 | 0.00 | 0.00% | 1.44 | 0 | 121 | 0.97 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/1/2026 4:00:03 PM EST |
| 160.00 | 216.55 | 220.20 | 218.38 | 228.97 | 0.00 | 0.00% | 1.36 | 0 | 191 | 0.94 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 165.00 | 211.65 | 215.45 | 213.55 | 234.20 | 0.00 | 0.00% | 1.29 | 0 | 148 | 0.91 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 6/1/2026 4:00:03 PM EST |
| 170.00 | 206.55 | 210.40 | 208.48 | 218.41 | 0.00 | 0.00% | 1.23 | 0 | 1,934 | 0.88 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 175.00 | 201.60 | 205.55 | 203.58 | 215.00 | 0.00 | 0.00% | 1.16 | 0 | 195 | 0.85 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 180.00 | 196.90 | 200.70 | 198.80 | 208.60 | 0.00 | 0.00% | 1.10 | 0 | 510 | 0.83 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 185.00 | 191.80 | 195.75 | 193.78 | 209.07 | 0.00 | 0.00% | 1.05 | 0 | 1,280 | 0.81 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 6/1/2026 4:00:03 PM EST |
| 190.00 | 186.90 | 190.85 | 188.88 | 197.65 | 0.00 | 0.00% | 0.99 | 0 | 374 | 0.79 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 195.00 | 182.05 | 185.85 | 183.95 | 192.09 | 0.00 | 0.00% | 0.94 | 0 | 532 | 0.75 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 200.00 | 177.30 | 181.05 | 179.18 | 177.78 | -6.72 | -3.65% | 0.90 | 1 | 762 | 0.73 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 210.00 | 167.55 | 171.20 | 169.38 | 167.55 | -15.45 | -8.45% | 0.81 | 1 | 754 | 0.69 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 215.00 | 162.65 | 166.30 | 164.48 | 173.52 | 0.00 | 0.00% | 0.77 | 0 | 322 | 0.67 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 220.00 | 157.80 | 161.55 | 159.68 | 171.55 | 0.00 | 0.00% | 0.73 | 0 | 1,134 | 0.65 | 0.98 | 0.00 | -0.04 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 230.00 | 147.95 | 151.75 | 149.85 | 150.10 | -5.78 | -3.71% | 0.65 | 2 | 1,023 | 0.62 | 0.98 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 235.00 | 143.70 | 146.85 | 145.28 | 156.10 | 0.00 | 0.00% | 0.62 | 0 | 327 | 0.58 | 0.98 | 0.00 | -0.05 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 240.00 | 139.15 | 142.00 | 140.58 | 145.00 | 0.00 | 0.00% | 0.59 | 0 | 889 | 0.56 | 0.97 | 0.00 | -0.05 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 245.00 | 133.70 | 137.20 | 135.45 | 141.71 | 0.00 | 0.00% | 0.55 | 0 | 105 | 0.55 | 0.97 | 0.00 | -0.05 | 5/4/2026 | 6/1/2026 4:00:03 PM EST |
| 250.00 | 129.50 | 132.40 | 130.95 | 130.75 | -3.37 | -2.52% | 0.52 | 3 | 2,643 | 0.43 | 0.96 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 255.00 | 124.15 | 127.60 | 125.88 | 143.30 | 0.00 | 0.00% | 0.49 | 0 | 236 | 0.52 | 0.96 | 0.00 | -0.06 | 5/11/2026 | 6/1/2026 4:00:03 PM EST |
| 260.00 | 119.95 | 122.80 | 121.38 | 121.50 | -3.70 | -2.96% | 0.47 | 4 | 2,323 | 0.44 | 0.95 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 265.00 | 115.30 | 118.10 | 116.70 | 126.65 | 0.00 | 0.00% | 0.44 | 0 | 88 | 0.43 | 0.95 | 0.00 | -0.07 | 5/13/2026 | 6/1/2026 4:00:03 PM EST |
| 270.00 | 110.40 | 113.50 | 111.95 | 112.30 | -5.55 | -4.71% | 0.41 | 2 | 1,746 | 0.42 | 0.94 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 275.00 | 105.35 | 108.65 | 107.00 | 112.52 | 0.00 | 0.00% | 0.39 | 0 | 148 | 0.43 | 0.93 | 0.00 | -0.08 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 280.00 | 101.30 | 104.05 | 102.68 | 102.06 | -4.49 | -4.22% | 0.37 | 8 | 1,248 | 0.41 | 0.93 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 285.00 | 96.50 | 99.45 | 97.98 | 96.78 | -6.42 | -6.23% | 0.34 | 1 | 309 | 0.41 | 0.92 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 290.00 | 92.25 | 94.90 | 93.58 | 99.31 | 0.00 | 0.00% | 0.32 | 0 | 1,829 | 0.40 | 0.91 | 0.00 | -0.09 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 295.00 | 87.50 | 90.40 | 88.95 | 89.35 | -2.68 | -2.92% | 0.30 | 4 | 447 | 0.40 | 0.90 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 300.00 | 82.70 | 86.00 | 84.35 | 85.20 | -5.35 | -5.91% | 0.28 | 5 | 2,815 | 0.40 | 0.89 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 305.00 | 79.10 | 81.65 | 80.38 | 80.85 | -5.36 | -6.22% | 0.26 | 1 | 1,302 | 0.39 | 0.88 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 310.00 | 74.85 | 77.40 | 76.13 | 74.63 | -9.27 | -11.05% | 0.25 | 3 | 932 | 0.38 | 0.86 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 315.00 | 70.60 | 73.20 | 71.90 | 85.99 | 0.00 | 0.00% | 0.23 | 0 | 1,092 | 0.38 | 0.85 | 0.00 | -0.11 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 320.00 | 66.30 | 69.15 | 67.73 | 67.55 | -5.75 | -7.85% | 0.21 | 7 | 2,771 | 0.38 | 0.84 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 325.00 | 62.60 | 65.15 | 63.88 | 62.62 | -6.08 | -8.85% | 0.20 | 2 | 1,019 | 0.37 | 0.82 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 330.00 | 58.80 | 61.15 | 59.98 | 59.98 | -4.24 | -6.61% | 0.18 | 32 | 3,241 | 0.37 | 0.80 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 335.00 | 54.45 | 57.60 | 56.03 | 56.50 | -4.35 | -7.15% | 0.17 | 12 | 765 | 0.37 | 0.78 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 340.00 | 51.65 | 54.00 | 52.83 | 51.53 | -5.15 | -9.09% | 0.16 | 5 | 3,529 | 0.35 | 0.76 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 345.00 | 48.05 | 50.45 | 49.25 | 47.55 | -5.35 | -10.12% | 0.14 | 4 | 751 | 0.36 | 0.73 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 350.00 | 44.85 | 46.95 | 45.90 | 46.83 | -2.17 | -4.43% | 0.13 | 95 | 8,855 | 0.36 | 0.71 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 355.00 | 42.00 | 43.75 | 42.88 | 42.03 | -4.72 | -10.10% | 0.12 | 3 | 1,067 | 0.36 | 0.68 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 360.00 | 38.70 | 40.45 | 39.58 | 40.35 | -2.63 | -6.12% | 0.11 | 37 | 1,611 | 0.35 | 0.66 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 365.00 | 35.85 | 37.50 | 36.68 | 37.53 | -3.37 | -8.24% | 0.10 | 6 | 489 | 0.35 | 0.63 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 370.00 | 33.25 | 34.70 | 33.98 | 34.72 | -3.26 | -8.59% | 0.09 | 23 | 1,766 | 0.35 | 0.60 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 375.00 | 31.00 | 32.05 | 31.53 | 31.50 | -2.30 | -6.81% | 0.08 | 102 | 5,258 | 0.35 | 0.57 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 380.00 | 28.55 | 29.55 | 29.05 | 29.50 | -1.55 | -5.00% | 0.08 | 194 | 1,675 | 0.35 | 0.54 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 385.00 | 26.25 | 27.30 | 26.78 | 27.00 | -1.74 | -6.06% | 0.07 | 79 | 825 | 0.35 | 0.52 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 390.00 | 24.10 | 25.15 | 24.63 | 24.70 | -2.01 | -7.53% | 0.06 | 89 | 4,214 | 0.35 | 0.49 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 395.00 | 22.05 | 23.20 | 22.63 | 22.78 | -1.12 | -4.69% | 0.06 | 40 | 2,029 | 0.35 | 0.46 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 400.00 | 20.10 | 21.35 | 20.73 | 20.85 | -1.65 | -7.34% | 0.05 | 316 | 4,187 | 0.35 | 0.44 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 405.00 | 18.60 | 19.65 | 19.13 | 19.88 | -1.17 | -5.56% | 0.05 | 33 | 632 | 0.35 | 0.41 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 410.00 | 17.00 | 18.05 | 17.53 | 18.05 | -1.45 | -7.44% | 0.04 | 62 | 978 | 0.35 | 0.39 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 415.00 | 15.30 | 16.55 | 15.93 | 16.68 | -1.33 | -7.39% | 0.04 | 49 | 2,158 | 0.35 | 0.37 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 420.00 | 14.00 | 15.20 | 14.60 | 14.72 | -1.18 | -7.43% | 0.03 | 185 | 1,712 | 0.35 | 0.34 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 425.00 | 12.70 | 13.95 | 13.33 | 13.73 | -1.26 | -8.41% | 0.03 | 72 | 987 | 0.35 | 0.32 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 430.00 | 11.55 | 12.80 | 12.18 | 12.50 | -0.80 | -6.02% | 0.03 | 99 | 1,289 | 0.35 | 0.30 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 435.00 | 10.60 | 11.75 | 11.18 | 11.25 | -1.40 | -11.07% | 0.03 | 76 | 543 | 0.35 | 0.28 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 440.00 | 9.85 | 10.80 | 10.33 | 10.69 | -0.51 | -4.56% | 0.02 | 186 | 2,263 | 0.35 | 0.27 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 445.00 | 9.30 | 9.90 | 9.60 | 9.55 | -1.00 | -9.48% | 0.02 | 26 | 501 | 0.36 | 0.25 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 450.00 | 8.05 | 9.10 | 8.58 | 8.75 | -0.40 | -4.38% | 0.02 | 143 | 1,368 | 0.35 | 0.23 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 455.00 | 7.55 | 8.35 | 7.95 | 7.90 | -0.25 | -3.07% | 0.02 | 5 | 213 | 0.36 | 0.22 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 460.00 | 6.70 | 7.70 | 7.20 | 7.39 | -0.56 | -7.05% | 0.02 | 2 | 757 | 0.36 | 0.20 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 465.00 | 6.05 | 7.05 | 6.55 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.36 | 0.19 | 0.00 | -0.10 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 470.00 | 5.50 | 6.50 | 6.00 | 6.25 | -0.38 | -5.74% | 0.01 | 11 | 1,510 | 0.36 | 0.17 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 475.00 | 5.40 | 6.00 | 5.70 | 5.53 | -0.41 | -6.91% | 0.01 | 5 | 2,122 | 0.36 | 0.16 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 480.00 | 4.80 | 5.50 | 5.15 | 5.19 | -0.36 | -6.49% | 0.01 | 7 | 477 | 0.36 | 0.15 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 485.00 | 4.00 | 5.10 | 4.55 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.37 | 0.14 | 0.00 | -0.08 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 490.00 | 3.60 | 4.70 | 4.15 | 4.30 | -0.40 | -8.52% | 0.01 | 6 | 286 | 0.37 | 0.13 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 495.00 | 3.40 | 4.30 | 3.85 | 3.75 | -0.40 | -9.64% | 0.01 | 3 | 424 | 0.37 | 0.12 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 500.00 | 3.45 | 3.80 | 3.63 | 3.50 | -0.26 | -6.92% | 0.01 | 353 | 8,476 | 0.37 | 0.11 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 505.00 | 3.15 | 3.40 | 3.28 | 3.16 | -0.09 | -2.77% | 0.01 | 8 | 258 | 0.37 | 0.10 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 510.00 | 2.74 | 3.20 | 2.97 | 2.97 | -0.26 | -8.05% | 0.01 | 1 | 507 | 0.37 | 0.09 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 515.00 | 2.64 | 3.10 | 2.87 | 2.50 | -0.27 | -9.75% | 0.01 | 1 | 247 | 0.38 | 0.09 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 520.00 | 2.32 | 2.80 | 2.56 | 2.60 | -0.14 | -5.11% | 0.00 | 26 | 251 | 0.38 | 0.08 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 525.00 | 2.03 | 2.64 | 2.34 | 2.19 | -0.33 | -13.10% | 0.00 | 3 | 210 | 0.38 | 0.07 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 530.00 | 1.76 | 2.45 | 2.11 | 2.14 | -0.16 | -6.96% | 0.00 | 16 | 114 | 0.38 | 0.07 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 535.00 | 1.85 | 2.27 | 2.06 | 1.98 | -0.16 | -7.48% | 0.00 | 3 | 79 | 0.38 | 0.06 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 540.00 | 1.53 | 2.10 | 1.82 | 1.48 | -0.33 | -18.24% | 0.00 | 1 | 62 | 0.38 | 0.06 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 545.00 | 1.57 | 1.96 | 1.77 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.39 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 550.00 | 1.22 | 1.79 | 1.51 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.38 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 555.00 | 1.04 | 1.50 | 1.27 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.38 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 560.00 | 1.03 | 1.60 | 1.32 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | 0.04 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 565.00 | 0.98 | 1.48 | 1.23 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.39 | 0.04 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 570.00 | 0.86 | 1.38 | 1.12 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.39 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 575.00 | 0.79 | 1.28 | 1.04 | 1.04 | -0.01 | -0.96% | 0.00 | 41 | 920 | 0.39 | 0.03 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 580.00 | 0.81 | 1.09 | 0.95 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.39 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 590.00 | 0.73 | 0.88 | 0.81 | 0.72 | -0.08 | -10.00% | 0.00 | 3 | 247 | 0.40 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 600.00 | 0.69 | 0.77 | 0.73 | 0.75 | +0.05 | +7.15% | 0.00 | 104 | 7,940 | 0.40 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 610.00 | 0.55 | 0.69 | 0.62 | 0.59 | -0.03 | -4.84% | 0.00 | 3 | 6 | 0.40 | 0.02 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 620.00 | 0.24 | 0.82 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.40 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 630.00 | 0.19 | 0.73 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.40 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 6/1/2026 4:00:03 PM EST |
| 640.00 | 0.15 | 0.66 | 0.41 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 6/1/2026 4:00:03 PM EST |
| 650.00 | 0.12 | 0.61 | 0.37 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 660.00 | 0.09 | 0.52 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 670.00 | 0.05 | 0.48 | 0.27 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 680.00 | 0.02 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 690.00 | 0.01 | 0.43 | 0.22 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 700.00 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 710.00 | 0.01 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 720.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 730.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 740.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 750.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 760.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 770.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 780.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 790.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 800.00 | 0.07 | 0.15 | 0.11 | 0.15 | +0.10 | +200.00% | 0.00 | 10,264 | 1,484 | 0.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/1/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/1/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 216 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 132 | 1.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 8 | 522 | 0.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 110.00 | 0.01 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 115.00 | 0.01 | 0.32 | 0.17 | 0.06 | -0.12 | -66.67% | 0.00 | 17 | 1,198 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.33 | 0.17 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 171 | 0.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 125.00 | 0.01 | 0.33 | 0.17 | 0.06 | -0.01 | -14.29% | 0.00 | 8 | 324 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 130.00 | 0.03 | 0.34 | 0.19 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 1,655 | 0.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.33 | 0.17 | 0.08 | +0.01 | +14.29% | 0.00 | 12 | 575 | 0.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 140.00 | 0.04 | 0.38 | 0.21 | 0.12 | +0.03 | +33.34% | 0.00 | 10 | 1,032 | 0.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 0.39 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.26 | +0.04 | +18.19% | 0.00 | 2 | 1,439 | 0.70 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.42 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 1,296 | 0.62 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 160.00 | 0.06 | 0.25 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 2,675 | 0.62 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 165.00 | 0.02 | 0.27 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 677 | 0.58 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 170.00 | 0.02 | 0.26 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 2 | 5,558 | 0.56 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.43 | 0.22 | 0.20 | +0.03 | +17.65% | 0.00 | 11 | 2,632 | 0.55 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 180.00 | 0.12 | 0.42 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.58 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.33 | 0.17 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 650 | 0.50 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 190.00 | 0.21 | 0.34 | 0.28 | 0.28 | -0.06 | -17.65% | 0.00 | 2 | 5,167 | 0.55 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 195.00 | 0.16 | 0.42 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 0.53 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 6/1/2026 4:00:03 PM EST |
| 200.00 | 0.32 | 0.63 | 0.48 | 0.41 | +0.04 | +10.82% | 0.00 | 1 | 2,233 | 0.55 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 210.00 | 0.23 | 0.75 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,470 | 0.51 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 215.00 | 0.35 | 0.59 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.49 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 220.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.02 | -3.13% | 0.00 | 702 | 4,650 | 0.49 | -0.02 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 230.00 | 0.70 | 0.99 | 0.85 | 0.80 | +0.02 | +2.57% | 0.00 | 3 | 3,515 | 0.48 | -0.02 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 235.00 | 0.80 | 1.10 | 0.95 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.48 | -0.02 | 0.00 | -0.05 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 240.00 | 0.88 | 1.25 | 1.07 | 1.00 | +0.03 | +3.10% | 0.00 | 70 | 3,696 | 0.47 | -0.03 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 245.00 | 1.01 | 1.19 | 1.10 | 1.14 | -0.03 | -2.57% | 0.00 | 25 | 2,377 | 0.45 | -0.03 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 250.00 | 0.95 | 1.45 | 1.20 | 1.26 | +0.04 | +3.28% | 0.00 | 103 | 5,059 | 0.44 | -0.04 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 255.00 | 1.14 | 1.59 | 1.37 | 1.36 | -0.17 | -11.12% | 0.01 | 27 | 1,895 | 0.43 | -0.04 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 260.00 | 1.31 | 1.62 | 1.47 | 1.52 | +0.02 | +1.34% | 0.01 | 28 | 3,999 | 0.42 | -0.05 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 265.00 | 1.64 | 1.93 | 1.79 | 1.76 | -0.13 | -6.88% | 0.01 | 3 | 1,454 | 0.42 | -0.05 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 270.00 | 1.87 | 2.06 | 1.97 | 2.00 | -0.02 | -0.99% | 0.01 | 1 | 5,908 | 0.41 | -0.06 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 275.00 | 2.13 | 2.44 | 2.29 | 2.22 | +0.15 | +7.25% | 0.01 | 23 | 3,709 | 0.41 | -0.07 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 280.00 | 2.35 | 2.74 | 2.55 | 2.50 | 0.00 | 0.00% | 0.01 | 152 | 11,110 | 0.40 | -0.07 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 285.00 | 2.56 | 3.10 | 2.83 | 2.90 | +0.13 | +4.70% | 0.01 | 1 | 2,237 | 0.39 | -0.08 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 290.00 | 3.10 | 3.30 | 3.20 | 3.28 | +0.08 | +2.50% | 0.01 | 11 | 2,437 | 0.39 | -0.09 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 295.00 | 3.55 | 3.95 | 3.75 | 3.62 | +0.14 | +4.03% | 0.01 | 2 | 1,510 | 0.38 | -0.10 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 300.00 | 4.05 | 4.75 | 4.40 | 4.30 | +0.25 | +6.18% | 0.01 | 71 | 5,184 | 0.38 | -0.11 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 305.00 | 4.45 | 5.40 | 4.93 | 5.20 | +0.77 | +17.39% | 0.02 | 8 | 1,370 | 0.37 | -0.12 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 310.00 | 5.20 | 6.05 | 5.63 | 5.70 | +0.40 | +7.55% | 0.02 | 19 | 3,239 | 0.37 | -0.14 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 315.00 | 6.05 | 6.85 | 6.45 | 6.20 | +0.20 | +3.34% | 0.02 | 54 | 1,466 | 0.37 | -0.15 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 320.00 | 6.85 | 7.30 | 7.08 | 7.20 | +0.28 | +4.05% | 0.02 | 123 | 1,493 | 0.36 | -0.16 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 325.00 | 7.70 | 8.65 | 8.18 | 8.21 | +0.69 | +9.18% | 0.03 | 59 | 1,685 | 0.36 | -0.18 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 330.00 | 9.00 | 9.95 | 9.48 | 9.20 | +0.64 | +7.48% | 0.03 | 545 | 1,464 | 0.36 | -0.20 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 335.00 | 10.20 | 11.25 | 10.73 | 10.85 | +1.28 | +13.38% | 0.03 | 712 | 1,332 | 0.36 | -0.22 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 340.00 | 11.40 | 12.65 | 12.03 | 11.80 | +0.47 | +4.15% | 0.04 | 404 | 1,974 | 0.35 | -0.24 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 345.00 | 12.80 | 14.20 | 13.50 | 13.40 | +1.35 | +11.21% | 0.04 | 48 | 1,977 | 0.35 | -0.27 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 350.00 | 15.00 | 15.80 | 15.40 | 15.00 | +0.82 | +5.79% | 0.04 | 55 | 1,707 | 0.35 | -0.29 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 355.00 | 16.40 | 17.75 | 17.08 | 16.80 | +1.65 | +10.90% | 0.05 | 41 | 636 | 0.35 | -0.32 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 360.00 | 18.15 | 19.75 | 18.95 | 18.55 | +1.51 | +8.87% | 0.05 | 47 | 894 | 0.35 | -0.34 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 365.00 | 20.70 | 21.90 | 21.30 | 20.85 | +2.05 | +10.91% | 0.06 | 84 | 371 | 0.35 | -0.37 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 370.00 | 22.50 | 24.20 | 23.35 | 23.34 | +1.29 | +5.85% | 0.06 | 163 | 634 | 0.35 | -0.40 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 375.00 | 25.45 | 26.65 | 26.05 | 25.25 | +2.01 | +8.65% | 0.07 | 120 | 191 | 0.35 | -0.43 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 380.00 | 27.40 | 29.30 | 28.35 | 28.30 | +1.80 | +6.80% | 0.07 | 16 | 659 | 0.34 | -0.46 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 385.00 | 30.10 | 32.05 | 31.08 | 30.65 | +1.34 | +4.58% | 0.08 | 81 | 624 | 0.35 | -0.48 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 390.00 | 32.95 | 34.95 | 33.95 | 34.72 | +2.62 | +8.17% | 0.09 | 1 | 1,119 | 0.35 | -0.51 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 395.00 | 35.90 | 38.05 | 36.98 | 33.40 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.35 | -0.54 | 0.01 | -0.15 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 400.00 | 38.95 | 41.30 | 40.13 | 39.60 | +1.55 | +4.08% | 0.10 | 51 | 403 | 0.35 | -0.56 | 0.01 | -0.15 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 405.00 | 42.10 | 44.70 | 43.40 | 39.50 | 0.00 | 0.00% | 0.11 | 0 | 306 | 0.35 | -0.59 | 0.01 | -0.15 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 410.00 | 45.60 | 47.90 | 46.75 | 47.35 | +4.55 | +10.64% | 0.11 | 10 | 410 | 0.35 | -0.61 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 415.00 | 48.85 | 51.80 | 50.33 | 41.40 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.35 | -0.63 | 0.01 | -0.14 | 5/28/2026 | 6/1/2026 4:00:03 PM EST |
| 420.00 | 52.50 | 55.65 | 54.08 | 55.30 | +7.05 | +14.62% | 0.13 | 1 | 216 | 0.35 | -0.66 | 0.01 | -0.14 | 6/1/2026 | 6/1/2026 4:00:03 PM EST |
| 425.00 | 56.25 | 59.60 | 57.93 | 48.21 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.34 | -0.68 | 0.00 | -0.14 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 430.00 | 60.10 | 63.05 | 61.58 | 57.40 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.35 | -0.70 | 0.00 | -0.13 | 5/20/2026 | 6/1/2026 4:00:03 PM EST |
| 435.00 | 64.20 | 67.10 | 65.65 | 61.30 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.35 | -0.72 | 0.00 | -0.13 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 440.00 | 68.15 | 71.55 | 69.85 | 53.24 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.35 | -0.73 | 0.00 | -0.12 | 5/18/2026 | 6/1/2026 4:00:03 PM EST |
| 445.00 | 73.40 | 75.80 | 74.60 | 68.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | -0.75 | 0.00 | -0.12 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 450.00 | 76.55 | 79.50 | 78.03 | 71.75 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.35 | -0.77 | 0.00 | -0.12 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 455.00 | 80.85 | 84.35 | 82.60 | % | 0.18 | 0 | 0 | 0.35 | -0.78 | 0.00 | -0.11 | 6/1/2026 4:00:03 PM EST | |||
| 460.00 | 85.25 | 88.15 | 86.70 | 77.75 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.35 | -0.80 | 0.00 | -0.11 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 465.00 | 89.70 | 93.10 | 91.40 | 81.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.35 | -0.81 | 0.00 | -0.10 | 5/22/2026 | 6/1/2026 4:00:03 PM EST |
| 470.00 | 94.85 | 97.35 | 96.10 | 83.08 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.36 | -0.83 | 0.00 | -0.10 | 5/27/2026 | 6/1/2026 4:00:03 PM EST |
| 475.00 | 98.80 | 102.45 | 100.63 | 80.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.35 | -0.84 | 0.00 | -0.09 | 5/13/2026 | 6/1/2026 4:00:03 PM EST |
| 480.00 | 103.40 | 106.85 | 105.13 | % | 0.22 | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.09 | 6/1/2026 4:00:03 PM EST | |||
| 485.00 | 108.10 | 110.95 | 109.53 | 106.59 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.40 | -0.86 | 0.00 | -0.08 | 5/29/2026 | 6/1/2026 4:00:03 PM EST |
| 490.00 | 112.85 | 115.60 | 114.23 | % | 0.23 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.08 | 6/1/2026 4:00:03 PM EST | |||
| 495.00 | 117.60 | 120.75 | 119.18 | % | 0.24 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.07 | 6/1/2026 4:00:03 PM EST | |||
| 500.00 | 122.40 | 125.45 | 123.93 | % | 0.25 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.07 | 6/1/2026 4:00:03 PM EST | |||
| 505.00 | 127.20 | 130.60 | 128.90 | % | 0.26 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.07 | 6/1/2026 4:00:03 PM EST | |||
| 510.00 | 132.05 | 135.40 | 133.73 | % | 0.26 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.06 | 6/1/2026 4:00:03 PM EST | |||
| 515.00 | 136.95 | 140.10 | 138.53 | % | 0.27 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.06 | 6/1/2026 4:00:03 PM EST | |||
| 520.00 | 141.85 | 145.00 | 143.43 | 134.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.44 | -0.92 | 0.00 | -0.06 | 5/28/2026 | 6/1/2026 4:00:03 PM EST |
| 525.00 | 146.80 | 149.90 | 148.35 | % | 0.28 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 6/1/2026 4:00:03 PM EST | |||
| 530.00 | 151.65 | 155.20 | 153.43 | % | 0.29 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 6/1/2026 4:00:03 PM EST | |||
| 535.00 | 156.75 | 159.50 | 158.13 | 147.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.05 | 5/19/2026 | 6/1/2026 4:00:03 PM EST |
| 540.00 | 161.75 | 164.50 | 163.13 | % | 0.30 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.04 | 6/1/2026 4:00:03 PM EST | |||
| 545.00 | 166.75 | 169.85 | 168.30 | % | 0.31 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 6/1/2026 4:00:03 PM EST | |||
| 550.00 | 171.75 | 174.50 | 173.13 | % | 0.31 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 6/1/2026 4:00:03 PM EST | |||
| 555.00 | 176.55 | 180.20 | 178.38 | % | 0.32 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 6/1/2026 4:00:03 PM EST | |||
| 560.00 | 181.55 | 185.10 | 183.33 | % | 0.33 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 6/1/2026 4:00:03 PM EST | |||
| 565.00 | 186.60 | 190.35 | 188.48 | % | 0.33 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 6/1/2026 4:00:03 PM EST | |||
| 570.00 | 191.65 | 194.95 | 193.30 | % | 0.34 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 6/1/2026 4:00:03 PM EST | |||
| 575.00 | 196.70 | 200.00 | 198.35 | % | 0.34 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 6/1/2026 4:00:03 PM EST | |||
| 580.00 | 201.55 | 205.30 | 203.43 | % | 0.35 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 6/1/2026 4:00:03 PM EST | |||
| 590.00 | 211.60 | 215.00 | 213.30 | % | 0.36 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:03 PM EST | |||
| 600.00 | 221.65 | 225.20 | 223.43 | % | 0.37 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:03 PM EST | |||
| 610.00 | 231.55 | 235.20 | 233.38 | % | 0.38 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 6/1/2026 4:00:03 PM EST | |||
| 620.00 | 241.55 | 244.95 | 243.25 | % | 0.39 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 630.00 | 251.65 | 255.20 | 253.43 | % | 0.40 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 640.00 | 261.55 | 265.35 | 263.45 | % | 0.41 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 650.00 | 271.60 | 275.00 | 273.30 | % | 0.42 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 660.00 | 281.70 | 285.30 | 283.50 | % | 0.43 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 670.00 | 291.65 | 295.00 | 293.33 | % | 0.44 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 680.00 | 301.70 | 305.35 | 303.53 | % | 0.45 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/1/2026 4:00:03 PM EST | |||
| 690.00 | 311.55 | 315.10 | 313.33 | % | 0.45 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 700.00 | 321.65 | 324.95 | 323.30 | % | 0.46 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 710.00 | 331.60 | 335.30 | 333.45 | % | 0.47 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 720.00 | 341.65 | 345.05 | 343.35 | % | 0.48 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 730.00 | 351.60 | 355.30 | 353.45 | % | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 740.00 | 361.65 | 365.30 | 363.48 | % | 0.49 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 750.00 | 371.65 | 374.95 | 373.30 | % | 0.50 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 760.00 | 381.70 | 385.20 | 383.45 | % | 0.50 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 770.00 | 391.65 | 395.30 | 393.48 | % | 0.51 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 780.00 | 401.70 | 405.00 | 403.35 | % | 0.52 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 790.00 | 411.65 | 415.00 | 413.33 | % | 0.52 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST | |||
| 800.00 | 421.65 | 425.30 | 423.48 | % | 0.53 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 4:00:03 PM EST |