Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $343.14 as of 9/18/2026 7:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 143.10 | 146.40 | 144.75 | 147.56 | +3.11 | +2.16% | 0.72 | 2 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 205.00 | 138.15 | 141.60 | 139.88 | 137.89 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 3:59:55 PM EST |
| 210.00 | 133.15 | 136.80 | 134.98 | % | 0.64 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 215.00 | 128.15 | 131.55 | 129.85 | 132.39 | % | 0.60 | 1 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 220.00 | 123.15 | 126.60 | 124.88 | 122.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:55 PM EST |
| 225.00 | 118.15 | 121.80 | 119.98 | 115.92 | 0.00 | 0.00% | 0.53 | 0 | 46 | 1.99 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:55 PM EST |
| 230.00 | 113.15 | 116.80 | 114.98 | 114.71 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:55 PM EST |
| 235.00 | 108.15 | 111.60 | 109.88 | 107.55 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:55 PM EST |
| 240.00 | 103.15 | 106.60 | 104.88 | 107.50 | % | 0.44 | 1 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 245.00 | 98.15 | 101.80 | 99.98 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 250.00 | 93.15 | 96.75 | 94.95 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 255.00 | 88.20 | 91.60 | 89.90 | 85.19 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 260.00 | 82.85 | 86.60 | 84.73 | 85.78 | +2.20 | +2.64% | 0.33 | 50 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 265.00 | 78.20 | 81.65 | 79.93 | 80.81 | % | 0.30 | 40 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 270.00 | 73.20 | 76.65 | 74.93 | 77.31 | +17.63 | +29.55% | 0.28 | 45 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 275.00 | 68.20 | 71.65 | 69.93 | 71.20 | +2.42 | +3.52% | 0.25 | 1 | 29 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 280.00 | 63.20 | 66.65 | 64.93 | 67.36 | +4.09 | +6.47% | 0.23 | 21 | 41 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 285.00 | 58.20 | 61.65 | 59.93 | 58.27 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 290.00 | 53.25 | 56.65 | 54.95 | 52.32 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 295.00 | 48.20 | 51.70 | 49.95 | 44.73 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 300.00 | 43.20 | 46.40 | 44.80 | 45.81 | +1.37 | +3.09% | 0.15 | 3 | 184 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 305.00 | 38.25 | 41.70 | 39.98 | 42.21 | +3.82 | +9.96% | 0.13 | 1 | 27 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 307.50 | 35.80 | 39.30 | 37.55 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.72 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 310.00 | 33.30 | 36.50 | 34.90 | 38.00 | +4.58 | +13.71% | 0.11 | 5 | 32 | 0.64 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 312.50 | 30.80 | 34.40 | 32.60 | 31.05 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.61 | 0.99 | 0.00 | -0.03 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 315.00 | 28.60 | 31.55 | 30.08 | 32.04 | +3.09 | +10.68% | 0.10 | 3 | 106 | 0.58 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 317.50 | 25.90 | 29.15 | 27.53 | 29.09 | +2.94 | +11.25% | 0.09 | 8 | 32 | 0.55 | 0.98 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 320.00 | 23.45 | 26.70 | 25.08 | 26.80 | +2.42 | +9.93% | 0.08 | 37 | 89 | 0.52 | 0.97 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 322.50 | 21.05 | 24.30 | 22.68 | 27.30 | +9.32 | +51.84% | 0.07 | 3 | 2 | 0.49 | 0.96 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 325.00 | 18.90 | 21.95 | 20.43 | 22.26 | +2.51 | +12.71% | 0.06 | 7 | 485 | 0.47 | 0.94 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 327.50 | 16.55 | 19.70 | 18.13 | 20.70 | +4.20 | +25.46% | 0.06 | 25 | 42 | 0.45 | 0.91 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 330.00 | 14.80 | 17.40 | 16.10 | 15.55 | +0.05 | +0.33% | 0.05 | 87 | 524 | 0.42 | 0.88 | 0.02 | -0.27 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 332.50 | 12.25 | 14.80 | 13.53 | 14.52 | +3.52 | +32.00% | 0.04 | 14 | 33 | 0.37 | 0.84 | 0.02 | -0.31 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 335.00 | 11.25 | 11.90 | 11.58 | 11.60 | +0.30 | +2.66% | 0.03 | 488 | 531 | 0.26 | 0.79 | 0.02 | -0.35 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 337.50 | 9.20 | 10.10 | 9.65 | 11.20 | +1.50 | +15.47% | 0.03 | 116 | 203 | 0.25 | 0.73 | 0.03 | -0.38 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 340.00 | 7.50 | 8.25 | 7.88 | 8.13 | +0.13 | +1.63% | 0.02 | 600 | 2,400 | 0.26 | 0.66 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 342.50 | 6.10 | 6.70 | 6.40 | 6.10 | -0.45 | -6.87% | 0.02 | 308 | 266 | 0.27 | 0.59 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 345.00 | 5.15 | 5.30 | 5.23 | 5.16 | +0.01 | +0.20% | 0.02 | 2,112 | 1,436 | 0.27 | 0.52 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 347.50 | 4.00 | 4.95 | 4.48 | 4.05 | -0.16 | -3.80% | 0.01 | 2,693 | 376 | 0.27 | 0.44 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 350.00 | 3.10 | 3.30 | 3.20 | 3.20 | -0.05 | -1.54% | 0.01 | 8,435 | 3,526 | 0.27 | 0.37 | 0.03 | -0.39 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 352.50 | 2.18 | 2.53 | 2.36 | 2.38 | -0.17 | -6.67% | 0.01 | 2,568 | 611 | 0.28 | 0.31 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 355.00 | 1.84 | 2.08 | 1.96 | 1.87 | -0.10 | -5.08% | 0.01 | 4,610 | 1,398 | 0.28 | 0.25 | 0.02 | -0.32 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 357.50 | 1.37 | 1.45 | 1.41 | 1.37 | -0.12 | -8.06% | 0.00 | 1,791 | 474 | 0.28 | 0.20 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 360.00 | 1.02 | 1.07 | 1.05 | 1.08 | -0.05 | -4.43% | 0.00 | 5,695 | 3,149 | 0.29 | 0.15 | 0.02 | -0.24 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 362.50 | 0.57 | 0.83 | 0.70 | 0.79 | -0.11 | -12.23% | 0.00 | 3,358 | 526 | 0.29 | 0.12 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 365.00 | 0.58 | 0.63 | 0.61 | 0.59 | -0.08 | -11.94% | 0.00 | 2,152 | 1,938 | 0.30 | 0.09 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 367.50 | 0.44 | 0.49 | 0.47 | 0.46 | -0.06 | -11.54% | 0.00 | 820 | 176 | 0.31 | 0.07 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 370.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.05 | -11.91% | 0.00 | 3,333 | 1,594 | 0.31 | 0.05 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 372.50 | 0.27 | 0.41 | 0.34 | 0.32 | % | 0.00 | 242 | 0 | 0.33 | 0.03 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 375.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.02 | -8.34% | 0.00 | 899 | 1,734 | 0.34 | 0.02 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 377.50 | 0.06 | 0.24 | 0.15 | 0.22 | % | 0.00 | 282 | 0 | 0.32 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 380.00 | 0.15 | 0.34 | 0.25 | 0.18 | +0.03 | +20.00% | 0.00 | 959 | 3,944 | 0.36 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 385.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 70 | 685 | 0.38 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 385 | 681 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 395.00 | 0.02 | 0.15 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 58 | 553 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 400.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 678 | 1,503 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 405.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 538 | 259 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 410.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 1,068 | 799 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 580 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 60 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 29 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 196 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 1,205 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 121 | 145 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 1.79 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.30 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 1.93 | 0.97 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.74 | 0.87 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 2.02 | 1.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 36 | 1.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 0.49 | 0.25 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 152 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 250 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 285.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 59 | 268 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 290.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 369 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 295.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 83 | 381 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 300.00 | 0.03 | 0.18 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 77 | 1,291 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 305.00 | 0.06 | 0.10 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 221 | 724 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 307.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 14 | 30 | 0.38 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 310.00 | 0.08 | 0.23 | 0.16 | 0.11 | -0.02 | -15.39% | 0.00 | 94 | 889 | 0.38 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 312.50 | 0.11 | 0.25 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 28 | 0.37 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 315.00 | 0.15 | 0.19 | 0.17 | 0.29 | +0.07 | +31.82% | 0.00 | 380 | 1,333 | 0.35 | -0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 317.50 | 0.20 | 0.26 | 0.23 | 0.24 | -0.04 | -14.29% | 0.00 | 44 | 73 | 0.33 | -0.02 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 320.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.04 | -12.50% | 0.00 | 611 | 1,401 | 0.32 | -0.03 | 0.00 | -0.14 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 322.50 | 0.36 | 0.40 | 0.38 | 0.40 | -0.06 | -13.05% | 0.00 | 523 | 163 | 0.32 | -0.04 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 325.00 | 0.49 | 0.58 | 0.54 | 0.54 | -0.08 | -12.91% | 0.00 | 859 | 1,579 | 0.31 | -0.06 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 327.50 | 0.66 | 0.77 | 0.72 | 0.76 | -0.11 | -12.65% | 0.00 | 1,310 | 451 | 0.30 | -0.09 | 0.01 | -0.23 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 330.00 | 0.94 | 1.03 | 0.99 | 0.98 | -0.20 | -16.95% | 0.00 | 1,928 | 1,723 | 0.30 | -0.12 | 0.02 | -0.27 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 332.50 | 1.30 | 1.41 | 1.36 | 1.35 | -0.29 | -17.69% | 0.00 | 421 | 559 | 0.30 | -0.16 | 0.02 | -0.31 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 335.00 | 1.60 | 2.01 | 1.81 | 1.86 | -0.29 | -13.49% | 0.01 | 1,050 | 1,673 | 0.29 | -0.21 | 0.02 | -0.35 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 337.50 | 2.26 | 2.58 | 2.42 | 2.54 | -0.29 | -10.25% | 0.01 | 902 | 492 | 0.29 | -0.27 | 0.03 | -0.38 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 340.00 | 3.20 | 3.45 | 3.33 | 3.45 | -0.30 | -8.00% | 0.01 | 1,718 | 1,226 | 0.29 | -0.34 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 342.50 | 4.20 | 5.30 | 4.75 | 4.45 | -0.35 | -7.30% | 0.01 | 496 | 147 | 0.29 | -0.41 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 345.00 | 5.35 | 6.65 | 6.00 | 5.56 | -0.50 | -8.26% | 0.02 | 1,785 | 1,921 | 0.29 | -0.48 | 0.03 | -0.42 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 347.50 | 6.65 | 7.20 | 6.93 | 6.91 | -0.62 | -8.24% | 0.02 | 752 | 166 | 0.30 | -0.56 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 350.00 | 8.30 | 9.00 | 8.65 | 8.30 | -0.70 | -7.78% | 0.02 | 1,221 | 307 | 0.30 | -0.63 | 0.03 | -0.39 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 352.50 | 9.55 | 10.75 | 10.15 | 9.40 | -1.52 | -13.92% | 0.03 | 431 | 237 | 0.30 | -0.69 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 355.00 | 11.40 | 13.35 | 12.38 | 12.90 | -0.20 | -1.53% | 0.03 | 456 | 168 | 0.29 | -0.75 | 0.02 | -0.32 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 357.50 | 13.70 | 15.60 | 14.65 | 11.55 | -6.50 | -36.02% | 0.04 | 78 | 0 | 0.35 | -0.80 | 0.02 | -0.28 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 360.00 | 15.30 | 18.00 | 16.65 | 13.50 | -5.10 | -27.42% | 0.05 | 32 | 466 | 0.43 | -0.85 | 0.02 | -0.24 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 362.50 | 17.55 | 20.20 | 18.88 | 15.85 | -5.72 | -26.52% | 0.05 | 16 | 2 | 0.44 | -0.88 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 365.00 | 19.30 | 22.55 | 20.93 | 23.65 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.46 | -0.91 | 0.01 | -0.16 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 367.50 | 22.25 | 24.80 | 23.53 | 18.00 | % | 0.06 | 4 | 0 | 0.48 | -0.93 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 3:59:55 PM EST | |
| 370.00 | 24.20 | 27.25 | 25.73 | 22.90 | -5.60 | -19.65% | 0.07 | 14 | 38 | 0.50 | -0.95 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 372.50 | 26.55 | 30.00 | 28.28 | % | 0.08 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.07 | 9/18/2026 3:59:55 PM EST | |||
| 375.00 | 29.00 | 32.70 | 30.85 | 30.09 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 377.50 | 31.45 | 34.60 | 33.03 | % | 0.09 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 9/18/2026 3:59:55 PM EST | |||
| 380.00 | 33.95 | 37.15 | 35.55 | 33.25 | -18.87 | -36.21% | 0.09 | 9 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 385.00 | 38.90 | 42.45 | 40.68 | 35.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 9/18/2026 3:59:55 PM EST |
| 390.00 | 43.90 | 47.65 | 45.78 | 58.59 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:55 PM EST |
| 395.00 | 48.90 | 52.65 | 50.78 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:55 PM EST |
| 400.00 | 53.90 | 57.50 | 55.70 | 60.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 405.00 | 58.90 | 62.60 | 60.75 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 410.00 | 63.90 | 67.45 | 65.68 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 415.00 | 68.90 | 72.55 | 70.73 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 420.00 | 73.90 | 77.45 | 75.68 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 425.00 | 78.90 | 82.45 | 80.68 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 430.00 | 83.90 | 87.45 | 85.68 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 435.00 | 88.90 | 92.55 | 90.73 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 440.00 | 93.90 | 97.55 | 95.73 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 445.00 | 98.90 | 102.55 | 100.73 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 450.00 | 103.90 | 107.55 | 105.73 | 96.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:55 PM EST |
| 455.00 | 108.90 | 112.55 | 110.73 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 460.00 | 113.90 | 117.55 | 115.73 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 465.00 | 118.90 | 122.55 | 120.73 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 470.00 | 123.90 | 127.45 | 125.68 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 480.00 | 133.90 | 137.55 | 135.73 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |