Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $333.71 as of 7/28/2026 9:19:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 232.35 | 236.35 | 234.35 | % | 2.34 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 105.00 | 227.45 | 231.25 | 229.35 | % | 2.18 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 110.00 | 222.50 | 226.40 | 224.45 | % | 2.04 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 115.00 | 217.30 | 221.35 | 219.33 | % | 1.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 120.00 | 212.55 | 216.30 | 214.43 | % | 1.79 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 125.00 | 207.55 | 211.30 | 209.43 | % | 1.68 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 130.00 | 202.45 | 206.35 | 204.40 | % | 1.57 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 135.00 | 197.45 | 201.55 | 199.50 | % | 1.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 140.00 | 192.60 | 196.40 | 194.50 | % | 1.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 145.00 | 187.70 | 191.55 | 189.63 | % | 1.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 150.00 | 182.40 | 186.45 | 184.43 | % | 1.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 155.00 | 177.75 | 181.45 | 179.60 | % | 1.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 160.00 | 172.70 | 176.55 | 174.63 | % | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 165.00 | 167.70 | 171.70 | 169.70 | % | 1.03 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 170.00 | 162.55 | 166.70 | 164.63 | % | 0.97 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 175.00 | 157.75 | 161.75 | 159.75 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 180.00 | 152.75 | 156.55 | 154.65 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 185.00 | 147.80 | 151.60 | 149.70 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 190.00 | 142.70 | 146.80 | 144.75 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 195.00 | 137.85 | 141.65 | 139.75 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 200.00 | 132.85 | 136.85 | 134.85 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 205.00 | 127.90 | 131.70 | 129.80 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 210.00 | 122.90 | 126.75 | 124.83 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 215.00 | 117.95 | 121.95 | 119.95 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 220.00 | 113.00 | 116.80 | 114.90 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 225.00 | 108.00 | 111.85 | 109.93 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 230.00 | 102.95 | 106.85 | 104.90 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/28/2026 3:59:56 PM EST | |||
| 235.00 | 97.95 | 102.05 | 100.00 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 7/28/2026 3:59:56 PM EST | |||
| 240.00 | 93.10 | 97.00 | 95.05 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 7/28/2026 3:59:56 PM EST | |||
| 245.00 | 88.05 | 92.05 | 90.05 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 7/28/2026 3:59:56 PM EST | |||
| 250.00 | 83.35 | 87.15 | 85.25 | % | 0.34 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 7/28/2026 3:59:56 PM EST | |||
| 255.00 | 78.25 | 82.15 | 80.20 | 75.42 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.62 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 260.00 | 73.30 | 77.35 | 75.33 | % | 0.29 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 7/28/2026 3:59:56 PM EST | |||
| 265.00 | 68.45 | 72.55 | 70.50 | 65.60 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.56 | 0.97 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 270.00 | 63.60 | 67.70 | 65.65 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 7/28/2026 3:59:56 PM EST | |||
| 275.00 | 59.05 | 62.80 | 60.93 | 55.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 280.00 | 54.35 | 58.00 | 56.18 | 48.10 | % | 0.20 | 15 | 0 | 0.49 | 0.94 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 285.00 | 49.60 | 53.45 | 51.53 | 50.80 | % | 0.18 | 15 | 0 | 0.47 | 0.92 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 290.00 | 45.10 | 48.90 | 47.00 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.35 | 0.90 | 0.00 | -0.11 | 7/23/2026 | 7/28/2026 3:59:56 PM EST |
| 295.00 | 40.45 | 44.25 | 42.35 | 43.50 | +12.65 | +41.01% | 0.14 | 2 | 3 | 0.35 | 0.88 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 300.00 | 36.45 | 39.85 | 38.15 | 37.80 | +5.45 | +16.85% | 0.13 | 36 | 29 | 0.36 | 0.85 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 305.00 | 31.75 | 35.70 | 33.73 | 34.50 | +11.83 | +52.19% | 0.11 | 1 | 5 | 0.34 | 0.82 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 310.00 | 28.95 | 31.70 | 30.33 | 31.57 | +6.45 | +25.68% | 0.10 | 2 | 10 | 0.36 | 0.78 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 315.00 | 25.05 | 26.95 | 26.00 | 25.25 | +2.25 | +9.79% | 0.08 | 5 | 45 | 0.33 | 0.74 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 320.00 | 21.45 | 23.15 | 22.30 | 22.95 | +4.45 | +24.06% | 0.07 | 34 | 180 | 0.33 | 0.69 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 325.00 | 17.90 | 20.30 | 19.10 | 20.00 | +5.00 | +33.34% | 0.06 | 24 | 86 | 0.32 | 0.63 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 330.00 | 15.85 | 17.40 | 16.63 | 16.00 | +3.15 | +24.52% | 0.05 | 29 | 184 | 0.33 | 0.58 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 335.00 | 13.15 | 13.95 | 13.55 | 13.55 | +3.35 | +32.85% | 0.04 | 58 | 76 | 0.32 | 0.52 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 340.00 | 10.55 | 12.35 | 11.45 | 11.48 | +3.03 | +35.86% | 0.03 | 56 | 53 | 0.32 | 0.46 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 345.00 | 8.15 | 9.55 | 8.85 | 9.97 | +3.11 | +45.34% | 0.03 | 44 | 131 | 0.31 | 0.40 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 350.00 | 7.00 | 7.60 | 7.30 | 7.75 | +2.29 | +41.95% | 0.02 | 193 | 286 | 0.31 | 0.35 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 355.00 | 5.60 | 6.70 | 6.15 | 6.06 | +1.96 | +47.81% | 0.02 | 155 | 37 | 0.32 | 0.30 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 360.00 | 4.50 | 5.35 | 4.93 | 4.70 | +1.20 | +34.29% | 0.01 | 38 | 72 | 0.32 | 0.25 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 365.00 | 3.05 | 4.30 | 3.68 | 3.72 | +1.00 | +36.77% | 0.01 | 17 | 42 | 0.31 | 0.21 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 370.00 | 2.80 | 3.30 | 3.05 | 3.05 | +0.88 | +40.56% | 0.01 | 20 | 113 | 0.31 | 0.17 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 375.00 | 1.25 | 3.35 | 2.30 | 2.39 | +0.75 | +45.74% | 0.01 | 56 | 17 | 0.31 | 0.14 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 380.00 | 1.49 | 2.02 | 1.76 | 2.10 | +0.60 | +40.00% | 0.00 | 18 | 25 | 0.32 | 0.11 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 385.00 | 1.04 | 1.76 | 1.40 | 1.44 | +0.39 | +37.15% | 0.00 | 183 | 14 | 0.31 | 0.09 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 390.00 | 0.94 | 1.28 | 1.11 | 1.37 | +0.45 | +48.92% | 0.00 | 7 | 4 | 0.32 | 0.07 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 395.00 | 0.49 | 1.00 | 0.75 | 1.00 | +0.16 | +19.05% | 0.00 | 7 | 4 | 0.31 | 0.06 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 400.00 | 0.41 | 1.05 | 0.73 | 0.80 | +0.22 | +37.94% | 0.00 | 43 | 38 | 0.32 | 0.05 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 405.00 | 0.37 | 0.83 | 0.60 | 0.75 | +0.17 | +29.31% | 0.00 | 2 | 41 | 0.33 | 0.04 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 410.00 | 0.16 | 0.97 | 0.57 | 0.50 | +0.08 | +19.05% | 0.00 | 1 | 20 | 0.33 | 0.03 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 415.00 | 0.06 | 1.02 | 0.54 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 420.00 | 0.15 | 0.82 | 0.49 | 0.40 | +0.05 | +14.29% | 0.00 | 2 | 1 | 0.36 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 425.00 | 0.01 | 0.65 | 0.33 | 0.64 | % | 0.00 | 1 | 0 | 0.33 | 0.02 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 430.00 | 0.05 | 0.50 | 0.28 | 0.28 | +0.12 | +75.00% | 0.00 | 1 | 12 | 0.35 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 435.00 | 0.10 | 0.52 | 0.31 | 0.28 | +0.20 | +250.00% | 0.00 | 2 | 1 | 0.38 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 440.00 | 0.11 | 0.37 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.38 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 445.00 | 0.01 | 0.64 | 0.33 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1 | 0.38 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 450.00 | 0.01 | 0.43 | 0.22 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 455.00 | 0.01 | 0.46 | 0.24 | 0.25 | % | 0.00 | 2 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 460.00 | 0.02 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 465.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 470.00 | 0.03 | 0.27 | 0.15 | 0.38 | +0.19 | +100.00% | 0.00 | 1 | 322 | 0.42 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 475.00 | 0.01 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 480.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 485.00 | 0.02 | 0.55 | 0.29 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 490.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 495.00 | 0.01 | 0.72 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 500.00 | 0.01 | 0.44 | 0.23 | 0.15 | % | 0.00 | 5 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 505.00 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 510.00 | 0.01 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 515.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 520.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 525.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 530.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 535.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 540.00 | 0.01 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 545.00 | 0.01 | 0.30 | 0.16 | 0.20 | % | 0.00 | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST | |
| 550.00 | 0.01 | 0.22 | 0.12 | 0.11 | % | 0.00 | 4 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.79 | 0.40 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.71 | 0.36 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 0.44 | 0.22 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 220.00 | 0.01 | 0.34 | 0.18 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 225.00 | 0.01 | 0.53 | 0.27 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 230.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 16 | 2 | 0.47 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 235.00 | 0.01 | 0.42 | 0.22 | 0.12 | -0.67 | -84.81% | 0.00 | 4 | 1 | 0.46 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 240.00 | 0.01 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 3 | 0.43 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 245.00 | 0.03 | 0.65 | 0.34 | 0.14 | -0.10 | -41.67% | 0.00 | 20 | 1 | 0.44 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 250.00 | 0.01 | 0.65 | 0.33 | 0.26 | -0.04 | -13.34% | 0.00 | 16 | 3 | 0.40 | -0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 255.00 | 0.04 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.53 | +0.08 | +17.78% | 0.00 | 6 | 3 | 0.39 | -0.02 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 265.00 | 0.20 | 0.67 | 0.44 | 0.54 | -0.09 | -14.29% | 0.00 | 5 | 2 | 0.38 | -0.03 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 270.00 | 0.29 | 1.09 | 0.69 | 0.66 | -0.14 | -17.50% | 0.00 | 17 | 4 | 0.38 | -0.04 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 275.00 | 0.44 | 1.13 | 0.79 | 0.75 | -0.34 | -31.20% | 0.00 | 31 | 29 | 0.37 | -0.05 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 280.00 | 0.92 | 1.34 | 1.13 | 0.90 | -0.52 | -36.62% | 0.00 | 24 | 303 | 0.37 | -0.06 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 285.00 | 0.99 | 1.68 | 1.34 | 1.32 | -0.38 | -22.36% | 0.00 | 16 | 120 | 0.36 | -0.08 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 290.00 | 1.56 | 2.14 | 1.85 | 1.61 | -0.74 | -31.49% | 0.01 | 48 | 193 | 0.36 | -0.10 | 0.00 | -0.11 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 295.00 | 2.06 | 2.73 | 2.40 | 2.16 | -0.91 | -29.65% | 0.01 | 36 | 279 | 0.35 | -0.12 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 300.00 | 2.63 | 2.95 | 2.79 | 2.81 | -1.07 | -27.58% | 0.01 | 30 | 150 | 0.34 | -0.15 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 305.00 | 3.60 | 3.90 | 3.75 | 3.70 | -1.25 | -25.26% | 0.01 | 30 | 117 | 0.34 | -0.18 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 310.00 | 4.40 | 4.80 | 4.60 | 4.50 | -1.52 | -25.25% | 0.01 | 38 | 174 | 0.33 | -0.22 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 315.00 | 5.60 | 6.40 | 6.00 | 5.81 | -1.86 | -24.25% | 0.02 | 62 | 167 | 0.33 | -0.26 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 320.00 | 6.85 | 8.25 | 7.55 | 7.04 | -2.45 | -25.82% | 0.02 | 32 | 117 | 0.32 | -0.31 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 325.00 | 8.45 | 9.55 | 9.00 | 9.00 | -2.43 | -21.26% | 0.03 | 9 | 80 | 0.31 | -0.37 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 330.00 | 10.70 | 11.65 | 11.18 | 11.01 | -2.91 | -20.91% | 0.03 | 47 | 96 | 0.31 | -0.42 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 335.00 | 13.00 | 13.80 | 13.40 | 13.25 | -3.85 | -22.52% | 0.04 | 47 | 53 | 0.31 | -0.48 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 340.00 | 15.30 | 17.10 | 16.20 | 19.48 | -1.31 | -6.31% | 0.05 | 1 | 16 | 0.31 | -0.54 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 345.00 | 17.60 | 20.45 | 19.03 | 19.96 | -3.18 | -13.75% | 0.06 | 3 | 11 | 0.32 | -0.60 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 350.00 | 21.10 | 23.95 | 22.53 | 21.20 | -10.95 | -34.06% | 0.06 | 4 | 8 | 0.31 | -0.65 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 355.00 | 24.65 | 27.45 | 26.05 | 25.36 | -5.69 | -18.33% | 0.07 | 5 | 19 | 0.30 | -0.70 | 0.01 | -0.16 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 360.00 | 28.90 | 31.65 | 30.28 | 35.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | -0.75 | 0.01 | -0.15 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 365.00 | 31.75 | 35.65 | 33.70 | 34.35 | -5.70 | -14.24% | 0.09 | 15 | 5 | 0.29 | -0.79 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 370.00 | 36.05 | 39.75 | 37.90 | 39.03 | -11.27 | -22.41% | 0.10 | 1 | 10 | 0.37 | -0.83 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:56 PM EST |
| 375.00 | 41.05 | 44.15 | 42.60 | 55.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.38 | -0.86 | 0.01 | -0.10 | 7/24/2026 | 7/28/2026 3:59:56 PM EST |
| 380.00 | 44.95 | 48.75 | 46.85 | 52.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.38 | -0.89 | 0.01 | -0.09 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 385.00 | 49.70 | 53.55 | 51.63 | 57.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.41 | -0.91 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 390.00 | 54.55 | 58.40 | 56.48 | 62.62 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.42 | -0.93 | 0.00 | -0.06 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 395.00 | 59.90 | 63.35 | 61.63 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.06 | 7/28/2026 3:59:56 PM EST | |||
| 400.00 | 64.30 | 68.15 | 66.23 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 7/28/2026 3:59:56 PM EST | |||
| 405.00 | 69.25 | 73.30 | 71.28 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 7/28/2026 3:59:56 PM EST | |||
| 410.00 | 74.40 | 78.20 | 76.30 | 81.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:56 PM EST |
| 415.00 | 79.30 | 83.25 | 81.28 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 7/28/2026 3:59:56 PM EST | |||
| 420.00 | 84.30 | 88.25 | 86.28 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 7/28/2026 3:59:56 PM EST | |||
| 425.00 | 89.30 | 93.25 | 91.28 | % | 0.21 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 7/28/2026 3:59:56 PM EST | |||
| 430.00 | 94.30 | 98.25 | 96.28 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 7/28/2026 3:59:56 PM EST | |||
| 435.00 | 99.40 | 103.25 | 101.33 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 7/28/2026 3:59:56 PM EST | |||
| 440.00 | 104.30 | 108.25 | 106.28 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 445.00 | 109.40 | 113.25 | 111.33 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 450.00 | 114.30 | 118.25 | 116.28 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 455.00 | 119.30 | 123.25 | 121.28 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 460.00 | 124.40 | 128.25 | 126.33 | % | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 465.00 | 129.40 | 133.25 | 131.33 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 470.00 | 134.30 | 138.25 | 136.28 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/28/2026 3:59:56 PM EST | |||
| 475.00 | 139.30 | 143.25 | 141.28 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 480.00 | 144.30 | 148.25 | 146.28 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 485.00 | 149.30 | 153.25 | 151.28 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 490.00 | 154.30 | 158.25 | 156.28 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 495.00 | 159.30 | 163.25 | 161.28 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 500.00 | 164.30 | 168.25 | 166.28 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 505.00 | 169.30 | 173.25 | 171.28 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 510.00 | 174.30 | 178.25 | 176.28 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 515.00 | 179.30 | 183.25 | 181.28 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 520.00 | 184.30 | 188.25 | 186.28 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 525.00 | 189.30 | 193.25 | 191.28 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 530.00 | 194.30 | 198.25 | 196.28 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 535.00 | 199.30 | 203.25 | 201.28 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 540.00 | 204.30 | 208.25 | 206.28 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 545.00 | 209.30 | 213.25 | 211.28 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST | |||
| 550.00 | 214.30 | 218.25 | 216.28 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:56 PM EST |