Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $337.70 as of 9/25/2026 7:34:30 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 | 139.35 | 143.40 | 141.38 | 139.05 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:03 PM EST |
| 205.00 | 134.45 | 138.40 | 136.43 | 139.83 | 0.00 | 0.00% | 0.67 | 0 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 210.00 | 129.50 | 133.40 | 131.45 | % | 0.63 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 215.00 | 124.55 | 128.40 | 126.48 | 123.08 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 220.00 | 119.35 | 123.40 | 121.38 | 122.60 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 4:00:03 PM EST |
| 225.00 | 114.50 | 118.40 | 116.45 | % | 0.52 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 230.00 | 109.55 | 113.40 | 111.48 | 111.80 | +6.27 | +5.95% | 0.48 | 19 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 235.00 | 104.35 | 108.40 | 106.38 | 112.13 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 240.00 | 99.50 | 103.40 | 101.45 | 101.73 | +3.69 | +3.77% | 0.42 | 1 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 245.00 | 94.55 | 98.40 | 96.48 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 250.00 | 89.50 | 93.40 | 91.45 | 85.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 255.00 | 84.55 | 88.45 | 86.50 | 73.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 260.00 | 80.05 | 83.40 | 81.73 | 81.55 | +12.67 | +18.40% | 0.31 | 50 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 265.00 | 74.55 | 78.40 | 76.48 | 91.85 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 270.00 | 69.55 | 73.45 | 71.50 | 71.94 | +5.19 | +7.78% | 0.26 | 35 | 88 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 275.00 | 64.55 | 68.45 | 66.50 | 66.59 | +2.91 | +4.57% | 0.24 | 47 | 34 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 280.00 | 59.55 | 63.40 | 61.48 | 61.15 | +1.45 | +2.43% | 0.22 | 5 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 285.00 | 54.60 | 58.50 | 56.55 | 56.60 | +3.29 | +6.18% | 0.20 | 5 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 290.00 | 49.65 | 53.45 | 51.55 | 51.92 | +6.72 | +14.87% | 0.18 | 7 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 295.00 | 44.60 | 48.50 | 46.55 | 51.41 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.88 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 300.00 | 39.65 | 43.50 | 41.58 | 41.48 | +2.23 | +5.69% | 0.14 | 24 | 65 | 0.80 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 302.50 | 37.15 | 41.05 | 39.10 | 44.03 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.77 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 305.00 | 34.65 | 38.55 | 36.60 | 36.30 | +4.34 | +13.58% | 0.12 | 1 | 66 | 0.73 | 0.99 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 307.50 | 32.25 | 36.05 | 34.15 | 44.02 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.69 | 0.99 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 310.00 | 29.70 | 32.45 | 31.08 | 31.40 | +2.93 | +10.30% | 0.10 | 1 | 43 | 0.66 | 0.98 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 312.50 | 27.75 | 31.15 | 29.45 | 29.18 | +3.11 | +11.93% | 0.09 | 10 | 18 | 0.63 | 0.97 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 315.00 | 24.85 | 28.65 | 26.75 | 26.60 | +2.10 | +8.58% | 0.08 | 33 | 78 | 0.59 | 0.96 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 317.50 | 22.85 | 25.95 | 24.40 | 24.17 | -6.79 | -21.94% | 0.08 | 13 | 16 | 0.53 | 0.95 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 320.00 | 20.35 | 22.50 | 21.43 | 22.00 | +3.45 | +18.60% | 0.07 | 58 | 158 | 0.40 | 0.93 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 322.50 | 17.60 | 21.30 | 19.45 | 19.80 | +5.14 | +35.07% | 0.06 | 1 | 23 | 0.48 | 0.91 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 325.00 | 16.10 | 18.25 | 17.18 | 16.88 | +2.08 | +14.06% | 0.05 | 13 | 201 | 0.40 | 0.89 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 327.50 | 13.65 | 16.45 | 15.05 | 15.00 | +2.20 | +17.19% | 0.05 | 62 | 90 | 0.41 | 0.85 | 0.02 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 330.00 | 12.60 | 13.20 | 12.90 | 12.70 | +1.45 | +12.89% | 0.04 | 130 | 852 | 0.28 | 0.81 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 332.50 | 9.60 | 11.45 | 10.53 | 10.57 | +1.02 | +10.69% | 0.03 | 72 | 213 | 0.26 | 0.76 | 0.02 | -0.33 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 335.00 | 8.90 | 9.20 | 9.05 | 9.05 | +0.70 | +8.39% | 0.03 | 485 | 1,215 | 0.28 | 0.69 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 337.50 | 7.35 | 7.50 | 7.43 | 7.45 | +0.33 | +4.64% | 0.02 | 344 | 606 | 0.28 | 0.62 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 340.00 | 5.95 | 6.15 | 6.05 | 6.00 | +0.15 | +2.57% | 0.02 | 2,213 | 2,229 | 0.28 | 0.55 | 0.03 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 342.50 | 4.70 | 4.85 | 4.78 | 4.76 | +0.16 | +3.48% | 0.01 | 2,350 | 644 | 0.28 | 0.47 | 0.03 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 345.00 | 3.70 | 3.80 | 3.75 | 3.79 | -0.01 | -0.27% | 0.01 | 3,837 | 1,310 | 0.28 | 0.40 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 347.50 | 2.86 | 2.94 | 2.90 | 2.88 | -0.16 | -5.27% | 0.01 | 1,078 | 621 | 0.28 | 0.33 | 0.03 | -0.37 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 350.00 | 2.19 | 2.24 | 2.22 | 2.21 | -0.18 | -7.54% | 0.01 | 4,322 | 5,581 | 0.29 | 0.27 | 0.02 | -0.34 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 352.50 | 1.67 | 1.74 | 1.71 | 1.69 | -0.18 | -9.63% | 0.00 | 1,944 | 1,005 | 0.29 | 0.22 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 355.00 | 1.28 | 1.33 | 1.31 | 1.30 | -0.16 | -10.96% | 0.00 | 2,103 | 2,679 | 0.30 | 0.18 | 0.02 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 357.50 | 0.97 | 1.01 | 0.99 | 1.02 | -0.13 | -11.31% | 0.00 | 1,366 | 2,350 | 0.30 | 0.14 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 360.00 | 0.76 | 0.80 | 0.78 | 0.77 | -0.13 | -14.45% | 0.00 | 3,126 | 3,448 | 0.31 | 0.11 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 362.50 | 0.60 | 0.64 | 0.62 | 0.64 | -0.07 | -9.86% | 0.00 | 694 | 812 | 0.32 | 0.09 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 365.00 | 0.49 | 0.52 | 0.51 | 0.51 | -0.05 | -8.93% | 0.00 | 702 | 1,698 | 0.33 | 0.07 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 367.50 | 0.40 | 0.60 | 0.50 | 0.43 | +0.02 | +4.88% | 0.00 | 345 | 504 | 0.35 | 0.06 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 370.00 | 0.34 | 0.37 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 4,351 | 3,615 | 0.35 | 0.05 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 372.50 | 0.20 | 0.33 | 0.27 | 0.32 | +0.04 | +14.29% | 0.00 | 102 | 458 | 0.35 | 0.04 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 375.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.01 | +3.85% | 0.00 | 575 | 1,133 | 0.38 | 0.03 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 377.50 | 0.23 | 0.30 | 0.27 | 0.22 | +0.01 | +4.77% | 0.00 | 56 | 324 | 0.39 | 0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 380.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 465 | 1,708 | 0.41 | 0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 382.50 | 0.18 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 2,327 | 322 | 0.42 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 385.00 | 0.17 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 164 | 1,093 | 0.43 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 387.50 | 0.15 | 0.31 | 0.23 | 0.14 | +0.01 | +7.70% | 0.00 | 266 | 63 | 0.45 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 390.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 311 | 1,187 | 0.45 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 392.50 | 0.12 | 0.16 | 0.14 | 0.10 | % | 0.00 | 32 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 395.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 63 | 338 | 0.48 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 397.50 | 0.07 | 0.26 | 0.17 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 400.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 300 | 4,124 | 0.50 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 0.45 | 0.23 | 0.06 | -0.03 | -33.34% | 0.00 | 553 | 123 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 410.00 | 0.04 | 0.11 | 0.08 | 0.02 | -0.12 | -85.72% | 0.00 | 52 | 235 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 415.00 | 0.04 | 0.10 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 987 | 2,266 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 420.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 54 | 110 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 425.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 554 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 430.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 435.00 | 0.02 | 0.16 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 440.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 445.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 455.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 362 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 465.00 | 0.01 | 0.02 | 0.02 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 470.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 51 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 210 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.08 | -88.89% | 0.00 | 597 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.53 | 0.27 | 0.01 | -1.54 | -99.36% | 0.00 | 1 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.36 | 0.18 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.03 | -50.00% | 0.00 | 27 | 77 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 275.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 489 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 812 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 69 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 29 | 269 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 295.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 235 | 724 | 0.46 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 300.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 304 | 1,311 | 0.41 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 302.50 | 0.05 | 0.08 | 0.07 | 0.13 | -0.08 | -38.10% | 0.00 | 7 | 58 | 0.38 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 305.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 171 | 605 | 0.37 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 307.50 | 0.07 | 0.12 | 0.10 | 0.16 | -0.18 | -52.95% | 0.00 | 72 | 58 | 0.35 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 310.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.13 | -50.00% | 0.00 | 369 | 1,059 | 0.34 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 312.50 | 0.13 | 0.17 | 0.15 | 0.16 | -0.22 | -57.90% | 0.00 | 95 | 161 | 0.33 | -0.03 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 315.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.26 | -56.53% | 0.00 | 456 | 1,462 | 0.32 | -0.04 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 317.50 | 0.26 | 0.30 | 0.28 | 0.26 | -0.40 | -60.61% | 0.00 | 85 | 1,117 | 0.31 | -0.05 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 320.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.37 | -49.34% | 0.00 | 428 | 2,035 | 0.31 | -0.07 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 322.50 | 0.52 | 0.55 | 0.54 | 0.55 | -0.48 | -46.61% | 0.00 | 1,070 | 682 | 0.30 | -0.09 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 325.00 | 0.73 | 0.76 | 0.75 | 0.74 | -0.64 | -46.38% | 0.00 | 1,174 | 2,326 | 0.29 | -0.11 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 327.50 | 1.01 | 1.06 | 1.04 | 1.07 | -0.73 | -40.56% | 0.00 | 664 | 2,629 | 0.29 | -0.15 | 0.02 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 330.00 | 1.41 | 1.45 | 1.43 | 1.43 | -0.98 | -40.67% | 0.00 | 1,346 | 1,760 | 0.28 | -0.19 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 332.50 | 1.93 | 2.00 | 1.97 | 1.97 | -1.33 | -40.31% | 0.01 | 1,038 | 1,428 | 0.28 | -0.24 | 0.02 | -0.33 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 335.00 | 2.65 | 2.69 | 2.67 | 2.70 | -1.35 | -33.34% | 0.01 | 990 | 1,820 | 0.28 | -0.31 | 0.03 | -0.36 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 337.50 | 3.50 | 3.90 | 3.70 | 3.54 | -1.55 | -30.46% | 0.01 | 819 | 448 | 0.28 | -0.38 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 340.00 | 4.55 | 4.70 | 4.63 | 4.62 | -1.75 | -27.48% | 0.01 | 6,688 | 1,451 | 0.28 | -0.45 | 0.03 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 342.50 | 5.80 | 6.00 | 5.90 | 5.80 | -1.99 | -25.55% | 0.02 | 225 | 555 | 0.28 | -0.53 | 0.03 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 345.00 | 7.25 | 7.45 | 7.35 | 7.37 | -1.93 | -20.76% | 0.02 | 333 | 764 | 0.28 | -0.60 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 347.50 | 8.90 | 9.15 | 9.03 | 8.96 | -2.89 | -24.39% | 0.03 | 200 | 452 | 0.28 | -0.67 | 0.03 | -0.37 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 350.00 | 10.45 | 11.30 | 10.88 | 10.76 | -2.21 | -17.04% | 0.03 | 159 | 1,144 | 0.29 | -0.73 | 0.02 | -0.34 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 352.50 | 12.40 | 13.35 | 12.88 | 12.85 | -3.50 | -21.41% | 0.04 | 89 | 211 | 0.29 | -0.78 | 0.02 | -0.30 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 355.00 | 13.50 | 16.15 | 14.83 | 15.20 | -2.75 | -15.32% | 0.04 | 26 | 178 | 0.38 | -0.82 | 0.02 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 357.50 | 15.10 | 19.05 | 17.08 | 16.62 | +4.82 | +40.85% | 0.05 | 22 | 103 | 0.45 | -0.86 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 360.00 | 17.40 | 21.35 | 19.38 | 19.69 | -2.96 | -13.07% | 0.05 | 26 | 342 | 0.47 | -0.89 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 362.50 | 19.75 | 23.65 | 21.70 | 21.75 | +11.35 | +109.14% | 0.06 | 45 | 77 | 0.49 | -0.91 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 365.00 | 22.30 | 26.05 | 24.18 | 24.49 | -3.08 | -11.18% | 0.07 | 7 | 61 | 0.52 | -0.93 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 367.50 | 24.55 | 28.50 | 26.53 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.55 | -0.94 | 0.01 | -0.13 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 370.00 | 27.00 | 30.90 | 28.95 | 29.00 | -5.71 | -16.46% | 0.08 | 1 | 19 | 0.57 | -0.95 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 372.50 | 30.25 | 33.35 | 31.80 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.11 | 9/25/2026 4:00:03 PM EST | |||
| 375.00 | 32.05 | 35.85 | 33.95 | 39.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.63 | -0.97 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 377.50 | 34.45 | 38.30 | 36.38 | % | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 380.00 | 37.05 | 40.80 | 38.93 | 31.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.06 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 382.50 | 39.40 | 43.25 | 41.33 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 9/25/2026 4:00:03 PM EST | |||
| 385.00 | 41.90 | 45.75 | 43.83 | 57.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 387.50 | 44.35 | 48.25 | 46.30 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 9/25/2026 4:00:03 PM EST | |||
| 390.00 | 47.00 | 50.65 | 48.83 | 47.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 8/28/2026 | 9/25/2026 4:00:03 PM EST |
| 392.50 | 49.50 | 53.20 | 51.35 | % | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 395.00 | 52.60 | 55.65 | 54.13 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 397.50 | 54.35 | 58.20 | 56.28 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 400.00 | 56.85 | 60.70 | 58.78 | 57.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 4:00:03 PM EST |
| 405.00 | 61.80 | 65.70 | 63.75 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 410.00 | 66.80 | 70.70 | 68.75 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 415.00 | 72.15 | 75.70 | 73.93 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 420.00 | 76.85 | 80.70 | 78.78 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 425.00 | 81.85 | 85.70 | 83.78 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 430.00 | 86.85 | 90.70 | 88.78 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 435.00 | 91.85 | 95.70 | 93.78 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 440.00 | 96.85 | 100.70 | 98.78 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 445.00 | 102.60 | 105.70 | 104.15 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 450.00 | 107.60 | 110.70 | 109.15 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 455.00 | 112.60 | 115.70 | 114.15 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 460.00 | 117.00 | 120.70 | 118.85 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 465.00 | 122.60 | 125.70 | 124.15 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 470.00 | 127.60 | 130.70 | 129.15 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 480.00 | 137.60 | 140.70 | 139.15 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |