Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $344.25 as of 8/12/2026 7:40:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 256.75 | 260.10 | 258.43 | 243.30 | 0.00 | 0.00% | 3.04 | 0 | 186 | 2.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:01 PM EST |
| 90.00 | 251.65 | 255.15 | 253.40 | % | 2.82 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 95.00 | 246.70 | 250.15 | 248.43 | 246.02 | 0.00 | 0.00% | 2.62 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/11/2026 4:00:01 PM EST |
| 100.00 | 241.10 | 245.25 | 243.18 | 227.55 | 0.00 | 0.00% | 2.43 | 0 | 38 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:01 PM EST |
| 105.00 | 236.15 | 240.20 | 238.18 | 254.87 | 0.00 | 0.00% | 2.27 | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/11/2026 4:00:01 PM EST |
| 110.00 | 231.25 | 235.20 | 233.23 | 249.10 | 0.00 | 0.00% | 2.12 | 0 | 43 | 2.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 4:00:01 PM EST |
| 115.00 | 226.95 | 229.60 | 228.28 | 258.62 | 0.00 | 0.00% | 1.99 | 0 | 106 | 1.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 120.00 | 221.30 | 225.30 | 223.30 | 230.45 | 0.00 | 0.00% | 1.86 | 0 | 37 | 1.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 125.00 | 216.80 | 220.45 | 218.63 | 224.28 | 0.00 | 0.00% | 1.75 | 0 | 54 | 1.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 130.00 | 211.85 | 215.30 | 213.58 | 220.30 | 0.00 | 0.00% | 1.64 | 0 | 83 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 135.00 | 206.45 | 210.40 | 208.43 | 232.70 | 0.00 | 0.00% | 1.54 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/11/2026 4:00:01 PM EST |
| 140.00 | 201.90 | 205.45 | 203.68 | 218.86 | 0.00 | 0.00% | 1.45 | 0 | 199 | 1.64 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 145.00 | 196.90 | 200.40 | 198.65 | 202.52 | 0.00 | 0.00% | 1.37 | 0 | 103 | 1.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 4:00:01 PM EST |
| 150.00 | 192.00 | 195.30 | 193.65 | 182.00 | 0.00 | 0.00% | 1.29 | 0 | 188 | 1.53 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 155.00 | 187.15 | 190.35 | 188.75 | 188.77 | 0.00 | 0.00% | 1.22 | 0 | 109 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 160.00 | 181.50 | 185.35 | 183.43 | 175.46 | 0.00 | 0.00% | 1.15 | 0 | 437 | 1.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 165.00 | 176.55 | 179.85 | 178.20 | 193.75 | 0.00 | 0.00% | 1.08 | 0 | 197 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 170.00 | 171.65 | 175.45 | 173.55 | 191.25 | 0.00 | 0.00% | 1.02 | 0 | 324 | 1.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 175.00 | 167.25 | 169.85 | 168.55 | 179.54 | 0.00 | 0.00% | 0.96 | 0 | 569 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 180.00 | 162.30 | 164.85 | 163.58 | 169.95 | 0.00 | 0.00% | 0.91 | 0 | 181 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 185.00 | 156.80 | 160.50 | 158.65 | 183.89 | 0.00 | 0.00% | 0.86 | 0 | 181 | 1.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 190.00 | 152.30 | 155.00 | 153.65 | 172.15 | 0.00 | 0.00% | 0.81 | 0 | 540 | 1.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 195.00 | 147.15 | 150.55 | 148.85 | 137.60 | 0.00 | 0.00% | 0.76 | 0 | 943 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:01 PM EST |
| 200.00 | 142.35 | 145.60 | 143.98 | 150.55 | 0.00 | 0.00% | 0.72 | 0 | 3,608 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 205.00 | 137.35 | 140.65 | 139.00 | 115.58 | 0.00 | 0.00% | 0.68 | 0 | 252 | 1.02 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 210.00 | 132.25 | 135.80 | 134.03 | 150.77 | 0.00 | 0.00% | 0.64 | 0 | 608 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 215.00 | 127.25 | 130.65 | 128.95 | 130.92 | 0.00 | 0.00% | 0.60 | 0 | 340 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 220.00 | 122.40 | 125.85 | 124.13 | 101.11 | 0.00 | 0.00% | 0.56 | 0 | 248 | 0.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:01 PM EST |
| 225.00 | 117.30 | 120.75 | 119.03 | 157.40 | 0.00 | 0.00% | 0.53 | 0 | 169 | 0.87 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 230.00 | 112.35 | 115.75 | 114.05 | 119.92 | 0.00 | 0.00% | 0.50 | 0 | 335 | 0.83 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 235.00 | 107.40 | 110.80 | 109.10 | 108.92 | 0.00 | 0.00% | 0.46 | 0 | 697 | 0.80 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 240.00 | 102.60 | 105.85 | 104.23 | 106.50 | 0.00 | 0.00% | 0.43 | 0 | 869 | 0.77 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 245.00 | 97.65 | 100.30 | 98.98 | 109.00 | 0.00 | 0.00% | 0.40 | 0 | 358 | 0.68 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 250.00 | 92.35 | 95.45 | 93.90 | 104.00 | 0.00 | 0.00% | 0.38 | 0 | 1,292 | 0.66 | 1.00 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 255.00 | 87.50 | 91.00 | 89.25 | 101.11 | 0.00 | 0.00% | 0.35 | 0 | 541 | 0.67 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 260.00 | 82.50 | 86.05 | 84.28 | 117.97 | 0.00 | 0.00% | 0.32 | 0 | 516 | 0.63 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 265.00 | 77.95 | 80.50 | 79.23 | 114.00 | 0.00 | 0.00% | 0.30 | 0 | 269 | 0.56 | 0.98 | 0.00 | -0.04 | 8/4/2026 | 8/11/2026 4:00:01 PM EST |
| 270.00 | 72.95 | 76.20 | 74.58 | 84.45 | 0.00 | 0.00% | 0.28 | 0 | 468 | 0.57 | 0.98 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 275.00 | 68.10 | 71.30 | 69.70 | 72.26 | 0.00 | 0.00% | 0.25 | 0 | 856 | 0.54 | 0.97 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 280.00 | 63.25 | 65.80 | 64.53 | 65.06 | 0.00 | 0.00% | 0.23 | 0 | 494 | 0.48 | 0.97 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 285.00 | 58.40 | 61.00 | 59.70 | 61.36 | 0.00 | 0.00% | 0.21 | 0 | 1,804 | 0.46 | 0.95 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 290.00 | 53.65 | 56.20 | 54.93 | 55.03 | 0.00 | 0.00% | 0.19 | 0 | 2,643 | 0.43 | 0.94 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 295.00 | 49.15 | 51.15 | 50.15 | 53.49 | 0.00 | 0.00% | 0.17 | 0 | 488 | 0.32 | 0.92 | 0.00 | -0.10 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 300.00 | 44.55 | 46.15 | 45.35 | 45.70 | 0.00 | 0.00% | 0.15 | 0 | 1,076 | 0.31 | 0.91 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 305.00 | 40.05 | 41.95 | 41.00 | 43.73 | 0.00 | 0.00% | 0.13 | 0 | 1,654 | 0.31 | 0.88 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 310.00 | 35.65 | 37.50 | 36.58 | 36.82 | 0.00 | 0.00% | 0.12 | 0 | 1,038 | 0.31 | 0.86 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 315.00 | 31.60 | 33.25 | 32.43 | 32.60 | 0.00 | 0.00% | 0.10 | 0 | 822 | 0.31 | 0.82 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 320.00 | 27.55 | 29.20 | 28.38 | 29.75 | 0.00 | 0.00% | 0.09 | 0 | 2,049 | 0.30 | 0.79 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 325.00 | 23.85 | 25.35 | 24.60 | 25.40 | 0.00 | 0.00% | 0.08 | 0 | 1,217 | 0.30 | 0.74 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 330.00 | 20.50 | 21.80 | 21.15 | 21.55 | 0.00 | 0.00% | 0.06 | 0 | 4,659 | 0.29 | 0.69 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 335.00 | 17.45 | 18.50 | 17.98 | 18.02 | 0.00 | 0.00% | 0.05 | 0 | 1,545 | 0.29 | 0.63 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 340.00 | 14.80 | 15.30 | 15.05 | 15.15 | 0.00 | 0.00% | 0.04 | 0 | 2,805 | 0.29 | 0.57 | 0.01 | -0.19 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 345.00 | 12.50 | 13.00 | 12.75 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 1,510 | 0.29 | 0.51 | 0.01 | -0.19 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 350.00 | 10.35 | 10.55 | 10.45 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 13,492 | 0.29 | 0.45 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 355.00 | 8.35 | 8.70 | 8.53 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1,840 | 0.29 | 0.39 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 360.00 | 6.80 | 7.00 | 6.90 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 4,523 | 0.29 | 0.34 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 365.00 | 5.30 | 5.70 | 5.50 | 5.54 | 0.00 | 0.00% | 0.02 | 0 | 1,284 | 0.29 | 0.29 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 370.00 | 4.35 | 4.70 | 4.53 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 3,325 | 0.30 | 0.24 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 375.00 | 3.40 | 3.60 | 3.50 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5,832 | 0.29 | 0.20 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 380.00 | 2.78 | 2.87 | 2.83 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 8,578 | 0.30 | 0.17 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 385.00 | 2.15 | 2.28 | 2.22 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 0.30 | 0.14 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 390.00 | 1.74 | 1.82 | 1.78 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 9,938 | 0.30 | 0.12 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 395.00 | 1.39 | 1.57 | 1.48 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 4,075 | 0.31 | 0.10 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 400.00 | 1.11 | 1.25 | 1.18 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 10,220 | 0.31 | 0.08 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 405.00 | 0.85 | 0.98 | 0.92 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 0.32 | 0.06 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 410.00 | 0.71 | 0.80 | 0.76 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6,765 | 0.32 | 0.05 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 415.00 | 0.41 | 0.83 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4,559 | 0.32 | 0.04 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 420.00 | 0.42 | 0.57 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3,050 | 0.33 | 0.03 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 425.00 | 0.23 | 0.63 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,959 | 0.33 | 0.03 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 430.00 | 0.32 | 0.56 | 0.44 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12,556 | 0.35 | 0.02 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 435.00 | 0.21 | 0.51 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.35 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 440.00 | 0.20 | 0.30 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,262 | 0.35 | 0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 445.00 | 0.18 | 0.26 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.36 | 0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 450.00 | 0.14 | 0.40 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.38 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 455.00 | 0.15 | 0.37 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.39 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 460.00 | 0.06 | 0.34 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8,996 | 0.38 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 465.00 | 0.01 | 0.32 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.37 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 470.00 | 0.04 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,902 | 0.38 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 475.00 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 480.00 | 0.02 | 0.29 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 485.00 | 0.01 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 490.00 | 0.01 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 495.00 | 0.01 | 0.26 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 500.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 505.00 | 0.01 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 520.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 540.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/11/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 2.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/11/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.11 | 0.56 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.71 | 0.86 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.28 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 165.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 180.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,841 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 185.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,697 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 220.00 | 0.02 | 0.25 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,396 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 225.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,076 | 0.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 230.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 0.49 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 235.00 | 0.01 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.47 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,577 | 0.41 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 245.00 | 0.10 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 0.47 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 250.00 | 0.14 | 0.34 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,527 | 0.46 | 0.00 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 255.00 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,233 | 0.38 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:01 PM EST |
| 260.00 | 0.10 | 0.23 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 0.39 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 265.00 | 0.07 | 0.26 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.36 | -0.02 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 270.00 | 0.21 | 0.52 | 0.37 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4,275 | 0.38 | -0.02 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 275.00 | 0.36 | 0.51 | 0.44 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3,910 | 0.37 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 280.00 | 0.49 | 0.64 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4,073 | 0.36 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 285.00 | 0.55 | 0.72 | 0.64 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 4,205 | 0.34 | -0.05 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 290.00 | 0.71 | 0.91 | 0.81 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3,624 | 0.33 | -0.06 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 295.00 | 1.03 | 1.14 | 1.09 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.33 | -0.08 | 0.00 | -0.10 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 300.00 | 1.40 | 1.45 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7,139 | 0.32 | -0.09 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 305.00 | 1.69 | 1.99 | 1.84 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 2,293 | 0.31 | -0.12 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 310.00 | 2.36 | 2.53 | 2.45 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 4,571 | 0.31 | -0.14 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 315.00 | 3.15 | 3.35 | 3.25 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 5,701 | 0.31 | -0.18 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 320.00 | 4.15 | 4.35 | 4.25 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 3,021 | 0.30 | -0.21 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 325.00 | 5.30 | 5.60 | 5.45 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 5,463 | 0.30 | -0.26 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 330.00 | 6.85 | 7.20 | 7.03 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 27,403 | 0.30 | -0.31 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 335.00 | 8.35 | 8.90 | 8.63 | 8.68 | 0.00 | 0.00% | 0.03 | 0 | 2,134 | 0.29 | -0.37 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 340.00 | 10.80 | 11.10 | 10.95 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 3,968 | 0.30 | -0.43 | 0.01 | -0.19 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 345.00 | 12.85 | 13.75 | 13.30 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 1,468 | 0.29 | -0.49 | 0.01 | -0.19 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 350.00 | 15.65 | 16.60 | 16.13 | 15.98 | 0.00 | 0.00% | 0.05 | 0 | 7,383 | 0.29 | -0.55 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 355.00 | 18.65 | 19.50 | 19.08 | 18.90 | 0.00 | 0.00% | 0.05 | 0 | 1,475 | 0.29 | -0.61 | 0.01 | -0.18 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 360.00 | 22.05 | 22.95 | 22.50 | 22.48 | 0.00 | 0.00% | 0.06 | 0 | 11,335 | 0.29 | -0.66 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 365.00 | 25.40 | 27.45 | 26.43 | 25.36 | 0.00 | 0.00% | 0.07 | 0 | 1,246 | 0.30 | -0.71 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 370.00 | 29.25 | 31.45 | 30.35 | 29.95 | 0.00 | 0.00% | 0.08 | 0 | 1,168 | 0.30 | -0.76 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 375.00 | 33.30 | 35.25 | 34.28 | 30.10 | 0.00 | 0.00% | 0.09 | 0 | 3,826 | 0.30 | -0.80 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 380.00 | 37.60 | 39.95 | 38.78 | 38.79 | 0.00 | 0.00% | 0.10 | 0 | 3,334 | 0.30 | -0.83 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 385.00 | 42.00 | 44.20 | 43.10 | 40.55 | 0.00 | 0.00% | 0.11 | 0 | 334 | 0.35 | -0.86 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 390.00 | 46.85 | 49.10 | 47.98 | 42.27 | 0.00 | 0.00% | 0.12 | 0 | 992 | 0.37 | -0.88 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 395.00 | 51.25 | 53.60 | 52.43 | 47.53 | 0.00 | 0.00% | 0.13 | 0 | 210 | 0.37 | -0.91 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 400.00 | 56.10 | 58.20 | 57.15 | 52.29 | 0.00 | 0.00% | 0.14 | 0 | 994 | 0.38 | -0.92 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 4:00:01 PM EST |
| 405.00 | 61.05 | 62.75 | 61.90 | 46.55 | 0.00 | 0.00% | 0.15 | 0 | 161 | 0.37 | -0.94 | 0.00 | -0.06 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 410.00 | 66.05 | 67.75 | 66.90 | 56.50 | 0.00 | 0.00% | 0.16 | 0 | 96 | 0.39 | -0.95 | 0.00 | -0.05 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 415.00 | 70.25 | 73.50 | 71.88 | 41.15 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.46 | -0.96 | 0.00 | -0.04 | 8/5/2026 | 8/11/2026 4:00:01 PM EST |
| 420.00 | 75.85 | 78.40 | 77.13 | 66.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 8/7/2026 | 8/11/2026 4:00:01 PM EST |
| 425.00 | 80.85 | 83.40 | 82.13 | 66.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 8/6/2026 | 8/11/2026 4:00:01 PM EST |
| 430.00 | 85.20 | 88.60 | 86.90 | 57.50 | 0.00 | 0.00% | 0.20 | 0 | 250 | 0.53 | -0.98 | 0.00 | -0.03 | 8/3/2026 | 8/11/2026 4:00:01 PM EST |
| 435.00 | 90.20 | 93.55 | 91.88 | 107.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 8/11/2026 4:00:01 PM EST |
| 440.00 | 95.85 | 98.40 | 97.13 | 82.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 8/11/2026 4:00:01 PM EST |
| 445.00 | 100.75 | 103.40 | 102.08 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 8/11/2026 4:00:01 PM EST | |||
| 450.00 | 105.20 | 108.70 | 106.95 | 122.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 8/11/2026 4:00:01 PM EST |
| 455.00 | 110.75 | 113.30 | 112.03 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/11/2026 4:00:01 PM EST | |||
| 460.00 | 115.85 | 118.40 | 117.13 | 117.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 8/11/2026 4:00:01 PM EST |
| 465.00 | 120.75 | 123.40 | 122.08 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/11/2026 4:00:01 PM EST | |||
| 470.00 | 125.20 | 128.40 | 126.80 | 78.76 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 8/11/2026 4:00:01 PM EST |
| 475.00 | 130.75 | 133.40 | 132.08 | 104.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 4:00:01 PM EST |
| 480.00 | 135.20 | 138.40 | 136.80 | 95.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 4:00:01 PM EST |
| 485.00 | 140.75 | 143.40 | 142.08 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 490.00 | 145.05 | 149.05 | 147.05 | 104.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/11/2026 4:00:01 PM EST |
| 495.00 | 150.75 | 153.40 | 152.08 | 177.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 500.00 | 155.85 | 158.40 | 157.13 | 182.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:01 PM EST |
| 505.00 | 160.75 | 163.40 | 162.08 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:01 PM EST | |||
| 520.00 | 175.85 | 178.40 | 177.13 | 122.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 4:00:01 PM EST |
| 540.00 | 195.20 | 198.80 | 197.00 | 141.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 4:00:01 PM EST |
| 560.00 | 215.75 | 218.40 | 217.08 | 161.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 4:00:01 PM EST |
| 580.00 | 235.75 | 238.40 | 237.08 | 181.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/11/2026 4:00:01 PM EST |