Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $346.36 as of 8/14/2026 3:00:25 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 | 244.05 | 248.05 | 246.05 | % | 2.46 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 105.00 | 239.05 | 242.85 | 240.95 | % | 2.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 234.10 | 237.85 | 235.98 | % | 2.15 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 229.10 | 232.80 | 230.95 | % | 2.01 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 224.10 | 228.05 | 226.08 | % | 1.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 219.10 | 222.95 | 221.03 | % | 1.77 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 214.10 | 218.05 | 216.08 | % | 1.66 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 209.15 | 213.05 | 211.10 | % | 1.56 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 204.15 | 207.85 | 206.00 | % | 1.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 199.15 | 203.15 | 201.15 | % | 1.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 150.00 | 194.20 | 198.00 | 196.10 | % | 1.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 155.00 | 189.20 | 193.00 | 191.10 | % | 1.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 160.00 | 184.20 | 188.00 | 186.10 | % | 1.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 165.00 | 179.20 | 183.10 | 181.15 | % | 1.10 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 170.00 | 174.20 | 178.00 | 176.10 | % | 1.04 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 175.00 | 169.25 | 173.15 | 171.20 | % | 0.98 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 180.00 | 164.25 | 168.05 | 166.15 | 197.20 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 185.00 | 159.25 | 163.25 | 161.25 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 190.00 | 154.25 | 158.10 | 156.18 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 195.00 | 149.30 | 153.05 | 151.18 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 200.00 | 144.30 | 148.30 | 146.30 | 182.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 205.00 | 139.30 | 143.25 | 141.28 | 151.39 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 210.00 | 134.35 | 138.25 | 136.30 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 215.00 | 129.35 | 133.35 | 131.35 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 220.00 | 124.40 | 128.30 | 126.35 | 160.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 225.00 | 119.40 | 123.10 | 121.25 | 120.53 | % | 0.54 | 2 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 230.00 | 114.40 | 118.40 | 116.40 | 115.61 | % | 0.51 | 2 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 235.00 | 109.45 | 113.35 | 111.40 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 240.00 | 104.45 | 108.45 | 106.45 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 245.00 | 99.50 | 103.25 | 101.38 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 250.00 | 94.50 | 98.40 | 96.45 | 96.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 255.00 | 89.55 | 93.30 | 91.43 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 260.00 | 84.60 | 88.40 | 86.50 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 265.00 | 79.60 | 83.55 | 81.58 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 270.00 | 74.65 | 78.40 | 76.53 | 73.40 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.65 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 275.00 | 69.70 | 73.60 | 71.65 | 71.33 | -1.30 | -1.79% | 0.26 | 1 | 1 | 0.62 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 280.00 | 64.75 | 68.55 | 66.65 | 65.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 285.00 | 59.80 | 63.60 | 61.70 | 62.45 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.55 | 0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 290.00 | 55.30 | 58.65 | 56.98 | 57.19 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.51 | 0.98 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 295.00 | 50.10 | 53.75 | 51.93 | 75.72 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.48 | 0.97 | 0.00 | -0.06 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 300.00 | 45.55 | 48.20 | 46.88 | 50.00 | +3.05 | +6.50% | 0.16 | 5 | 23 | 0.41 | 0.96 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 305.00 | 40.75 | 44.10 | 42.43 | 39.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | 0.94 | 0.00 | -0.09 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 310.00 | 36.00 | 39.40 | 37.70 | 35.28 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | 0.93 | 0.01 | -0.10 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 315.00 | 31.05 | 34.80 | 32.93 | 35.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.37 | 0.90 | 0.01 | -0.11 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 320.00 | 26.65 | 30.40 | 28.53 | 33.00 | +3.00 | +10.00% | 0.09 | 1 | 11 | 0.36 | 0.86 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 325.00 | 23.00 | 25.55 | 24.28 | 26.89 | +0.24 | +0.91% | 0.07 | 13 | 19 | 0.26 | 0.82 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 330.00 | 20.10 | 21.10 | 20.60 | 19.88 | -1.62 | -7.54% | 0.06 | 5 | 21 | 0.27 | 0.77 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 335.00 | 16.05 | 17.45 | 16.75 | 16.62 | -1.08 | -6.11% | 0.05 | 3 | 36 | 0.26 | 0.70 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 340.00 | 13.40 | 14.15 | 13.78 | 13.80 | -1.10 | -7.39% | 0.04 | 73 | 204 | 0.26 | 0.62 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 345.00 | 10.70 | 12.25 | 11.48 | 10.60 | -1.38 | -11.52% | 0.03 | 89 | 293 | 0.27 | 0.54 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 350.00 | 8.10 | 9.00 | 8.55 | 8.60 | -1.05 | -10.89% | 0.02 | 99 | 258 | 0.26 | 0.47 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 355.00 | 6.35 | 7.05 | 6.70 | 6.45 | -1.07 | -14.23% | 0.02 | 135 | 397 | 0.26 | 0.39 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 360.00 | 4.85 | 5.35 | 5.10 | 5.12 | -0.84 | -14.10% | 0.01 | 132 | 507 | 0.27 | 0.32 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 365.00 | 3.70 | 4.15 | 3.93 | 3.73 | -1.07 | -22.30% | 0.01 | 77 | 149 | 0.27 | 0.26 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 370.00 | 2.85 | 2.96 | 2.91 | 2.90 | -0.70 | -19.45% | 0.01 | 420 | 1,187 | 0.27 | 0.21 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 375.00 | 1.92 | 2.35 | 2.14 | 2.17 | -0.60 | -21.67% | 0.01 | 161 | 365 | 0.27 | 0.17 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 380.00 | 1.35 | 1.85 | 1.60 | 1.47 | -0.63 | -30.00% | 0.00 | 76 | 434 | 0.28 | 0.13 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 385.00 | 1.07 | 1.39 | 1.23 | 1.11 | -0.54 | -32.73% | 0.00 | 174 | 252 | 0.28 | 0.10 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 390.00 | 0.80 | 1.01 | 0.91 | 0.85 | -0.31 | -26.73% | 0.00 | 45 | 155 | 0.29 | 0.08 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 395.00 | 0.58 | 0.88 | 0.73 | 0.65 | -0.25 | -27.78% | 0.00 | 433 | 227 | 0.29 | 0.06 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 400.00 | 0.48 | 0.60 | 0.54 | 0.50 | -0.26 | -34.22% | 0.00 | 128 | 1,093 | 0.30 | 0.04 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 405.00 | 0.26 | 0.55 | 0.41 | 0.41 | -0.19 | -31.67% | 0.00 | 3 | 203 | 0.30 | 0.03 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 410.00 | 0.10 | 0.41 | 0.26 | 0.37 | -0.08 | -17.78% | 0.00 | 8 | 97 | 0.29 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 415.00 | 0.04 | 0.36 | 0.20 | 0.31 | -0.08 | -20.52% | 0.00 | 89 | 65 | 0.29 | 0.02 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 420.00 | 0.11 | 0.46 | 0.29 | 0.23 | -0.04 | -14.82% | 0.00 | 108 | 95 | 0.33 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 425.00 | 0.01 | 0.42 | 0.22 | 0.20 | -0.55 | -73.34% | 0.00 | 5 | 40 | 0.32 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 430.00 | 0.12 | 0.40 | 0.26 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 39 | 0.37 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 435.00 | 0.01 | 0.38 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 440.00 | 0.01 | 0.37 | 0.19 | 0.14 | -0.12 | -46.16% | 0.00 | 3 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 445.00 | 0.06 | 0.35 | 0.21 | 0.11 | -0.12 | -52.18% | 0.00 | 9 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 450.00 | 0.07 | 0.20 | 0.14 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 80 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 455.00 | 0.06 | 0.17 | 0.12 | 0.17 | -0.03 | -15.00% | 0.00 | 6 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 460.00 | 0.01 | 0.33 | 0.17 | 0.17 | +0.07 | +70.00% | 0.00 | 9 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 465.00 | 0.03 | 0.32 | 0.18 | 0.09 | -0.01 | -10.00% | 0.00 | 24 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 9 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 475.00 | 0.01 | 0.31 | 0.16 | 0.08 | -0.09 | -52.95% | 0.00 | 5 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 480.00 | 0.01 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 9 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 485.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.08 | -50.00% | 0.00 | 3 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 490.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 495.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 500.00 | 0.01 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 505.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 510.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 515.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 4 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 525.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 8 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 530.00 | 0.00 | 0.27 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 535.00 | 0.00 | 0.47 | 0.24 | 0.13 | -0.02 | -13.34% | 0.00 | 3 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 545.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 5 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 550.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 5 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 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 | 2.12 | 1.06 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.46 | 0.23 | 0.04 | -0.01 | -20.00% | 0.00 | 54 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 235.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 240.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 14 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 245.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 250.00 | 0.02 | 0.29 | 0.16 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 255.00 | 0.02 | 0.30 | 0.16 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 260.00 | 0.01 | 0.32 | 0.17 | 0.14 | +0.02 | +16.67% | 0.00 | 6 | 8 | 0.43 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 265.00 | 0.02 | 0.33 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 16 | 0.41 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 270.00 | 0.02 | 0.35 | 0.19 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 18 | 0.39 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 275.00 | 0.01 | 0.38 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 14 | 23 | 0.36 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 280.00 | 0.09 | 0.22 | 0.16 | 0.22 | -0.01 | -4.35% | 0.00 | 26 | 34 | 0.37 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 285.00 | 0.12 | 0.46 | 0.29 | 0.25 | -0.06 | -19.36% | 0.00 | 54 | 54 | 0.35 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 290.00 | 0.07 | 0.53 | 0.30 | 0.38 | +0.07 | +22.59% | 0.00 | 30 | 105 | 0.32 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 295.00 | 0.29 | 0.42 | 0.36 | 0.40 | -0.08 | -16.67% | 0.00 | 2 | 2,689 | 0.32 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 300.00 | 0.43 | 0.58 | 0.51 | 0.55 | -0.07 | -11.29% | 0.00 | 20 | 388 | 0.31 | -0.04 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 305.00 | 0.41 | 0.78 | 0.60 | 0.71 | -0.15 | -17.45% | 0.00 | 19 | 102 | 0.29 | -0.06 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 310.00 | 0.81 | 1.27 | 1.04 | 0.98 | -0.19 | -16.24% | 0.00 | 31 | 253 | 0.30 | -0.07 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 315.00 | 1.17 | 1.58 | 1.38 | 1.42 | -0.21 | -12.89% | 0.00 | 42 | 219 | 0.28 | -0.10 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 320.00 | 1.85 | 2.10 | 1.98 | 1.98 | -0.30 | -13.16% | 0.01 | 99 | 439 | 0.28 | -0.14 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 325.00 | 2.33 | 2.81 | 2.57 | 2.90 | -0.30 | -9.38% | 0.01 | 85 | 1,122 | 0.27 | -0.18 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 330.00 | 3.40 | 3.95 | 3.68 | 3.75 | -0.50 | -11.77% | 0.01 | 66 | 1,444 | 0.27 | -0.23 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 335.00 | 4.85 | 5.40 | 5.13 | 5.27 | -0.61 | -10.38% | 0.02 | 29 | 414 | 0.26 | -0.30 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 340.00 | 6.65 | 7.30 | 6.98 | 7.32 | -0.28 | -3.69% | 0.02 | 25 | 370 | 0.26 | -0.38 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 345.00 | 9.15 | 9.85 | 9.50 | 9.45 | -0.35 | -3.58% | 0.03 | 24 | 439 | 0.27 | -0.46 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 350.00 | 11.45 | 12.60 | 12.03 | 12.69 | +0.04 | +0.32% | 0.03 | 35 | 466 | 0.27 | -0.53 | 0.02 | -0.19 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 355.00 | 14.40 | 15.85 | 15.13 | 15.42 | -0.15 | -0.97% | 0.04 | 11 | 636 | 0.27 | -0.61 | 0.02 | -0.18 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 360.00 | 17.40 | 19.50 | 18.45 | 18.94 | +0.41 | +2.22% | 0.05 | 2 | 174 | 0.27 | -0.68 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 365.00 | 21.35 | 23.40 | 22.38 | 22.66 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.28 | -0.74 | 0.01 | -0.16 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 370.00 | 25.30 | 27.55 | 26.43 | 29.77 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.28 | -0.79 | 0.01 | -0.14 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 375.00 | 29.50 | 32.45 | 30.98 | 26.33 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.28 | -0.83 | 0.01 | -0.12 | 8/11/2026 | 8/14/2026 3:59:51 PM EST |
| 380.00 | 33.90 | 36.95 | 35.43 | 35.96 | -0.96 | -2.60% | 0.09 | 1 | 126 | 0.36 | -0.87 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 385.00 | 38.60 | 41.60 | 40.10 | 31.86 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.38 | -0.90 | 0.01 | -0.09 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 390.00 | 42.90 | 46.35 | 44.63 | 23.67 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.92 | 0.01 | -0.07 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 395.00 | 47.65 | 51.20 | 49.43 | 35.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.42 | -0.94 | 0.00 | -0.06 | 8/6/2026 | 8/14/2026 3:59:51 PM EST |
| 400.00 | 53.15 | 56.10 | 54.63 | 55.00 | +24.90 | +82.73% | 0.14 | 2 | 2 | 0.45 | -0.96 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 405.00 | 57.70 | 61.20 | 59.45 | 59.49 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.48 | -0.97 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 3:59:51 PM EST |
| 410.00 | 62.55 | 66.15 | 64.35 | 38.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 8/4/2026 | 8/14/2026 3:59:51 PM EST |
| 415.00 | 67.45 | 71.15 | 69.30 | 45.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 8/3/2026 | 8/14/2026 3:59:51 PM EST |
| 420.00 | 72.45 | 76.15 | 74.30 | 65.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 425.00 | 77.40 | 81.15 | 79.28 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 430.00 | 82.35 | 86.15 | 84.25 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 435.00 | 87.40 | 91.15 | 89.28 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 440.00 | 92.40 | 96.15 | 94.28 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 445.00 | 97.45 | 101.15 | 99.30 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 450.00 | 102.40 | 106.15 | 104.28 | 104.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 455.00 | 107.45 | 111.15 | 109.30 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 460.00 | 112.45 | 116.15 | 114.30 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 465.00 | 117.45 | 121.15 | 119.30 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 470.00 | 122.45 | 126.15 | 124.30 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 475.00 | 127.40 | 131.15 | 129.28 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 480.00 | 133.10 | 136.15 | 134.63 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 485.00 | 137.40 | 141.15 | 139.28 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 490.00 | 143.10 | 146.15 | 144.63 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 495.00 | 148.10 | 151.15 | 149.63 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 500.00 | 152.45 | 156.15 | 154.30 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 505.00 | 158.10 | 161.15 | 159.63 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 510.00 | 162.45 | 166.15 | 164.30 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 515.00 | 167.40 | 171.15 | 169.28 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 520.00 | 172.40 | 176.15 | 174.28 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 525.00 | 177.40 | 181.15 | 179.28 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 530.00 | 182.40 | 186.15 | 184.28 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 535.00 | 187.45 | 191.15 | 189.30 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 540.00 | 193.10 | 196.15 | 194.63 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 545.00 | 197.40 | 201.15 | 199.28 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 550.00 | 202.40 | 206.15 | 204.28 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |