Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $303.55 as of 3/13/2026 3:10:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 251.85 | 255.50 | 253.68 | 253.65 | -4.96 | -1.92% | 5.07 | 1 | 2,402 | 1.27 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 55.00 | 247.05 | 251.10 | 249.08 | 257.00 | 0.00 | 0.00% | 4.53 | 0 | 52 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:59 PM EST |
| 60.00 | 242.20 | 245.85 | 244.03 | 238.56 | 0.00 | 0.00% | 4.07 | 0 | 60 | 1.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/13/2026 3:59:59 PM EST |
| 65.00 | 237.30 | 240.95 | 239.13 | 271.20 | 0.00 | 0.00% | 3.68 | 0 | 730 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 70.00 | 232.65 | 236.15 | 234.40 | 251.32 | 0.00 | 0.00% | 3.35 | 0 | 147 | 1.05 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 75.00 | 227.80 | 231.70 | 229.75 | 231.50 | 0.00 | 0.00% | 3.06 | 0 | 129 | 0.99 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 3/13/2026 3:59:59 PM EST |
| 80.00 | 223.00 | 226.75 | 224.88 | 221.56 | 0.00 | 0.00% | 2.81 | 0 | 57 | 0.94 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 85.00 | 218.20 | 221.65 | 219.93 | 244.00 | 0.00 | 0.00% | 2.59 | 0 | 52 | 0.89 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 3/13/2026 3:59:59 PM EST |
| 90.00 | 213.35 | 217.05 | 215.20 | 212.45 | 0.00 | 0.00% | 2.39 | 0 | 53 | 0.86 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 95.00 | 208.55 | 212.10 | 210.33 | 216.22 | 0.00 | 0.00% | 2.21 | 0 | 208 | 0.83 | 1.00 | 0.00 | -0.01 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 203.75 | 207.65 | 205.70 | 213.00 | 0.00 | 0.00% | 2.06 | 0 | 517 | 0.80 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 198.95 | 202.50 | 200.73 | 225.50 | 0.00 | 0.00% | 1.91 | 0 | 330 | 0.77 | 0.99 | 0.00 | -0.01 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 194.20 | 197.70 | 195.95 | 225.42 | 0.00 | 0.00% | 1.78 | 0 | 105 | 0.74 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 189.20 | 192.85 | 191.03 | 191.69 | 0.00 | 0.00% | 1.66 | 0 | 162 | 0.72 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 184.65 | 188.00 | 186.33 | 189.54 | 0.00 | 0.00% | 1.55 | 0 | 380 | 0.70 | 0.99 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 179.90 | 183.20 | 181.55 | 178.05 | 0.00 | 0.00% | 1.45 | 0 | 128 | 0.67 | 0.99 | 0.00 | -0.02 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 175.20 | 178.55 | 176.88 | 185.25 | 0.00 | 0.00% | 1.36 | 0 | 458 | 0.66 | 0.98 | 0.00 | -0.02 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 170.70 | 173.65 | 172.18 | 180.25 | 0.00 | 0.00% | 1.28 | 0 | 315 | 0.47 | 0.98 | 0.00 | -0.02 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 165.80 | 169.15 | 167.48 | 169.85 | 0.00 | 0.00% | 1.20 | 0 | 642 | 0.62 | 0.98 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 161.15 | 164.45 | 162.80 | 165.37 | -6.51 | -3.79% | 1.12 | 8 | 306 | 0.60 | 0.97 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 156.50 | 159.80 | 158.15 | 158.05 | -5.95 | -3.63% | 1.05 | 1 | 443 | 0.46 | 0.97 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 151.80 | 154.95 | 153.38 | 154.30 | -3.30 | -2.10% | 0.99 | 1 | 697 | 0.46 | 0.97 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 147.20 | 151.05 | 149.13 | 155.14 | 0.00 | 0.00% | 0.93 | 0 | 622 | 0.47 | 0.96 | 0.00 | -0.03 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 142.75 | 145.80 | 144.28 | 140.55 | 0.00 | 0.00% | 0.87 | 0 | 624 | 0.46 | 0.96 | 0.00 | -0.03 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 138.45 | 141.25 | 139.85 | 143.00 | 0.00 | 0.00% | 0.82 | 0 | 944 | 0.47 | 0.95 | 0.00 | -0.04 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 133.65 | 136.80 | 135.23 | 132.00 | 0.00 | 0.00% | 0.77 | 0 | 971 | 0.45 | 0.95 | 0.00 | -0.04 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 129.20 | 132.00 | 130.60 | 135.40 | -2.88 | -2.09% | 0.73 | 1 | 635 | 0.44 | 0.94 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 125.30 | 127.30 | 126.30 | 126.20 | +6.30 | +5.26% | 0.68 | 2 | 2,304 | 0.45 | 0.93 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 120.35 | 123.15 | 121.75 | 125.45 | +3.52 | +2.89% | 0.64 | 1 | 1,488 | 0.43 | 0.93 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 115.90 | 119.20 | 117.55 | 118.73 | 0.00 | 0.00% | 0.60 | 0 | 769 | 0.43 | 0.92 | 0.00 | -0.05 | 2/18/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 111.80 | 115.45 | 113.63 | 113.48 | -2.42 | -2.09% | 0.57 | 2 | 2,929 | 0.44 | 0.91 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 107.95 | 110.70 | 109.33 | 109.60 | 0.00 | 0.00% | 0.53 | 0 | 340 | 0.43 | 0.90 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 104.40 | 106.35 | 105.38 | 103.78 | -3.57 | -3.33% | 0.50 | 1 | 574 | 0.43 | 0.89 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 99.65 | 102.40 | 101.03 | 106.00 | 0.00 | 0.00% | 0.47 | 0 | 1,869 | 0.42 | 0.88 | 0.00 | -0.06 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 95.60 | 98.30 | 96.95 | 98.82 | 0.00 | 0.00% | 0.44 | 0 | 803 | 0.42 | 0.87 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 91.05 | 94.80 | 92.93 | 94.82 | 0.00 | 0.00% | 0.41 | 0 | 422 | 0.41 | 0.86 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 88.10 | 90.35 | 89.23 | 88.50 | 0.00 | 0.00% | 0.39 | 0 | 666 | 0.41 | 0.85 | 0.00 | -0.06 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 235.00 | 83.75 | 87.05 | 85.40 | 81.62 | 0.00 | 0.00% | 0.36 | 0 | 469 | 0.41 | 0.83 | 0.00 | -0.06 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 80.10 | 82.70 | 81.40 | 80.50 | -6.50 | -7.48% | 0.34 | 3 | 1,038 | 0.40 | 0.82 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 245.00 | 76.40 | 79.05 | 77.73 | 82.31 | 0.00 | 0.00% | 0.32 | 0 | 583 | 0.40 | 0.81 | 0.00 | -0.07 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 72.80 | 75.15 | 73.98 | 74.25 | +0.25 | +0.34% | 0.30 | 2 | 1,906 | 0.39 | 0.79 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 255.00 | 68.65 | 71.90 | 70.28 | 76.85 | 0.00 | 0.00% | 0.28 | 0 | 1,794 | 0.39 | 0.78 | 0.00 | -0.07 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 65.35 | 68.50 | 66.93 | 68.79 | 0.00 | 0.00% | 0.26 | 0 | 1,308 | 0.38 | 0.76 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 265.00 | 62.55 | 64.30 | 63.43 | 61.98 | 0.00 | 0.00% | 0.24 | 0 | 753 | 0.38 | 0.74 | 0.00 | -0.07 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 59.45 | 61.75 | 60.60 | 59.48 | -6.02 | -9.20% | 0.22 | 2 | 1,927 | 0.38 | 0.72 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 54.20 | 55.50 | 54.85 | 56.34 | +0.34 | +0.61% | 0.20 | 1 | 2,063 | 0.38 | 0.69 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 47.50 | 50.05 | 48.78 | 49.24 | 0.00 | 0.00% | 0.17 | 0 | 2,717 | 0.37 | 0.65 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 42.95 | 43.75 | 43.35 | 43.09 | -0.99 | -2.25% | 0.14 | 43 | 22,930 | 0.36 | 0.61 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 305.00 | 40.30 | 41.30 | 40.80 | 40.35 | -1.65 | -3.93% | 0.13 | 17 | 1,353 | 0.36 | 0.59 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 38.00 | 38.95 | 38.48 | 38.50 | -0.77 | -1.97% | 0.12 | 10 | 15,426 | 0.36 | 0.57 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 315.00 | 35.55 | 36.55 | 36.05 | 35.65 | -1.60 | -4.30% | 0.11 | 23 | 597 | 0.36 | 0.55 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 33.45 | 34.35 | 33.90 | 34.10 | -1.05 | -2.99% | 0.11 | 67 | 3,389 | 0.36 | 0.53 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 325.00 | 31.25 | 32.35 | 31.80 | 32.03 | -2.99 | -8.54% | 0.10 | 15 | 754 | 0.35 | 0.51 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 29.40 | 30.45 | 29.93 | 29.90 | -1.35 | -4.32% | 0.09 | 4 | 1,841 | 0.35 | 0.49 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 335.00 | 27.65 | 28.45 | 28.05 | 30.10 | +1.05 | +3.62% | 0.08 | 3 | 948 | 0.35 | 0.47 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 26.20 | 26.60 | 26.40 | 25.90 | -1.25 | -4.61% | 0.08 | 3 | 2,710 | 0.35 | 0.45 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 345.00 | 24.55 | 24.90 | 24.73 | 26.10 | +1.25 | +5.03% | 0.07 | 10 | 1,011 | 0.35 | 0.43 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 22.85 | 23.40 | 23.13 | 23.00 | -1.03 | -4.29% | 0.07 | 75 | 2,380 | 0.35 | 0.41 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 355.00 | 21.45 | 22.05 | 21.75 | 22.95 | -1.05 | -4.38% | 0.06 | 15 | 421 | 0.35 | 0.39 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 20.00 | 20.45 | 20.23 | 19.83 | -1.37 | -6.47% | 0.06 | 4 | 1,940 | 0.35 | 0.37 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 365.00 | 18.70 | 19.40 | 19.05 | 18.47 | -2.83 | -13.29% | 0.05 | 11 | 496 | 0.35 | 0.35 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 17.50 | 18.00 | 17.75 | 17.65 | -0.46 | -2.54% | 0.05 | 7 | 1,395 | 0.35 | 0.34 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 375.00 | 16.25 | 16.60 | 16.43 | 16.30 | +0.02 | +0.13% | 0.04 | 4 | 752 | 0.35 | 0.32 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 15.20 | 15.80 | 15.50 | 15.25 | -0.75 | -4.69% | 0.04 | 92 | 2,458 | 0.35 | 0.31 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 385.00 | 14.15 | 14.85 | 14.50 | 15.10 | -0.95 | -5.92% | 0.04 | 1 | 279 | 0.35 | 0.29 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 13.20 | 13.55 | 13.38 | 13.30 | -0.55 | -3.98% | 0.03 | 75 | 5,432 | 0.34 | 0.28 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 395.00 | 12.35 | 13.00 | 12.68 | 12.40 | -0.67 | -5.13% | 0.03 | 3 | 414 | 0.35 | 0.26 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 11.45 | 11.75 | 11.60 | 11.50 | -0.60 | -4.96% | 0.03 | 40 | 2,729 | 0.34 | 0.25 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 405.00 | 10.65 | 10.95 | 10.80 | 10.87 | -0.15 | -1.37% | 0.03 | 54 | 456 | 0.34 | 0.24 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 9.90 | 10.55 | 10.23 | 10.00 | 0.00 | 0.00% | 0.02 | 3 | 2,109 | 0.35 | 0.22 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 415.00 | 8.40 | 9.55 | 8.98 | 9.45 | -1.25 | -11.69% | 0.02 | 39 | 248 | 0.34 | 0.21 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 8.25 | 8.90 | 8.58 | 8.70 | +0.15 | +1.76% | 0.02 | 2 | 367 | 0.34 | 0.20 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 425.00 | 7.80 | 8.35 | 8.08 | 8.15 | -1.15 | -12.37% | 0.02 | 58 | 207 | 0.34 | 0.19 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 7.45 | 8.15 | 7.80 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 487 | 0.35 | 0.18 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 435.00 | 6.95 | 7.25 | 7.10 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.34 | 0.17 | 0.00 | -0.05 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 6.20 | 6.80 | 6.50 | 7.00 | -0.69 | -8.98% | 0.01 | 8 | 249 | 0.34 | 0.16 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 445.00 | 6.05 | 6.35 | 6.20 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.34 | 0.15 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 5.60 | 6.30 | 5.95 | 5.90 | -0.09 | -1.51% | 0.01 | 17 | 1,034 | 0.35 | 0.14 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 455.00 | 5.25 | 5.55 | 5.40 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.34 | 0.13 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 4.40 | 5.25 | 4.83 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.34 | 0.13 | 0.00 | -0.04 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 465.00 | 3.40 | 5.25 | 4.33 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.34 | 0.12 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 3.10 | 4.95 | 4.03 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.35 | 0.11 | 0.00 | -0.03 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 475.00 | 2.83 | 4.65 | 3.74 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.34 | 0.11 | 0.00 | -0.03 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 480.00 | 3.70 | 3.95 | 3.83 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.35 | 0.10 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 485.00 | 3.05 | 4.55 | 3.80 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.34 | 0.10 | 0.00 | -0.03 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 490.00 | 2.84 | 4.25 | 3.55 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.34 | 0.09 | 0.00 | -0.03 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 495.00 | 2.61 | 3.60 | 3.11 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.35 | 0.08 | 0.00 | -0.03 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 2.87 | 3.05 | 2.96 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.35 | 0.08 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 505.00 | 2.46 | 2.84 | 2.65 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.35 | 0.08 | 0.00 | -0.03 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 510.00 | 2.30 | 3.00 | 2.65 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.35 | 0.07 | 0.00 | -0.02 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 515.00 | 2.36 | 2.49 | 2.43 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.35 | 0.07 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 1.81 | 2.49 | 2.15 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.35 | 0.06 | 0.00 | -0.02 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 525.00 | 2.07 | 2.19 | 2.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.35 | 0.06 | 0.00 | -0.02 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 530.00 | 1.95 | 2.05 | 2.00 | 2.08 | -0.23 | -9.96% | 0.00 | 31 | 49 | 0.35 | 0.06 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 535.00 | 1.82 | 1.94 | 1.88 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.05 | 0.00 | -0.02 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 1.34 | 2.00 | 1.67 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.35 | 0.05 | 0.00 | -0.02 | 2/19/2026 | 3/13/2026 3:59:59 PM EST |
| 545.00 | 1.40 | 1.93 | 1.67 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.35 | 0.05 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 550.00 | 1.11 | 1.80 | 1.46 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | 0.05 | 0.00 | -0.02 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 555.00 | 1.21 | 1.67 | 1.44 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.04 | 0.00 | -0.02 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 1.34 | 1.45 | 1.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.35 | 0.04 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 565.00 | 1.26 | 1.37 | 1.32 | 1.34 | +0.04 | +3.08% | 0.00 | 4 | 68 | 0.36 | 0.04 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 570.00 | 1.19 | 1.30 | 1.25 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.36 | 0.04 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 575.00 | 1.13 | 1.23 | 1.18 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.36 | 0.03 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 0.86 | 1.33 | 1.10 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.36 | 0.03 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 590.00 | 0.94 | 1.06 | 1.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.36 | 0.03 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 0.80 | 0.94 | 0.87 | 0.87 | -0.13 | -13.00% | 0.00 | 51 | 920 | 0.36 | 0.03 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 500 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.80 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 3/13/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.66 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.57 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 0.21 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.56 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 95.00 | 0.16 | 0.27 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 0.56 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.56 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 0.11 | 0.50 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.52 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 0.29 | 0.66 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.55 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 0.29 | 0.75 | 0.52 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.54 | -0.01 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 0.37 | 0.67 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,414 | 0.51 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 0.52 | 0.79 | 0.66 | 0.74 | +0.06 | +8.83% | 0.01 | 14 | 1,318 | 0.51 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 0.66 | 0.89 | 0.78 | 0.88 | +0.20 | +29.42% | 0.01 | 1 | 4,113 | 0.50 | -0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 0.95 | 1.08 | 1.02 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.51 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 0.97 | 1.25 | 1.11 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2,735 | 0.50 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 1.16 | 1.44 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.50 | -0.03 | 0.00 | -0.03 | 2/11/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 1.37 | 1.66 | 1.52 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3,277 | 0.48 | -0.03 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 1.61 | 1.89 | 1.75 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2,072 | 0.48 | -0.03 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 2.04 | 2.15 | 2.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8,622 | 0.48 | -0.04 | 0.00 | -0.03 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 1.75 | 2.66 | 2.21 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 0.47 | -0.04 | 0.00 | -0.03 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 2.26 | 2.96 | 2.61 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 7,022 | 0.47 | -0.05 | 0.00 | -0.04 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 2.98 | 3.15 | 3.07 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 0.46 | -0.05 | 0.00 | -0.04 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 3.35 | 3.55 | 3.45 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.45 | -0.06 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 3.75 | 3.95 | 3.85 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 585 | 0.45 | -0.07 | 0.00 | -0.04 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 4.00 | 4.40 | 4.20 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1,039 | 0.44 | -0.07 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 4.75 | 4.95 | 4.85 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 718 | 0.44 | -0.08 | 0.00 | -0.05 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 5.35 | 5.50 | 5.43 | 5.14 | +0.03 | +0.59% | 0.03 | 3 | 4,013 | 0.43 | -0.09 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 5.95 | 6.15 | 6.05 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 1,461 | 0.43 | -0.10 | 0.00 | -0.05 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 6.65 | 6.85 | 6.75 | 6.65 | +0.27 | +4.24% | 0.03 | 6 | 965 | 0.42 | -0.11 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 7.30 | 7.80 | 7.55 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 596 | 0.42 | -0.12 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 8.05 | 8.40 | 8.23 | 7.90 | +0.73 | +10.19% | 0.04 | 1 | 1,373 | 0.41 | -0.13 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 8.90 | 9.25 | 9.08 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 611 | 0.41 | -0.14 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 9.50 | 10.20 | 9.85 | 10.17 | +0.57 | +5.94% | 0.04 | 2 | 1,135 | 0.40 | -0.15 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 235.00 | 11.00 | 11.25 | 11.13 | 11.22 | +1.42 | +14.49% | 0.05 | 5 | 948 | 0.40 | -0.17 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 12.10 | 12.30 | 12.20 | 11.35 | +0.55 | +5.10% | 0.05 | 55 | 1,902 | 0.40 | -0.18 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 245.00 | 13.30 | 13.55 | 13.43 | 13.35 | +0.50 | +3.90% | 0.05 | 102 | 915 | 0.39 | -0.19 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 14.55 | 14.80 | 14.68 | 14.88 | +0.83 | +5.91% | 0.06 | 8 | 3,053 | 0.39 | -0.21 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 255.00 | 15.95 | 16.25 | 16.10 | 15.32 | -1.53 | -9.08% | 0.06 | 1 | 340 | 0.39 | -0.23 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 17.40 | 17.75 | 17.58 | 17.43 | +0.43 | +2.53% | 0.07 | 12 | 1,876 | 0.38 | -0.24 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 265.00 | 18.90 | 19.30 | 19.10 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 1,299 | 0.38 | -0.26 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 20.65 | 21.20 | 20.93 | 21.00 | +0.72 | +3.55% | 0.08 | 560 | 2,946 | 0.38 | -0.28 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 23.85 | 25.10 | 24.48 | 24.27 | 0.00 | 0.00% | 0.09 | 0 | 1,598 | 0.37 | -0.31 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 28.25 | 29.30 | 28.78 | 26.33 | 0.00 | 0.00% | 0.10 | 0 | 4,412 | 0.37 | -0.35 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 32.15 | 33.45 | 32.80 | 33.70 | +1.55 | +4.83% | 0.11 | 39 | 4,797 | 0.36 | -0.39 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 305.00 | 35.20 | 35.90 | 35.55 | 33.25 | 0.00 | 0.00% | 0.12 | 0 | 801 | 0.36 | -0.41 | 0.00 | -0.08 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 37.80 | 38.85 | 38.33 | 38.25 | +1.20 | +3.24% | 0.12 | 6 | 774 | 0.36 | -0.43 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 315.00 | 40.20 | 41.20 | 40.70 | 42.44 | 0.00 | 0.00% | 0.13 | 0 | 746 | 0.36 | -0.45 | 0.00 | -0.08 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 42.30 | 44.45 | 43.38 | 42.45 | 0.00 | 0.00% | 0.14 | 0 | 631 | 0.35 | -0.47 | 0.00 | -0.08 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 325.00 | 46.10 | 46.85 | 46.48 | 43.73 | 0.00 | 0.00% | 0.14 | 0 | 1,554 | 0.36 | -0.49 | 0.00 | -0.08 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 48.20 | 49.70 | 48.95 | 46.61 | 0.00 | 0.00% | 0.15 | 0 | 422 | 0.35 | -0.51 | 0.00 | -0.08 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 335.00 | 51.85 | 52.75 | 52.30 | 52.45 | 0.00 | 0.00% | 0.16 | 0 | 249 | 0.35 | -0.53 | 0.00 | -0.08 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 55.35 | 56.70 | 56.03 | 53.65 | 0.00 | 0.00% | 0.16 | 0 | 529 | 0.35 | -0.55 | 0.00 | -0.08 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 345.00 | 57.55 | 59.90 | 58.73 | 58.65 | 0.00 | 0.00% | 0.17 | 0 | 795 | 0.35 | -0.57 | 0.00 | -0.08 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 61.95 | 63.65 | 62.80 | 62.70 | 0.00 | 0.00% | 0.18 | 0 | 3,001 | 0.35 | -0.59 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 355.00 | 64.70 | 67.30 | 66.00 | 68.15 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.35 | -0.61 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 68.30 | 70.95 | 69.63 | 65.55 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.35 | -0.63 | 0.00 | -0.07 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 365.00 | 71.80 | 75.10 | 73.45 | 75.55 | 0.00 | 0.00% | 0.20 | 0 | 91 | 0.35 | -0.65 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 75.25 | 78.45 | 76.85 | 79.45 | 0.00 | 0.00% | 0.21 | 0 | 165 | 0.34 | -0.66 | 0.00 | -0.07 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 375.00 | 80.55 | 82.35 | 81.45 | 83.35 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.35 | -0.68 | 0.00 | -0.07 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 83.65 | 86.85 | 85.25 | 72.20 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.34 | -0.69 | 0.00 | -0.07 | 2/6/2026 | 3/13/2026 3:59:59 PM EST |
| 385.00 | 87.75 | 90.30 | 89.03 | 67.80 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.34 | -0.71 | 0.00 | -0.06 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 91.90 | 94.80 | 93.35 | 90.50 | 0.00 | 0.00% | 0.24 | 0 | 147 | 0.34 | -0.72 | 0.00 | -0.06 | 2/13/2026 | 3/13/2026 3:59:59 PM EST |
| 395.00 | 96.00 | 99.20 | 97.60 | 73.35 | 0.00 | 0.00% | 0.25 | 0 | 119 | 0.34 | -0.74 | 0.00 | -0.06 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 100.40 | 102.95 | 101.68 | 103.30 | +3.35 | +3.36% | 0.25 | 1 | 92 | 0.34 | -0.75 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 405.00 | 104.50 | 107.80 | 106.15 | 88.10 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.34 | -0.76 | 0.00 | -0.06 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 109.15 | 112.20 | 110.68 | 109.65 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.34 | -0.78 | 0.00 | -0.05 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 415.00 | 113.25 | 116.65 | 114.95 | 93.70 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.33 | -0.79 | 0.00 | -0.05 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 117.95 | 120.75 | 119.35 | 119.50 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.32 | -0.80 | 0.00 | -0.05 | 2/19/2026 | 3/13/2026 3:59:59 PM EST |
| 425.00 | 122.50 | 125.80 | 124.15 | 122.20 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.38 | -0.81 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 126.80 | 130.05 | 128.43 | 123.05 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.36 | -0.82 | 0.00 | -0.05 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 435.00 | 132.15 | 135.20 | 133.68 | 138.45 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.38 | -0.83 | 0.00 | -0.05 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 136.40 | 140.00 | 138.20 | 138.75 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.39 | -0.84 | 0.00 | -0.04 | 2/17/2026 | 3/13/2026 3:59:59 PM EST |
| 445.00 | 141.80 | 144.45 | 143.13 | 112.90 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.37 | -0.85 | 0.00 | -0.04 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 146.65 | 149.30 | 147.98 | 151.85 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.38 | -0.86 | 0.00 | -0.04 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 455.00 | 151.55 | 154.25 | 152.90 | 143.75 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.39 | -0.87 | 0.00 | -0.04 | 2/11/2026 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 156.15 | 159.65 | 157.90 | 125.80 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.41 | -0.87 | 0.00 | -0.04 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 465.00 | 160.95 | 164.80 | 162.88 | 127.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.04 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 166.25 | 169.65 | 167.95 | 151.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.03 | 2/10/2026 | 3/13/2026 3:59:59 PM EST |
| 475.00 | 171.25 | 174.65 | 172.95 | 136.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.43 | -0.89 | 0.00 | -0.03 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 480.00 | 176.25 | 179.25 | 177.75 | 141.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.42 | -0.90 | 0.00 | -0.03 | 2/2/2026 | 3/13/2026 3:59:59 PM EST |
| 485.00 | 181.25 | 184.65 | 182.95 | 184.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.03 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 490.00 | 186.25 | 189.40 | 187.83 | 155.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.03 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 495.00 | 191.25 | 194.60 | 192.93 | 185.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.03 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 196.25 | 199.65 | 197.95 | 165.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.03 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 505.00 | 201.25 | 204.65 | 202.95 | % | 0.40 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 510.00 | 206.25 | 209.65 | 207.95 | 174.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.02 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 515.00 | 211.25 | 214.65 | 212.95 | 179.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.02 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 216.25 | 219.65 | 217.95 | % | 0.42 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 525.00 | 221.25 | 224.65 | 222.95 | 215.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.02 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 530.00 | 226.25 | 229.65 | 227.95 | 229.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.02 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 535.00 | 231.25 | 234.65 | 232.95 | 234.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.02 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 236.25 | 239.65 | 237.95 | 204.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 545.00 | 241.25 | 244.65 | 242.95 | % | 0.45 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 550.00 | 246.25 | 249.65 | 247.95 | % | 0.45 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 555.00 | 251.25 | 254.65 | 252.95 | 246.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 256.25 | 259.65 | 257.95 | 227.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 565.00 | 261.25 | 264.65 | 262.95 | % | 0.47 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 570.00 | 266.25 | 269.65 | 267.95 | 234.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.01 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 575.00 | 271.25 | 274.65 | 272.95 | 265.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 276.25 | 279.95 | 278.10 | % | 0.48 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 590.00 | 286.25 | 289.90 | 288.08 | % | 0.49 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 600.00 | 296.25 | 299.90 | 298.08 | % | 0.50 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST |