Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $305.14 as of 2/20/2026 6:24:56 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 | 213.25 | 217.35 | 215.30 | 214.63 | % | 2.15 | 1 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 105.00 | 208.25 | 212.05 | 210.15 | % | 2.00 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 110.00 | 203.50 | 207.05 | 205.28 | % | 1.87 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 198.20 | 202.05 | 200.13 | % | 1.74 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 120.00 | 193.35 | 197.05 | 195.20 | 181.01 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 188.30 | 192.05 | 190.18 | % | 1.52 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 130.00 | 183.40 | 187.05 | 185.23 | % | 1.42 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 135.00 | 178.50 | 182.05 | 180.28 | % | 1.34 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 140.00 | 173.50 | 177.05 | 175.28 | 175.93 | % | 1.25 | 2 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 145.00 | 168.35 | 172.25 | 170.30 | % | 1.17 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 150.00 | 163.45 | 167.20 | 165.33 | 152.38 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 155.00 | 158.45 | 162.40 | 160.43 | 157.37 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 160.00 | 153.25 | 157.40 | 155.33 | % | 0.97 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 165.00 | 148.30 | 152.40 | 150.35 | 149.84 | +11.69 | +8.47% | 0.91 | 3 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 143.35 | 147.10 | 145.23 | 143.70 | -16.40 | -10.25% | 0.85 | 3 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 175.00 | 138.55 | 142.10 | 140.33 | 139.72 | +10.12 | +7.81% | 0.80 | 2 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 180.00 | 133.40 | 137.10 | 135.25 | 135.32 | +13.14 | +10.76% | 0.75 | 2 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 128.35 | 132.10 | 130.23 | 117.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 190.00 | 123.55 | 127.10 | 125.33 | 124.38 | +9.34 | +8.12% | 0.66 | 3 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 195.00 | 118.20 | 122.10 | 120.15 | 120.13 | +9.68 | +8.77% | 0.62 | 1 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 200.00 | 113.55 | 117.10 | 115.33 | 114.83 | +9.02 | +8.53% | 0.58 | 2 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 205.00 | 108.50 | 112.30 | 110.40 | 109.75 | +12.22 | +12.53% | 0.54 | 5 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 210.00 | 103.50 | 107.45 | 105.48 | 105.57 | +11.54 | +12.28% | 0.50 | 1 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 215.00 | 98.50 | 102.45 | 100.48 | 88.95 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 220.00 | 93.60 | 97.40 | 95.50 | 95.78 | +12.77 | +15.39% | 0.43 | 5 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 225.00 | 88.40 | 92.20 | 90.30 | 89.92 | +7.49 | +9.09% | 0.40 | 2 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 230.00 | 83.60 | 87.15 | 85.38 | 72.18 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 235.00 | 78.60 | 82.15 | 80.38 | 80.65 | +14.50 | +21.92% | 0.34 | 2 | 12 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 240.00 | 73.45 | 76.70 | 75.08 | 75.50 | +11.02 | +17.10% | 0.31 | 6 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 245.00 | 68.65 | 71.30 | 69.98 | 68.84 | +6.41 | +10.27% | 0.29 | 1 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 250.00 | 63.70 | 66.25 | 64.98 | 65.88 | +13.87 | +26.67% | 0.26 | 12 | 24 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 255.00 | 58.70 | 61.30 | 60.00 | 46.95 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 260.00 | 53.70 | 56.30 | 55.00 | 55.52 | +13.32 | +31.57% | 0.21 | 1 | 45 | 0.96 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 265.00 | 49.40 | 51.35 | 50.38 | 50.10 | +10.60 | +26.84% | 0.19 | 2 | 110 | 0.89 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 267.50 | 46.25 | 48.80 | 47.53 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 270.00 | 43.75 | 46.35 | 45.05 | 45.74 | +13.24 | +40.74% | 0.17 | 25 | 106 | 0.81 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 272.50 | 41.55 | 43.90 | 42.73 | 42.61 | +13.21 | +44.94% | 0.16 | 1 | 1 | 0.78 | 0.99 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 275.00 | 38.55 | 41.90 | 40.23 | 40.25 | +11.90 | +41.98% | 0.15 | 19 | 106 | 0.81 | 0.99 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 277.50 | 36.30 | 38.90 | 37.60 | 30.65 | +4.55 | +17.44% | 0.14 | 1 | 9 | 0.71 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 280.00 | 33.85 | 36.45 | 35.15 | 35.14 | +9.04 | +34.64% | 0.13 | 53 | 93 | 0.68 | 0.98 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 282.50 | 31.40 | 34.00 | 32.70 | 22.95 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.65 | 0.97 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 285.00 | 29.00 | 31.55 | 30.28 | 31.50 | +12.03 | +61.79% | 0.11 | 36 | 62 | 0.61 | 0.96 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 287.50 | 26.50 | 29.05 | 27.78 | 28.12 | +10.32 | +57.98% | 0.10 | 5 | 67 | 0.57 | 0.95 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 290.00 | 24.20 | 26.65 | 25.43 | 26.00 | +9.20 | +54.77% | 0.09 | 27 | 360 | 0.55 | 0.94 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 292.50 | 21.80 | 24.35 | 23.08 | 20.90 | +7.20 | +52.56% | 0.08 | 7 | 122 | 0.53 | 0.93 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 295.00 | 19.55 | 21.70 | 20.63 | 20.89 | +10.04 | +92.54% | 0.07 | 28 | 220 | 0.49 | 0.91 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 297.50 | 17.15 | 19.50 | 18.33 | 18.30 | +8.88 | +94.27% | 0.06 | 83 | 176 | 0.47 | 0.88 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 300.00 | 16.10 | 16.70 | 16.40 | 16.59 | +9.02 | +119.16% | 0.05 | 582 | 1,832 | 0.36 | 0.86 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 302.50 | 13.75 | 15.00 | 14.38 | 14.95 | +9.00 | +151.27% | 0.05 | 679 | 798 | 0.35 | 0.82 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 305.00 | 11.75 | 12.45 | 12.10 | 12.10 | +7.30 | +152.09% | 0.04 | 3,585 | 2,128 | 0.33 | 0.77 | 0.02 | -0.33 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 307.50 | 10.25 | 10.50 | 10.38 | 10.40 | +6.73 | +183.38% | 0.03 | 1,256 | 608 | 0.32 | 0.72 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 310.00 | 8.50 | 8.65 | 8.58 | 8.45 | +5.70 | +207.28% | 0.03 | 8,900 | 6,814 | 0.32 | 0.66 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 312.50 | 6.90 | 7.05 | 6.98 | 7.00 | +4.94 | +239.81% | 0.02 | 2,319 | 775 | 0.31 | 0.59 | 0.03 | -0.39 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 315.00 | 5.45 | 5.60 | 5.53 | 5.49 | +3.98 | +263.58% | 0.02 | 10,639 | 2,386 | 0.31 | 0.51 | 0.03 | -0.40 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 317.50 | 4.20 | 4.35 | 4.28 | 4.25 | +3.18 | +297.20% | 0.01 | 4,501 | 7,431 | 0.30 | 0.44 | 0.03 | -0.39 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 320.00 | 3.15 | 3.30 | 3.23 | 3.24 | +2.48 | +326.32% | 0.01 | 6,654 | 4,326 | 0.30 | 0.36 | 0.03 | -0.36 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 322.50 | 2.39 | 2.44 | 2.42 | 2.36 | +1.83 | +345.29% | 0.01 | 4,379 | 2,565 | 0.29 | 0.29 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 325.00 | 1.73 | 1.74 | 1.74 | 1.74 | +1.35 | +346.16% | 0.01 | 8,620 | 4,104 | 0.29 | 0.23 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 327.50 | 1.17 | 1.30 | 1.24 | 1.23 | +0.94 | +324.14% | 0.00 | 3,265 | 443 | 0.29 | 0.18 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 330.00 | 0.87 | 0.92 | 0.90 | 0.86 | +0.64 | +290.91% | 0.00 | 4,476 | 1,807 | 0.30 | 0.13 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 332.50 | 0.61 | 0.69 | 0.65 | 0.60 | +0.43 | +252.95% | 0.00 | 742 | 782 | 0.30 | 0.10 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 335.00 | 0.43 | 0.45 | 0.44 | 0.43 | +0.31 | +258.34% | 0.00 | 1,372 | 2,378 | 0.30 | 0.07 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 337.50 | 0.30 | 0.32 | 0.31 | 0.29 | +0.19 | +190.00% | 0.00 | 989 | 262 | 0.30 | 0.06 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 340.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.16 | +228.58% | 0.00 | 3,961 | 2,411 | 0.31 | 0.04 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 342.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.10 | +166.67% | 0.00 | 242 | 318 | 0.31 | 0.03 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 345.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 378 | 1,004 | 0.32 | 0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 347.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 160 | 211 | 0.33 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 350.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1,516 | 6,564 | 0.34 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 355.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 811 | 2,108 | 0.35 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 360.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,937 | 1,958 | 0.37 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 1,684 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 627 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 375.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 113 | 341 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,822 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 449 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 52 | 192 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 302 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 435 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 600 | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.42 | 0.71 | 0.01 | % | 0.01 | 1,000 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST | |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 1.47 | 0.74 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 99 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 177 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 144 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 92 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 120 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 27 | 1,006 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 255.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 196 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 17 | 875 | 0.54 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 265.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 264 | 476 | 0.52 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 267.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.17 | -77.28% | 0.00 | 109 | 22 | 0.50 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 270.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.21 | -75.00% | 0.00 | 175 | 810 | 0.48 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 272.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 114 | 308 | 0.47 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 275.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.36 | -78.27% | 0.00 | 254 | 4,093 | 0.46 | -0.01 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 277.50 | 0.11 | 0.13 | 0.12 | 0.16 | -0.39 | -70.91% | 0.00 | 78 | 234 | 0.44 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 280.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.56 | -80.00% | 0.00 | 1,520 | 1,408 | 0.43 | -0.02 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 282.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.71 | -79.78% | 0.00 | 7,572 | 441 | 0.42 | -0.03 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 285.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.92 | -80.00% | 0.00 | 635 | 1,597 | 0.40 | -0.04 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 287.50 | 0.28 | 0.31 | 0.30 | 0.31 | -1.10 | -78.02% | 0.00 | 370 | 632 | 0.39 | -0.05 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 290.00 | 0.37 | 0.40 | 0.39 | 0.40 | -1.46 | -78.50% | 0.00 | 3,199 | 3,176 | 0.38 | -0.06 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 292.50 | 0.48 | 0.51 | 0.50 | 0.52 | -1.75 | -77.10% | 0.00 | 1,136 | 606 | 0.37 | -0.07 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 295.00 | 0.63 | 0.67 | 0.65 | 0.67 | -2.23 | -76.90% | 0.00 | 1,279 | 1,349 | 0.36 | -0.09 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 297.50 | 0.82 | 0.89 | 0.86 | 0.89 | -2.64 | -74.79% | 0.00 | 457 | 501 | 0.35 | -0.12 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 300.00 | 1.10 | 1.16 | 1.13 | 1.17 | -3.18 | -73.11% | 0.00 | 5,275 | 3,105 | 0.35 | -0.14 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 302.50 | 1.45 | 1.55 | 1.50 | 1.54 | -3.92 | -71.80% | 0.00 | 1,798 | 979 | 0.34 | -0.18 | 0.02 | -0.30 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 305.00 | 1.91 | 1.96 | 1.94 | 1.98 | -4.65 | -70.14% | 0.01 | 4,788 | 1,254 | 0.33 | -0.23 | 0.02 | -0.33 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 307.50 | 2.39 | 2.58 | 2.49 | 2.54 | -5.66 | -69.03% | 0.01 | 3,304 | 637 | 0.32 | -0.28 | 0.02 | -0.36 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 310.00 | 3.15 | 3.30 | 3.23 | 3.20 | -6.55 | -67.18% | 0.01 | 4,629 | 1,192 | 0.32 | -0.34 | 0.03 | -0.38 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 312.50 | 4.00 | 4.15 | 4.08 | 4.20 | -5.90 | -58.42% | 0.01 | 2,257 | 187 | 0.31 | -0.41 | 0.03 | -0.39 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 315.00 | 5.10 | 5.20 | 5.15 | 5.25 | -8.10 | -60.68% | 0.02 | 5,415 | 1,002 | 0.30 | -0.49 | 0.03 | -0.40 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 317.50 | 6.35 | 6.50 | 6.43 | 6.60 | -8.90 | -57.42% | 0.02 | 679 | 313 | 0.30 | -0.56 | 0.03 | -0.39 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 320.00 | 7.80 | 8.30 | 8.05 | 8.03 | -9.91 | -55.24% | 0.03 | 545 | 1,182 | 0.30 | -0.64 | 0.03 | -0.36 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 322.50 | 9.50 | 9.65 | 9.58 | 9.50 | -9.71 | -50.55% | 0.03 | 58 | 164 | 0.30 | -0.71 | 0.03 | -0.33 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 325.00 | 11.25 | 11.45 | 11.35 | 11.50 | -10.27 | -47.18% | 0.03 | 151 | 751 | 0.29 | -0.77 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 327.50 | 12.50 | 15.00 | 13.75 | 13.85 | -8.97 | -39.31% | 0.04 | 112 | 142 | 0.40 | -0.82 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 330.00 | 14.70 | 16.85 | 15.78 | 15.54 | -10.38 | -40.05% | 0.05 | 164 | 10,937 | 0.39 | -0.87 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 332.50 | 16.85 | 19.00 | 17.93 | 24.30 | -5.00 | -17.07% | 0.05 | 2 | 10 | 0.40 | -0.90 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 335.00 | 19.20 | 21.70 | 20.45 | 20.35 | -9.90 | -32.73% | 0.06 | 9 | 31 | 0.45 | -0.93 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 337.50 | 21.70 | 24.20 | 22.95 | 22.50 | -13.20 | -36.98% | 0.07 | 65 | 0 | 0.49 | -0.94 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 340.00 | 24.05 | 25.50 | 24.78 | 24.00 | -14.00 | -36.85% | 0.07 | 31 | 10 | 0.37 | -0.96 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 342.50 | 26.50 | 29.10 | 27.80 | 42.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.07 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 345.00 | 28.95 | 31.55 | 30.25 | 30.48 | -12.52 | -29.12% | 0.09 | 6 | 1 | 0.57 | -0.98 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 347.50 | 31.45 | 34.05 | 32.75 | % | 0.09 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 2/20/2026 3:59:52 PM EST | |||
| 350.00 | 33.95 | 36.55 | 35.25 | 49.39 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:52 PM EST |
| 355.00 | 38.80 | 41.85 | 40.33 | 39.30 | +5.03 | +14.68% | 0.11 | 6 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 360.00 | 42.80 | 46.75 | 44.78 | 58.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 365.00 | 48.10 | 51.60 | 49.85 | 63.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 370.00 | 53.20 | 56.60 | 54.90 | 69.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 375.00 | 58.10 | 61.60 | 59.85 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 380.00 | 63.00 | 66.75 | 64.88 | 41.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 385.00 | 68.75 | 71.55 | 70.15 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 390.00 | 73.00 | 76.75 | 74.88 | 55.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 395.00 | 78.10 | 81.75 | 79.93 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 400.00 | 83.10 | 86.75 | 84.93 | 68.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 405.00 | 88.10 | 91.75 | 89.93 | 75.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 410.00 | 92.95 | 96.75 | 94.85 | 81.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 415.00 | 97.95 | 101.80 | 99.88 | 86.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 420.00 | 102.95 | 106.75 | 104.85 | 90.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 425.00 | 107.95 | 111.75 | 109.85 | 94.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 430.00 | 112.95 | 116.75 | 114.85 | 99.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 435.00 | 117.90 | 121.75 | 119.83 | 104.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:52 PM EST |
| 440.00 | 122.90 | 126.75 | 124.83 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 445.00 | 128.10 | 131.75 | 129.93 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 450.00 | 132.90 | 136.80 | 134.85 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |