Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $305.80 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 143.50 | 147.30 | 145.40 | 132.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 138.55 | 142.50 | 140.53 | % | 0.80 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 180.00 | 133.40 | 137.40 | 135.40 | % | 0.75 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 185.00 | 128.60 | 132.30 | 130.45 | 139.13 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 123.50 | 127.15 | 125.33 | 124.82 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 118.25 | 122.45 | 120.35 | 136.66 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 113.60 | 117.20 | 115.40 | 114.30 | +14.13 | +14.11% | 0.58 | 5 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 205.00 | 108.55 | 112.50 | 110.53 | 109.55 | % | 0.54 | 6 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 210.00 | 103.65 | 107.25 | 105.45 | 130.22 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:50 PM EST |
| 215.00 | 98.60 | 102.50 | 100.55 | 101.75 | -27.75 | -21.43% | 0.47 | 4 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 220.00 | 93.70 | 97.25 | 95.48 | 88.55 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 225.00 | 88.55 | 92.55 | 90.55 | 106.27 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 230.00 | 83.65 | 87.55 | 85.60 | 104.76 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:59:50 PM EST |
| 235.00 | 78.75 | 82.65 | 80.70 | 67.75 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.08 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 240.00 | 73.60 | 77.45 | 75.53 | 71.50 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 245.00 | 68.75 | 72.35 | 70.55 | % | 0.29 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 2/20/2026 3:59:50 PM EST | |||
| 250.00 | 63.95 | 66.65 | 65.30 | 56.25 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.81 | 0.99 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 255.00 | 59.00 | 61.65 | 60.33 | 50.42 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 257.50 | 56.40 | 59.75 | 58.08 | % | 0.23 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 2/20/2026 3:59:50 PM EST | |||
| 260.00 | 53.95 | 57.30 | 55.63 | 49.05 | +0.88 | +1.83% | 0.21 | 4 | 28 | 0.78 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 262.50 | 51.60 | 54.80 | 53.20 | 48.95 | % | 0.20 | 1 | 0 | 0.75 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 265.00 | 49.60 | 52.35 | 50.98 | 50.52 | +13.57 | +36.73% | 0.19 | 3 | 6 | 0.72 | 0.98 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 267.50 | 46.65 | 49.35 | 48.00 | % | 0.18 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.09 | 2/20/2026 3:59:50 PM EST | |||
| 270.00 | 44.30 | 47.40 | 45.85 | 45.34 | +9.31 | +25.84% | 0.17 | 5 | 20 | 0.67 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 272.50 | 41.80 | 44.45 | 43.13 | % | 0.16 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.11 | 2/20/2026 3:59:50 PM EST | |||
| 275.00 | 39.35 | 42.60 | 40.98 | 41.50 | +11.50 | +38.34% | 0.15 | 1 | 39 | 0.57 | 0.95 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 277.50 | 36.50 | 40.20 | 38.35 | % | 0.14 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.14 | 2/20/2026 3:59:50 PM EST | |||
| 280.00 | 34.55 | 37.20 | 35.88 | 37.27 | +12.77 | +52.13% | 0.13 | 10 | 97 | 0.53 | 0.93 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 282.50 | 32.15 | 35.45 | 33.80 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | 0.92 | 0.01 | -0.16 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 285.00 | 29.55 | 33.10 | 31.33 | 32.03 | +10.23 | +46.93% | 0.11 | 4 | 67 | 0.54 | 0.91 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 287.50 | 27.35 | 30.75 | 29.05 | 18.91 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.52 | 0.90 | 0.01 | -0.19 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 290.00 | 25.30 | 27.60 | 26.45 | 26.80 | +9.15 | +51.85% | 0.09 | 10 | 74 | 0.45 | 0.88 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 292.50 | 23.00 | 26.20 | 24.60 | 19.25 | +2.85 | +17.38% | 0.08 | 4 | 27 | 0.35 | 0.86 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 295.00 | 20.55 | 24.00 | 22.28 | 21.18 | +8.08 | +61.68% | 0.08 | 10 | 56 | 0.33 | 0.84 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 297.50 | 18.70 | 21.95 | 20.33 | 20.40 | +7.60 | +59.38% | 0.07 | 15 | 93 | 0.36 | 0.81 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 300.00 | 17.50 | 19.75 | 18.63 | 17.94 | +7.86 | +77.98% | 0.06 | 122 | 486 | 0.34 | 0.78 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 302.50 | 16.00 | 16.25 | 16.13 | 15.95 | +7.45 | +87.65% | 0.05 | 109 | 144 | 0.34 | 0.75 | 0.02 | -0.26 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 305.00 | 14.15 | 14.30 | 14.23 | 14.05 | +6.85 | +95.14% | 0.05 | 279 | 523 | 0.33 | 0.71 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 307.50 | 12.35 | 12.55 | 12.45 | 12.50 | +6.52 | +109.03% | 0.04 | 215 | 169 | 0.32 | 0.67 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 310.00 | 10.70 | 10.85 | 10.78 | 10.67 | +5.82 | +120.00% | 0.03 | 977 | 802 | 0.32 | 0.62 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 312.50 | 9.15 | 9.30 | 9.23 | 9.48 | +5.48 | +137.00% | 0.03 | 420 | 275 | 0.31 | 0.57 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 315.00 | 7.75 | 7.85 | 7.80 | 7.65 | +4.45 | +139.07% | 0.02 | 1,004 | 549 | 0.31 | 0.52 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 317.50 | 6.45 | 6.60 | 6.53 | 6.75 | +3.73 | +123.51% | 0.02 | 640 | 95 | 0.30 | 0.46 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 320.00 | 5.35 | 6.20 | 5.78 | 5.35 | +3.39 | +172.96% | 0.02 | 2,083 | 1,063 | 0.30 | 0.41 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 322.50 | 4.40 | 4.50 | 4.45 | 4.35 | +2.75 | +171.88% | 0.01 | 6,336 | 341 | 0.30 | 0.35 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 325.00 | 3.55 | 3.65 | 3.60 | 3.55 | +2.35 | +195.84% | 0.01 | 1,063 | 873 | 0.30 | 0.30 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 327.50 | 2.84 | 2.93 | 2.89 | 2.93 | +1.78 | +154.79% | 0.01 | 143 | 233 | 0.29 | 0.26 | 0.02 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 330.00 | 2.27 | 2.33 | 2.30 | 2.34 | +1.60 | +216.22% | 0.01 | 1,334 | 1,490 | 0.29 | 0.22 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 332.50 | 1.42 | 2.20 | 1.81 | 1.98 | % | 0.01 | 74 | 0 | 0.29 | 0.18 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 335.00 | 1.42 | 1.59 | 1.51 | 1.41 | +0.95 | +206.53% | 0.00 | 1,119 | 2,186 | 0.30 | 0.15 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 337.50 | 1.11 | 1.17 | 1.14 | 1.16 | % | 0.00 | 38 | 0 | 0.30 | 0.13 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 340.00 | 0.88 | 0.93 | 0.91 | 0.88 | +0.56 | +175.00% | 0.00 | 375 | 3,583 | 0.30 | 0.11 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 342.50 | 0.69 | 0.74 | 0.72 | 0.72 | % | 0.00 | 67 | 0 | 0.30 | 0.09 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 345.00 | 0.55 | 0.60 | 0.58 | 0.61 | +0.38 | +165.22% | 0.00 | 902 | 743 | 0.30 | 0.07 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 350.00 | 0.35 | 0.37 | 0.36 | 0.38 | +0.22 | +137.50% | 0.00 | 533 | 1,372 | 0.31 | 0.05 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 355.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.11 | +84.62% | 0.00 | 170 | 388 | 0.32 | 0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 360.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 55 | 996 | 0.33 | 0.02 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 365.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 0.00 | 4 | 476 | 0.35 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 370.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 12 | 198 | 0.35 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 375.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 498 | 0.36 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 380.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 800 | 0.38 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 385.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 154 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 390.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 208 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 395.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 85 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 84 | 262 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 405.00 | 0.01 | 0.03 | 0.02 | 0.14 | +0.09 | +180.00% | 0.00 | 57 | 43 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 410.00 | 0.01 | 0.26 | 0.14 | 0.15 | +0.12 | +400.00% | 0.00 | 3 | 102 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 435.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 69 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.67 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 43 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,242 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 129 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 1.87 | 0.94 | 0.15 | -0.02 | -11.77% | 0.01 | 8 | 341 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.16 | -94.12% | 0.01 | 12 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.38 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.59 | 0.30 | 0.04 | +0.01 | +33.34% | 0.00 | 54 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 225.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 230.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 56 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 235.00 | 0.03 | 0.06 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 13 | 0.58 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 240.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 6 | 50 | 0.56 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 245.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 51 | 113 | 0.54 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 250.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 0.00 | 10 | 119 | 0.52 | -0.01 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 255.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 29 | 493 | 0.49 | -0.01 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 257.50 | 0.14 | 0.17 | 0.16 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.06 | 2/20/2026 3:59:50 PM EST | |||
| 260.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.23 | -56.10% | 0.00 | 144 | 62 | 0.48 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 262.50 | 0.20 | 0.23 | 0.22 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.08 | 2/20/2026 3:59:50 PM EST | |||
| 265.00 | 0.24 | 0.27 | 0.26 | 0.29 | -0.29 | -50.00% | 0.00 | 37 | 482 | 0.46 | -0.02 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 267.50 | 0.28 | 0.31 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.09 | 2/20/2026 3:59:50 PM EST | |||
| 270.00 | 0.32 | 0.36 | 0.34 | 0.32 | -0.48 | -60.00% | 0.00 | 187 | 343 | 0.44 | -0.03 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 272.50 | 0.39 | 0.42 | 0.41 | 0.39 | % | 0.00 | 5 | 0 | 0.43 | -0.04 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 275.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.67 | -59.83% | 0.00 | 32 | 303 | 0.42 | -0.05 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 277.50 | 0.54 | 0.57 | 0.56 | 0.54 | % | 0.00 | 16 | 0 | 0.41 | -0.06 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 280.00 | 0.62 | 0.67 | 0.65 | 0.65 | -0.95 | -59.38% | 0.00 | 239 | 950 | 0.40 | -0.07 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 282.50 | 0.76 | 0.79 | 0.78 | 0.74 | -0.95 | -56.22% | 0.00 | 30 | 524 | 0.39 | -0.08 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 285.00 | 0.88 | 0.94 | 0.91 | 0.92 | -1.21 | -56.81% | 0.00 | 74 | 286 | 0.38 | -0.09 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 287.50 | 1.06 | 1.12 | 1.09 | 1.05 | -1.58 | -60.08% | 0.00 | 64 | 77 | 0.37 | -0.10 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 290.00 | 1.28 | 1.34 | 1.31 | 1.29 | -1.84 | -58.79% | 0.00 | 1,599 | 1,727 | 0.37 | -0.12 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 292.50 | 1.52 | 1.59 | 1.56 | 1.57 | -2.17 | -58.03% | 0.01 | 101 | 115 | 0.36 | -0.14 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 295.00 | 1.85 | 1.92 | 1.89 | 1.89 | -2.56 | -57.53% | 0.01 | 236 | 744 | 0.35 | -0.16 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 297.50 | 2.21 | 2.28 | 2.25 | 2.22 | -2.93 | -56.90% | 0.01 | 115 | 126 | 0.35 | -0.19 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 300.00 | 2.66 | 2.72 | 2.69 | 2.64 | -3.23 | -55.03% | 0.01 | 249 | 2,296 | 0.34 | -0.22 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 302.50 | 3.15 | 3.25 | 3.20 | 3.02 | -3.83 | -55.92% | 0.01 | 1,144 | 2,030 | 0.33 | -0.25 | 0.02 | -0.26 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 305.00 | 3.80 | 3.90 | 3.85 | 3.85 | -4.30 | -52.77% | 0.01 | 698 | 704 | 0.33 | -0.29 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 307.50 | 4.45 | 4.60 | 4.53 | 4.55 | -5.17 | -53.19% | 0.01 | 95 | 105 | 0.32 | -0.33 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 310.00 | 5.30 | 5.45 | 5.38 | 5.45 | -5.45 | -50.00% | 0.02 | 932 | 2,510 | 0.32 | -0.38 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 312.50 | 6.25 | 6.40 | 6.33 | 6.35 | -5.85 | -47.96% | 0.02 | 242 | 41 | 0.31 | -0.43 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 315.00 | 7.35 | 7.50 | 7.43 | 7.48 | -6.72 | -47.33% | 0.02 | 531 | 1,199 | 0.31 | -0.48 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 317.50 | 8.55 | 8.70 | 8.63 | 8.72 | -7.55 | -46.41% | 0.03 | 103 | 10 | 0.30 | -0.54 | 0.02 | -0.28 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 320.00 | 9.95 | 10.10 | 10.03 | 9.95 | -8.15 | -45.03% | 0.03 | 136 | 5,334 | 0.30 | -0.59 | 0.02 | -0.27 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 322.50 | 11.45 | 11.65 | 11.55 | 11.10 | -8.39 | -43.05% | 0.04 | 41 | 72 | 0.30 | -0.65 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 325.00 | 13.15 | 13.35 | 13.25 | 12.64 | -10.10 | -44.42% | 0.04 | 172 | 569 | 0.29 | -0.70 | 0.02 | -0.24 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 327.50 | 14.90 | 15.15 | 15.03 | 14.65 | -8.85 | -37.66% | 0.05 | 7 | 12 | 0.29 | -0.74 | 0.02 | -0.22 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 330.00 | 16.85 | 17.10 | 16.98 | 16.62 | -10.34 | -38.36% | 0.05 | 15 | 231 | 0.29 | -0.78 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 332.50 | 17.15 | 20.70 | 18.93 | 18.80 | % | 0.06 | 40 | 0 | 0.39 | -0.82 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 335.00 | 19.95 | 22.60 | 21.28 | 20.37 | -11.28 | -35.64% | 0.06 | 11 | 146 | 0.38 | -0.85 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 337.50 | 21.55 | 25.00 | 23.28 | % | 0.07 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.14 | 2/20/2026 3:59:50 PM EST | |||
| 340.00 | 24.45 | 27.10 | 25.78 | 24.68 | -12.40 | -33.45% | 0.08 | 26 | 29 | 0.40 | -0.89 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 342.50 | 26.15 | 29.55 | 27.85 | % | 0.08 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.11 | 2/20/2026 3:59:50 PM EST | |||
| 345.00 | 29.15 | 31.80 | 30.48 | 31.75 | -1.90 | -5.65% | 0.09 | 15 | 4 | 0.43 | -0.93 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 350.00 | 33.40 | 36.70 | 35.05 | 38.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.07 | 2/12/2026 | 2/20/2026 3:59:50 PM EST |
| 355.00 | 38.20 | 41.85 | 40.03 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 3:59:50 PM EST |
| 360.00 | 43.20 | 46.70 | 44.95 | 55.52 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 365.00 | 48.15 | 51.75 | 49.95 | 46.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 2/20/2026 3:59:50 PM EST |
| 370.00 | 53.15 | 56.70 | 54.93 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:50 PM EST | |||
| 375.00 | 58.15 | 61.80 | 59.98 | 56.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 380.00 | 63.15 | 66.80 | 64.98 | 39.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 3:59:50 PM EST |
| 385.00 | 68.15 | 71.80 | 69.98 | 50.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:50 PM EST |
| 390.00 | 73.15 | 76.75 | 74.95 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 395.00 | 78.15 | 81.75 | 79.95 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 400.00 | 83.15 | 86.75 | 84.95 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 405.00 | 88.15 | 91.75 | 89.95 | 71.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:50 PM EST |
| 410.00 | 93.15 | 96.80 | 94.98 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 415.00 | 98.15 | 101.75 | 99.95 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 420.00 | 103.15 | 106.80 | 104.98 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 425.00 | 108.15 | 111.75 | 109.95 | 110.04 | % | 0.26 | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 430.00 | 113.15 | 116.80 | 114.98 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 435.00 | 117.75 | 121.75 | 119.75 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 440.00 | 122.90 | 126.80 | 124.85 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 445.00 | 127.75 | 131.75 | 129.75 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 450.00 | 132.80 | 136.75 | 134.78 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |