Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $307.38 as of 2/27/2026 3:10:34 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 | 210.15 | 213.70 | 211.93 | 208.68 | -20.23 | -8.84% | 2.12 | 2 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 105.00 | 205.20 | 208.70 | 206.95 | % | 1.97 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 110.00 | 200.20 | 203.70 | 201.95 | % | 1.84 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 115.00 | 195.15 | 198.70 | 196.93 | % | 1.71 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 120.00 | 190.05 | 193.70 | 191.88 | 193.58 | 0.00 | 0.00% | 1.60 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 125.00 | 185.00 | 188.70 | 186.85 | % | 1.49 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 130.00 | 179.75 | 183.70 | 181.73 | % | 1.40 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 135.00 | 175.15 | 178.80 | 176.98 | % | 1.31 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 140.00 | 170.05 | 173.75 | 171.90 | 170.10 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 145.00 | 165.20 | 168.75 | 166.98 | % | 1.15 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 150.00 | 160.05 | 163.65 | 161.85 | 164.62 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 155.00 | 155.20 | 158.75 | 156.98 | 153.68 | % | 1.01 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 160.00 | 150.20 | 153.75 | 151.98 | % | 0.95 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 165.00 | 145.25 | 148.75 | 147.00 | 141.33 | -4.74 | -3.25% | 0.89 | 1 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 170.00 | 140.15 | 143.75 | 141.95 | 141.48 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 175.00 | 135.25 | 138.70 | 136.98 | 131.29 | % | 0.78 | 7 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 180.00 | 130.05 | 133.75 | 131.90 | 128.73 | +5.73 | +4.66% | 0.73 | 2 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 185.00 | 124.90 | 128.75 | 126.83 | 118.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 190.00 | 120.10 | 123.75 | 121.93 | 118.92 | +2.85 | +2.46% | 0.64 | 1 | 6 | 2.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 195.00 | 115.15 | 118.80 | 116.98 | 116.54 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 200.00 | 110.25 | 113.80 | 112.03 | 106.37 | +1.09 | +1.04% | 0.56 | 1 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 205.00 | 105.20 | 108.80 | 107.00 | 102.34 | -4.57 | -4.28% | 0.52 | 4 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 210.00 | 99.90 | 103.80 | 101.85 | 100.28 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 215.00 | 95.25 | 98.80 | 97.03 | 96.09 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 220.00 | 90.10 | 93.80 | 91.95 | 87.47 | -0.50 | -0.57% | 0.42 | 4 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 225.00 | 85.30 | 88.75 | 87.03 | 81.42 | -0.19 | -0.24% | 0.39 | 2 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 230.00 | 80.30 | 83.70 | 82.00 | 73.54 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 235.00 | 75.30 | 78.75 | 77.03 | 74.39 | +2.97 | +4.16% | 0.33 | 1 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 240.00 | 70.30 | 73.75 | 72.03 | 66.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 245.00 | 65.30 | 68.60 | 66.95 | 61.47 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 250.00 | 60.30 | 63.70 | 62.00 | 62.35 | +0.98 | +1.60% | 0.25 | 5 | 15 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 255.00 | 55.30 | 58.75 | 57.03 | 58.63 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.06 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 257.50 | 52.80 | 56.25 | 54.53 | 54.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 260.00 | 50.35 | 53.80 | 52.08 | 46.55 | -1.15 | -2.42% | 0.20 | 2 | 43 | 0.92 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 262.50 | 47.85 | 51.25 | 49.55 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 265.00 | 45.75 | 47.60 | 46.68 | 41.27 | 0.00 | 0.00% | 0.18 | 0 | 85 | 0.70 | 1.00 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 267.50 | 43.25 | 45.60 | 44.43 | 46.46 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.76 | 0.99 | 0.00 | -0.05 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 40.55 | 43.25 | 41.90 | 37.83 | -0.34 | -0.90% | 0.16 | 4 | 79 | 0.73 | 0.99 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 272.50 | 38.45 | 40.70 | 39.58 | 41.65 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.80 | 0.99 | 0.00 | -0.08 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 35.65 | 38.05 | 36.85 | 33.07 | +1.61 | +5.12% | 0.13 | 12 | 45 | 0.63 | 0.98 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 277.50 | 33.40 | 36.35 | 34.88 | 33.86 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.71 | 0.97 | 0.00 | -0.11 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 30.85 | 33.25 | 32.05 | 28.89 | +3.34 | +13.08% | 0.11 | 12 | 96 | 0.59 | 0.97 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 28.10 | 30.50 | 29.30 | 25.33 | -3.92 | -13.41% | 0.10 | 50 | 98 | 0.63 | 0.96 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 285.00 | 26.25 | 28.40 | 27.33 | 22.95 | +0.27 | +1.19% | 0.10 | 2 | 128 | 0.54 | 0.94 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 287.50 | 23.65 | 25.75 | 24.70 | 20.50 | -4.92 | -19.36% | 0.09 | 1 | 56 | 0.57 | 0.93 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 21.35 | 23.35 | 22.35 | 20.54 | +1.24 | +6.43% | 0.08 | 205 | 116 | 0.46 | 0.91 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 19.15 | 21.05 | 20.10 | 20.00 | +5.00 | +33.34% | 0.07 | 7 | 65 | 0.46 | 0.89 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 295.00 | 17.55 | 19.35 | 18.45 | 14.00 | -0.43 | -2.98% | 0.06 | 26 | 134 | 0.32 | 0.86 | 0.01 | -0.28 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 14.90 | 16.70 | 15.80 | 13.70 | +1.30 | +10.49% | 0.05 | 56 | 161 | 0.41 | 0.83 | 0.02 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 300.00 | 13.10 | 14.80 | 13.95 | 12.65 | +2.15 | +20.48% | 0.05 | 533 | 597 | 0.32 | 0.80 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 11.00 | 12.60 | 11.80 | 11.00 | +2.25 | +25.72% | 0.04 | 188 | 213 | 0.32 | 0.75 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 9.05 | 10.40 | 9.73 | 10.00 | +2.75 | +37.94% | 0.03 | 1,267 | 2,214 | 0.31 | 0.70 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 7.10 | 8.45 | 7.78 | 8.15 | +2.44 | +42.74% | 0.03 | 2,362 | 486 | 0.31 | 0.64 | 0.03 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 310.00 | 5.90 | 6.55 | 6.23 | 6.43 | +1.93 | +42.89% | 0.02 | 4,722 | 1,462 | 0.30 | 0.57 | 0.03 | -0.41 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 4.00 | 5.40 | 4.70 | 5.00 | +1.50 | +42.86% | 0.02 | 5,912 | 980 | 0.30 | 0.50 | 0.03 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 3.05 | 4.10 | 3.58 | 4.10 | +1.47 | +55.90% | 0.01 | 5,333 | 3,288 | 0.30 | 0.42 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 2.71 | 3.20 | 2.96 | 3.03 | +1.18 | +63.79% | 0.01 | 3,494 | 689 | 0.30 | 0.35 | 0.03 | -0.36 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 320.00 | 2.07 | 2.30 | 2.19 | 2.13 | +0.73 | +52.15% | 0.01 | 16,259 | 4,615 | 0.30 | 0.28 | 0.03 | -0.33 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 1.32 | 1.65 | 1.49 | 1.52 | +0.52 | +52.00% | 0.00 | 3,308 | 3,438 | 0.30 | 0.22 | 0.02 | -0.29 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 0.72 | 1.20 | 0.96 | 1.16 | +0.44 | +61.12% | 0.00 | 4,346 | 2,906 | 0.29 | 0.17 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 0.51 | 0.91 | 0.71 | 0.81 | +0.23 | +39.66% | 0.00 | 328 | 714 | 0.28 | 0.13 | 0.02 | -0.21 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 330.00 | 0.40 | 0.60 | 0.50 | 0.56 | +0.15 | +36.59% | 0.00 | 524 | 3,210 | 0.29 | 0.10 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 0.31 | 0.47 | 0.39 | 0.37 | +0.03 | +8.83% | 0.00 | 231 | 178 | 0.30 | 0.07 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 335.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.04 | +17.40% | 0.00 | 1,496 | 1,795 | 0.30 | 0.05 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 337.50 | 0.17 | 0.30 | 0.24 | 0.20 | +0.01 | +5.27% | 0.00 | 137 | 324 | 0.32 | 0.04 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 340.00 | 0.06 | 0.18 | 0.12 | 0.14 | -0.01 | -6.67% | 0.00 | 782 | 2,013 | 0.32 | 0.03 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 0.08 | 0.15 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 25 | 217 | 0.33 | 0.02 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 345.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 200 | 1,255 | 0.33 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 347.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 69 | 0.34 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 350.00 | 0.03 | 0.26 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 185 | 1,812 | 0.33 | 0.01 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 352.50 | 0.01 | 0.23 | 0.12 | 0.02 | -0.11 | -84.62% | 0.00 | 150 | 10 | 0.39 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 355.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 518 | 0.36 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 135 | 1,001 | 0.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 559 | 0.39 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 621 | 0.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 473 | 0.48 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 78 | 478 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 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 | 2.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 300 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 463 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 71 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.05 | 1.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 111 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.87 | 0.44 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 245.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 121 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 250.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 346 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 255.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 213 | 435 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 257.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 175 | 0.53 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 262.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 100 | 0.53 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 265.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 39 | 521 | 0.49 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 267.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 16 | 86 | 0.48 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 165 | 568 | 0.47 | -0.01 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 272.50 | 0.09 | 0.15 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 19 | 151 | 0.47 | -0.01 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 490 | 804 | 0.45 | -0.02 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 277.50 | 0.17 | 0.23 | 0.20 | 0.18 | -0.09 | -33.34% | 0.00 | 203 | 325 | 0.45 | -0.03 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 0.18 | 0.28 | 0.23 | 0.24 | -0.17 | -41.47% | 0.00 | 1,317 | 1,249 | 0.43 | -0.03 | 0.00 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 0.29 | 0.39 | 0.34 | 0.48 | -0.03 | -5.89% | 0.00 | 1,770 | 2,091 | 0.43 | -0.04 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 285.00 | 0.39 | 0.46 | 0.43 | 0.45 | -0.24 | -34.79% | 0.00 | 537 | 1,458 | 0.42 | -0.06 | 0.01 | -0.18 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 287.50 | 0.50 | 0.61 | 0.56 | 0.64 | -0.25 | -28.09% | 0.00 | 309 | 1,701 | 0.41 | -0.07 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 0.63 | 0.73 | 0.68 | 0.69 | -0.41 | -37.28% | 0.00 | 663 | 1,613 | 0.40 | -0.09 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 0.80 | 0.97 | 0.89 | 1.12 | -0.28 | -20.00% | 0.00 | 663 | 660 | 0.39 | -0.11 | 0.01 | -0.26 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 295.00 | 1.01 | 1.33 | 1.17 | 1.13 | -0.65 | -36.52% | 0.00 | 669 | 1,320 | 0.38 | -0.14 | 0.01 | -0.28 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 1.34 | 1.53 | 1.44 | 1.41 | -0.80 | -36.20% | 0.00 | 375 | 527 | 0.37 | -0.17 | 0.02 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 300.00 | 1.74 | 1.85 | 1.80 | 1.74 | -1.18 | -40.42% | 0.01 | 1,131 | 2,139 | 0.36 | -0.20 | 0.02 | -0.34 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 2.05 | 2.60 | 2.33 | 2.24 | -1.21 | -35.08% | 0.01 | 2,754 | 301 | 0.35 | -0.25 | 0.02 | -0.36 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 2.59 | 3.50 | 3.05 | 2.80 | -1.76 | -38.60% | 0.01 | 2,600 | 1,648 | 0.34 | -0.30 | 0.02 | -0.39 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 3.30 | 3.95 | 3.63 | 3.90 | -1.90 | -32.76% | 0.01 | 1,344 | 486 | 0.33 | -0.36 | 0.03 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 310.00 | 4.10 | 4.70 | 4.40 | 4.60 | -2.30 | -33.34% | 0.01 | 492 | 1,984 | 0.32 | -0.43 | 0.03 | -0.41 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 5.30 | 6.05 | 5.68 | 5.88 | -2.21 | -27.32% | 0.02 | 399 | 435 | 0.32 | -0.50 | 0.03 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 6.45 | 7.40 | 6.93 | 8.11 | -1.51 | -15.70% | 0.02 | 115 | 631 | 0.31 | -0.58 | 0.03 | -0.39 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 7.85 | 9.00 | 8.43 | 9.58 | -1.70 | -15.08% | 0.03 | 41 | 104 | 0.30 | -0.65 | 0.03 | -0.36 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 320.00 | 9.55 | 10.55 | 10.05 | 10.00 | -3.69 | -26.96% | 0.03 | 71 | 1,882 | 0.29 | -0.72 | 0.03 | -0.33 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 11.35 | 13.25 | 12.30 | 12.57 | -7.26 | -36.62% | 0.04 | 10 | 39 | 0.31 | -0.78 | 0.02 | -0.29 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 13.15 | 15.40 | 14.28 | 14.30 | -3.23 | -18.43% | 0.04 | 168 | 600 | 0.29 | -0.83 | 0.02 | -0.25 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 15.35 | 17.70 | 16.53 | 19.99 | +4.34 | +27.74% | 0.05 | 1 | 34 | 0.44 | -0.87 | 0.02 | -0.21 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 330.00 | 17.75 | 20.00 | 18.88 | 22.44 | -3.66 | -14.03% | 0.06 | 66 | 837 | 0.47 | -0.90 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 19.80 | 22.40 | 21.10 | 24.19 | +6.29 | +35.14% | 0.06 | 52 | 13 | 0.49 | -0.93 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 335.00 | 22.40 | 24.80 | 23.60 | 28.67 | +4.88 | +20.52% | 0.07 | 52 | 177 | 0.52 | -0.95 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 337.50 | 24.55 | 27.50 | 26.03 | 29.05 | % | 0.08 | 52 | 0 | 0.57 | -0.96 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 340.00 | 26.95 | 29.95 | 28.45 | 26.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 28.95 | 32.40 | 30.68 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 2/27/2026 3:59:57 PM EST | |||
| 345.00 | 31.95 | 34.90 | 33.43 | 27.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 347.50 | 34.00 | 37.40 | 35.70 | 36.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 350.00 | 36.45 | 39.85 | 38.15 | 49.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 352.50 | 38.95 | 42.40 | 40.68 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 355.00 | 41.45 | 44.90 | 43.18 | 49.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 360.00 | 46.45 | 49.90 | 48.18 | 59.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 365.00 | 51.45 | 54.90 | 53.18 | 53.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 370.00 | 56.65 | 59.90 | 58.28 | 58.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |
| 375.00 | 61.45 | 64.90 | 63.18 | 56.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:57 PM EST |
| 380.00 | 66.65 | 69.90 | 68.28 | 58.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:57 PM EST |
| 385.00 | 71.45 | 74.90 | 73.18 | 63.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:57 PM EST |
| 390.00 | 76.45 | 79.90 | 78.18 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 395.00 | 81.45 | 84.90 | 83.18 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 400.00 | 86.45 | 89.90 | 88.18 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 405.00 | 91.45 | 94.90 | 93.18 | 73.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:57 PM EST |
| 410.00 | 96.50 | 99.90 | 98.20 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 415.00 | 101.55 | 104.90 | 103.23 | 85.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:57 PM EST |
| 420.00 | 106.45 | 109.90 | 108.18 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 425.00 | 111.50 | 114.90 | 113.20 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 430.00 | 116.45 | 119.90 | 118.18 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 435.00 | 121.45 | 124.90 | 123.18 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 440.00 | 126.45 | 129.90 | 128.18 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 445.00 | 131.45 | 134.90 | 133.18 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 450.00 | 136.45 | 139.90 | 138.18 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST |