Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $313.00 as of 2/24/2026 8:02:12 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 | 209.35 | 213.10 | 211.23 | % | 2.11 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 204.35 | 208.10 | 206.23 | 217.71 | 0.00 | 0.00% | 1.96 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 199.35 | 203.05 | 201.20 | 212.75 | 0.00 | 0.00% | 1.83 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 194.35 | 198.10 | 196.23 | % | 1.71 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 120.00 | 189.40 | 193.10 | 191.25 | % | 1.59 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 125.00 | 184.30 | 188.05 | 186.18 | % | 1.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 130.00 | 179.40 | 183.15 | 181.28 | % | 1.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 135.00 | 174.35 | 178.10 | 176.23 | % | 1.31 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 140.00 | 169.40 | 173.15 | 171.28 | % | 1.22 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 145.00 | 164.40 | 168.15 | 166.28 | % | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 150.00 | 159.40 | 163.15 | 161.28 | % | 1.08 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 155.00 | 154.40 | 158.15 | 156.28 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 160.00 | 149.40 | 153.10 | 151.25 | % | 0.95 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 144.45 | 148.20 | 146.33 | 147.43 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 139.45 | 143.10 | 141.28 | 167.93 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 134.45 | 138.20 | 136.33 | 133.80 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 129.45 | 133.15 | 131.30 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 124.45 | 128.15 | 126.30 | % | 0.68 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 119.45 | 123.25 | 121.35 | 148.99 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 114.50 | 118.20 | 116.35 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 109.50 | 113.25 | 111.38 | 115.25 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 104.60 | 107.25 | 105.93 | 96.73 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 210.00 | 99.60 | 103.15 | 101.38 | 91.25 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 94.55 | 97.25 | 95.90 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 220.00 | 89.65 | 92.30 | 90.98 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 225.00 | 84.65 | 87.40 | 86.03 | 94.02 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.94 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 230.00 | 79.70 | 82.35 | 81.03 | 85.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.90 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 235.00 | 74.75 | 77.35 | 76.05 | 76.38 | -0.87 | -1.13% | 0.32 | 1 | 3 | 0.84 | 0.99 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 240.00 | 70.60 | 72.40 | 71.50 | 81.83 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 245.00 | 65.30 | 67.45 | 66.38 | 78.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 250.00 | 59.95 | 62.45 | 61.20 | 61.51 | -3.04 | -4.71% | 0.24 | 58 | 15 | 0.70 | 0.98 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 255.00 | 55.00 | 57.60 | 56.30 | 56.67 | -3.03 | -5.08% | 0.22 | 54 | 10 | 0.66 | 0.97 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 260.00 | 50.15 | 52.70 | 51.43 | 51.77 | -2.92 | -5.34% | 0.20 | 175 | 6 | 0.63 | 0.96 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 265.00 | 45.25 | 47.85 | 46.55 | 47.00 | -2.89 | -5.80% | 0.18 | 167 | 5 | 0.59 | 0.95 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 270.00 | 40.40 | 43.00 | 41.70 | 41.67 | -2.03 | -4.65% | 0.15 | 1 | 17 | 0.54 | 0.94 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 275.00 | 36.60 | 38.35 | 37.48 | 41.07 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.43 | 0.92 | 0.01 | -0.15 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 280.00 | 31.60 | 34.15 | 32.88 | 32.19 | -4.48 | -12.22% | 0.12 | 2 | 38 | 0.37 | 0.89 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 285.00 | 26.50 | 29.10 | 27.80 | 28.14 | -1.96 | -6.52% | 0.10 | 5 | 58 | 0.35 | 0.86 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 290.00 | 22.35 | 24.95 | 23.65 | 22.35 | -5.82 | -20.66% | 0.08 | 2 | 37 | 0.36 | 0.82 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 292.50 | 21.75 | 21.95 | 21.85 | 22.50 | -0.35 | -1.54% | 0.07 | 14 | 62 | 0.37 | 0.79 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 295.00 | 19.70 | 19.90 | 19.80 | 19.98 | -0.27 | -1.34% | 0.07 | 11 | 102 | 0.36 | 0.77 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 297.50 | 17.75 | 17.95 | 17.85 | 18.20 | -2.20 | -10.79% | 0.06 | 9 | 17 | 0.36 | 0.74 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 300.00 | 15.90 | 16.10 | 16.00 | 16.18 | -0.47 | -2.83% | 0.05 | 30 | 249 | 0.35 | 0.70 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 302.50 | 14.15 | 14.30 | 14.23 | 14.00 | -2.12 | -13.16% | 0.05 | 55 | 10 | 0.34 | 0.66 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 305.00 | 12.45 | 12.65 | 12.55 | 12.80 | -2.66 | -17.21% | 0.04 | 165 | 328 | 0.34 | 0.62 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 307.50 | 10.90 | 11.05 | 10.98 | 11.25 | -0.61 | -5.15% | 0.04 | 126 | 10 | 0.33 | 0.58 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 310.00 | 9.45 | 9.60 | 9.53 | 9.45 | -0.90 | -8.70% | 0.03 | 413 | 428 | 0.33 | 0.54 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 312.50 | 8.10 | 8.25 | 8.18 | 8.20 | -0.65 | -7.35% | 0.03 | 109 | 127 | 0.33 | 0.49 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 315.00 | 6.95 | 7.05 | 7.00 | 6.93 | -0.57 | -7.60% | 0.02 | 151 | 449 | 0.32 | 0.45 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 317.50 | 5.80 | 5.95 | 5.88 | 5.89 | -0.57 | -8.83% | 0.02 | 1,370 | 78 | 0.32 | 0.40 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 320.00 | 4.85 | 5.00 | 4.93 | 4.94 | -0.46 | -8.52% | 0.02 | 383 | 1,029 | 0.32 | 0.36 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 322.50 | 4.05 | 4.15 | 4.10 | 4.18 | -0.40 | -8.74% | 0.01 | 37 | 38 | 0.31 | 0.31 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 325.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.50 | -12.99% | 0.01 | 738 | 967 | 0.31 | 0.27 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 327.50 | 2.73 | 2.80 | 2.77 | 2.91 | -1.12 | -27.80% | 0.01 | 25 | 7 | 0.31 | 0.23 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 330.00 | 2.21 | 2.29 | 2.25 | 2.33 | -0.31 | -11.75% | 0.01 | 201 | 954 | 0.31 | 0.20 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 332.50 | 1.79 | 1.86 | 1.83 | 1.99 | -0.57 | -22.27% | 0.01 | 18 | 17 | 0.31 | 0.17 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 335.00 | 1.45 | 1.51 | 1.48 | 1.50 | -0.21 | -12.29% | 0.00 | 156 | 372 | 0.31 | 0.14 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 337.50 | 1.17 | 1.22 | 1.20 | 1.27 | -0.24 | -15.90% | 0.00 | 48 | 82 | 0.31 | 0.12 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 340.00 | 0.95 | 0.99 | 0.97 | 1.00 | -0.25 | -20.00% | 0.00 | 104 | 571 | 0.31 | 0.10 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 345.00 | 0.63 | 0.67 | 0.65 | 0.66 | -0.12 | -15.39% | 0.00 | 57 | 372 | 0.32 | 0.07 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 350.00 | 0.42 | 0.46 | 0.44 | 0.47 | -0.05 | -9.62% | 0.00 | 63 | 1,269 | 0.32 | 0.05 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 355.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.15 | -32.61% | 0.00 | 1 | 224 | 0.33 | 0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 360.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.05 | -17.25% | 0.00 | 107 | 676 | 0.34 | 0.03 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 365.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.04 | -17.40% | 0.00 | 55 | 364 | 0.35 | 0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 370.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 6 | 552 | 0.36 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 375.00 | 0.08 | 0.11 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.37 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 380.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 936 | 962 | 0.39 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 385.00 | 0.04 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 390.00 | 0.03 | 0.06 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 395.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 1.89 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 445.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 81 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.34 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.12 | +0.10 | +500.00% | 0.00 | 7 | 84 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 205.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 319 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 3 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 220.00 | 0.04 | 0.06 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 225.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 42 | 0.60 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 230.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 86 | 0.58 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 235.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.56 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 240.00 | 0.12 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.54 | -0.01 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 245.00 | 0.16 | 0.19 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.52 | -0.01 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 250.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 0.00 | 4 | 99 | 0.50 | -0.02 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 255.00 | 0.30 | 0.32 | 0.31 | 0.27 | -0.18 | -40.00% | 0.00 | 9 | 103 | 0.48 | -0.03 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 260.00 | 0.39 | 0.43 | 0.41 | 0.44 | -0.12 | -21.43% | 0.00 | 2 | 132 | 0.47 | -0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 265.00 | 0.54 | 0.57 | 0.56 | 0.54 | -0.17 | -23.95% | 0.00 | 29 | 275 | 0.45 | -0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 270.00 | 0.73 | 0.77 | 0.75 | 0.76 | -0.23 | -23.24% | 0.00 | 34 | 165 | 0.44 | -0.06 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 275.00 | 0.99 | 1.04 | 1.02 | 1.08 | -0.16 | -12.91% | 0.00 | 249 | 247 | 0.42 | -0.08 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 280.00 | 1.35 | 1.41 | 1.38 | 1.36 | -0.35 | -20.47% | 0.00 | 35 | 316 | 0.40 | -0.11 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 285.00 | 1.85 | 1.90 | 1.88 | 1.87 | -0.34 | -15.39% | 0.01 | 219 | 309 | 0.39 | -0.14 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 290.00 | 2.51 | 2.58 | 2.55 | 2.64 | -0.36 | -12.00% | 0.01 | 161 | 372 | 0.38 | -0.18 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 292.50 | 2.93 | 3.00 | 2.97 | 2.91 | -0.54 | -15.66% | 0.01 | 68 | 14 | 0.37 | -0.21 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 295.00 | 3.40 | 3.50 | 3.45 | 3.47 | -0.33 | -8.69% | 0.01 | 57 | 538 | 0.36 | -0.23 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 297.50 | 3.95 | 4.05 | 4.00 | 4.00 | -0.55 | -12.09% | 0.01 | 32 | 21 | 0.36 | -0.26 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 300.00 | 4.60 | 4.70 | 4.65 | 4.75 | -0.45 | -8.66% | 0.02 | 143 | 1,196 | 0.35 | -0.30 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 302.50 | 5.30 | 5.45 | 5.38 | 5.80 | -0.25 | -4.14% | 0.02 | 31 | 25 | 0.35 | -0.34 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 305.00 | 6.10 | 6.25 | 6.18 | 6.35 | -0.50 | -7.30% | 0.02 | 57 | 398 | 0.34 | -0.38 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 307.50 | 7.05 | 7.20 | 7.13 | 7.40 | -0.35 | -4.52% | 0.02 | 45 | 33 | 0.33 | -0.42 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 310.00 | 8.10 | 8.25 | 8.18 | 8.12 | -0.77 | -8.67% | 0.03 | 314 | 352 | 0.33 | -0.46 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 312.50 | 9.25 | 9.40 | 9.33 | 9.45 | -0.35 | -3.58% | 0.03 | 75 | 111 | 0.33 | -0.51 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 315.00 | 10.55 | 10.70 | 10.63 | 10.50 | -0.30 | -2.78% | 0.03 | 106 | 359 | 0.32 | -0.55 | 0.02 | -0.27 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 317.50 | 11.95 | 12.15 | 12.05 | 12.75 | -0.05 | -0.40% | 0.04 | 64 | 308 | 0.32 | -0.60 | 0.02 | -0.26 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 320.00 | 13.50 | 13.70 | 13.60 | 13.60 | -0.19 | -1.38% | 0.04 | 98 | 11,111 | 0.32 | -0.64 | 0.02 | -0.24 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 322.50 | 15.15 | 15.35 | 15.25 | 15.15 | -0.80 | -5.02% | 0.05 | 52 | 6 | 0.31 | -0.69 | 0.02 | -0.23 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 325.00 | 16.95 | 17.15 | 17.05 | 17.05 | -0.50 | -2.85% | 0.05 | 93 | 307 | 0.31 | -0.73 | 0.02 | -0.21 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 327.50 | 18.80 | 19.05 | 18.93 | 18.80 | -0.85 | -4.33% | 0.06 | 11 | 17 | 0.31 | -0.77 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 330.00 | 20.80 | 21.05 | 20.93 | 20.95 | -0.45 | -2.11% | 0.06 | 12 | 108 | 0.31 | -0.80 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 332.50 | 21.65 | 24.15 | 22.90 | 21.55 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.36 | -0.83 | 0.01 | -0.16 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 335.00 | 24.35 | 26.45 | 25.40 | 24.60 | +1.65 | +7.19% | 0.08 | 95 | 206 | 0.29 | -0.86 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 337.50 | 26.40 | 28.55 | 27.48 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.38 | -0.88 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 340.00 | 28.70 | 31.30 | 30.00 | 31.07 | +2.85 | +10.10% | 0.09 | 40 | 216 | 0.41 | -0.90 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 345.00 | 33.40 | 35.55 | 34.48 | 31.40 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.41 | -0.93 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 350.00 | 38.20 | 40.40 | 39.30 | 34.06 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | -0.95 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 355.00 | 43.10 | 45.30 | 44.20 | 40.85 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | -0.96 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 360.00 | 48.10 | 50.25 | 49.18 | 57.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 365.00 | 52.50 | 55.75 | 54.13 | 55.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 370.00 | 57.20 | 60.70 | 58.95 | 58.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 4:00:06 PM EST |
| 375.00 | 63.05 | 65.70 | 64.38 | 69.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 380.00 | 68.05 | 70.70 | 69.38 | 60.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 385.00 | 72.35 | 75.85 | 74.10 | 66.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:06 PM EST |
| 390.00 | 77.30 | 80.85 | 79.08 | 64.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 395.00 | 82.20 | 85.85 | 84.03 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 400.00 | 87.35 | 90.85 | 89.10 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 405.00 | 92.35 | 95.85 | 94.10 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 410.00 | 97.35 | 100.85 | 99.10 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 415.00 | 103.05 | 105.70 | 104.38 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 420.00 | 108.05 | 110.70 | 109.38 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 425.00 | 112.20 | 115.85 | 114.03 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 430.00 | 117.15 | 120.85 | 119.00 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 435.00 | 122.30 | 125.85 | 124.08 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 440.00 | 127.20 | 130.45 | 128.83 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 445.00 | 132.35 | 135.85 | 134.10 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 450.00 | 137.10 | 140.80 | 138.95 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |