Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $306.36 as of 3/10/2026 3:13:33 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 | 205.15 | 209.10 | 207.13 | 207.18 | +11.13 | +5.68% | 2.07 | 1 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 105.00 | 200.15 | 204.05 | 202.10 | 217.71 | 0.00 | 0.00% | 1.92 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 4:00:06 PM EST |
| 110.00 | 195.15 | 199.25 | 197.20 | 212.75 | 0.00 | 0.00% | 1.79 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 4:00:06 PM EST |
| 115.00 | 190.15 | 194.25 | 192.20 | % | 1.67 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 120.00 | 185.15 | 189.25 | 187.20 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 125.00 | 180.20 | 184.25 | 182.23 | % | 1.46 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 130.00 | 175.15 | 179.15 | 177.15 | % | 1.36 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 135.00 | 170.20 | 174.15 | 172.18 | % | 1.28 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 140.00 | 165.15 | 169.30 | 167.23 | % | 1.19 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 145.00 | 160.20 | 164.05 | 162.13 | % | 1.12 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 150.00 | 155.20 | 158.80 | 157.00 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 155.00 | 150.20 | 154.05 | 152.13 | % | 0.98 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 160.00 | 144.85 | 149.15 | 147.00 | % | 0.92 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 165.00 | 140.20 | 144.20 | 142.20 | 147.43 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:06 PM EST |
| 170.00 | 135.20 | 139.10 | 137.15 | 135.20 | 0.00 | 0.00% | 0.81 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:06 PM EST |
| 175.00 | 130.20 | 134.25 | 132.23 | 124.32 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 180.00 | 125.20 | 129.25 | 127.23 | 125.30 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:06 PM EST |
| 185.00 | 120.20 | 124.30 | 122.25 | 114.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 190.00 | 115.20 | 119.15 | 117.18 | 109.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 195.00 | 110.20 | 113.80 | 112.00 | % | 0.57 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 200.00 | 105.20 | 109.30 | 107.25 | 115.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:06 PM EST |
| 205.00 | 100.20 | 103.95 | 102.08 | 93.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 210.00 | 95.20 | 99.30 | 97.25 | 96.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 215.00 | 90.25 | 94.10 | 92.18 | 82.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 220.00 | 85.25 | 88.85 | 87.05 | 76.53 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 225.00 | 80.25 | 83.85 | 82.05 | 79.39 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 230.00 | 75.25 | 78.85 | 77.05 | 72.29 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 235.00 | 70.25 | 73.85 | 72.05 | 63.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 240.00 | 65.25 | 68.85 | 67.05 | 68.50 | +5.70 | +9.08% | 0.28 | 1 | 23 | 2.02 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 245.00 | 60.25 | 63.85 | 62.05 | 61.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:06 PM EST |
| 250.00 | 55.25 | 58.85 | 57.05 | 58.13 | +8.30 | +16.66% | 0.23 | 1 | 23 | 1.76 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 255.00 | 50.25 | 53.80 | 52.03 | 45.33 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 257.50 | 47.80 | 51.35 | 49.58 | % | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 260.00 | 45.35 | 48.65 | 47.00 | 48.00 | +6.68 | +16.17% | 0.18 | 2 | 39 | 1.48 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 262.50 | 42.80 | 46.35 | 44.58 | 36.27 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.43 | 1.00 | 0.00 | -0.01 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 265.00 | 40.30 | 44.00 | 42.15 | 36.25 | 0.00 | 0.00% | 0.16 | 0 | 71 | 1.18 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 267.50 | 38.30 | 40.70 | 39.50 | 31.23 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.17 | 1.00 | 0.00 | -0.03 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 270.00 | 36.10 | 38.70 | 37.40 | 31.95 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.81 | 0.99 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 272.50 | 32.85 | 36.30 | 34.58 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.17 | 0.99 | 0.00 | -0.06 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 275.00 | 31.00 | 34.05 | 32.53 | 33.75 | +8.82 | +35.38% | 0.12 | 2 | 42 | 0.95 | 0.99 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 277.50 | 27.90 | 31.40 | 29.65 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.05 | 0.98 | 0.00 | -0.14 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 280.00 | 26.10 | 28.65 | 27.38 | 28.25 | +2.20 | +8.45% | 0.10 | 12 | 55 | 0.62 | 0.97 | 0.00 | -0.18 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 282.50 | 23.70 | 26.45 | 25.08 | 19.50 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.93 | 0.96 | 0.01 | -0.25 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 285.00 | 20.55 | 23.65 | 22.10 | 22.85 | +2.85 | +14.25% | 0.08 | 3 | 58 | 0.66 | 0.95 | 0.01 | -0.31 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 287.50 | 18.10 | 21.15 | 19.63 | 20.78 | +2.74 | +15.19% | 0.07 | 4 | 118 | 0.75 | 0.94 | 0.01 | -0.36 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 290.00 | 16.10 | 18.25 | 17.18 | 17.55 | +0.20 | +1.16% | 0.06 | 150 | 434 | 0.52 | 0.92 | 0.01 | -0.40 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 292.50 | 13.65 | 16.40 | 15.03 | 16.16 | +2.59 | +19.09% | 0.05 | 31 | 199 | 0.65 | 0.89 | 0.02 | -0.46 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 295.00 | 12.25 | 14.35 | 13.30 | 13.25 | +1.25 | +10.42% | 0.05 | 133 | 293 | 0.33 | 0.86 | 0.02 | -0.51 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 297.50 | 9.85 | 11.55 | 10.70 | 10.82 | +0.10 | +0.94% | 0.04 | 141 | 547 | 0.39 | 0.82 | 0.02 | -0.57 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 300.00 | 8.75 | 9.00 | 8.88 | 9.00 | +0.10 | +1.13% | 0.03 | 584 | 1,827 | 0.38 | 0.76 | 0.03 | -0.62 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 302.50 | 6.85 | 7.05 | 6.95 | 6.85 | -0.42 | -5.78% | 0.02 | 228 | 1,339 | 0.37 | 0.69 | 0.04 | -0.66 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 305.00 | 5.15 | 5.35 | 5.25 | 5.28 | -0.13 | -2.41% | 0.02 | 1,471 | 9,665 | 0.35 | 0.60 | 0.04 | -0.69 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 307.50 | 3.65 | 3.80 | 3.73 | 3.77 | -0.25 | -6.22% | 0.01 | 2,415 | 7,174 | 0.34 | 0.50 | 0.04 | -0.67 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 310.00 | 2.46 | 2.54 | 2.50 | 2.55 | -0.27 | -9.58% | 0.01 | 6,523 | 4,343 | 0.33 | 0.40 | 0.04 | -0.62 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 312.50 | 1.53 | 1.60 | 1.57 | 1.58 | -0.35 | -18.14% | 0.01 | 2,394 | 5,958 | 0.32 | 0.30 | 0.04 | -0.53 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 315.00 | 0.89 | 0.95 | 0.92 | 0.94 | -0.32 | -25.40% | 0.00 | 4,921 | 8,360 | 0.31 | 0.21 | 0.03 | -0.41 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 317.50 | 0.48 | 0.52 | 0.50 | 0.51 | -0.29 | -36.25% | 0.00 | 1,923 | 4,190 | 0.30 | 0.13 | 0.02 | -0.29 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 320.00 | 0.23 | 0.28 | 0.26 | 0.27 | -0.21 | -43.75% | 0.00 | 2,373 | 6,310 | 0.30 | 0.08 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 322.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.17 | -56.67% | 0.00 | 1,240 | 1,118 | 0.30 | 0.04 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 325.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.10 | -58.83% | 0.00 | 3,785 | 5,476 | 0.30 | 0.02 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 103 | 481 | 0.32 | 0.01 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 108 | 2,055 | 0.31 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 598 | 0.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 501 | 790 | 0.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 158 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 863 | 0.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 595 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 0.29 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,126 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 464 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 347 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 0.29 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 463 | 1.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/10/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 1.63 | 0.82 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/10/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 831 | 3.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 475 | 3.18 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.79 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.86 | 0.43 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 82 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 339 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 148 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 408 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 255.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 580 | 0.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 257.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 45 | 383 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 262.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 338 | 0.68 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 265.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 84 | 1,041 | 0.67 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 267.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 255 | 986 | 0.64 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 270.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 370 | 2,644 | 0.62 | -0.01 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 272.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 40 | 524 | 0.61 | -0.01 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 275.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 151 | 1,829 | 0.59 | -0.01 | 0.00 | -0.09 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 277.50 | 0.11 | 0.15 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 42 | 894 | 0.56 | -0.02 | 0.00 | -0.14 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 280.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 0.00 | 251 | 2,980 | 0.54 | -0.03 | 0.00 | -0.18 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 282.50 | 0.19 | 0.22 | 0.21 | 0.21 | -0.20 | -48.78% | 0.00 | 100 | 643 | 0.52 | -0.04 | 0.01 | -0.25 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 285.00 | 0.25 | 0.28 | 0.27 | 0.30 | -0.14 | -31.82% | 0.00 | 556 | 2,251 | 0.50 | -0.05 | 0.01 | -0.31 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 287.50 | 0.33 | 0.37 | 0.35 | 0.38 | -0.20 | -34.49% | 0.00 | 470 | 1,891 | 0.48 | -0.06 | 0.01 | -0.36 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 290.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.26 | -35.62% | 0.00 | 1,286 | 2,758 | 0.46 | -0.08 | 0.01 | -0.40 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 292.50 | 0.61 | 0.65 | 0.63 | 0.65 | -0.29 | -30.86% | 0.00 | 252 | 855 | 0.44 | -0.11 | 0.02 | -0.46 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 295.00 | 0.83 | 0.89 | 0.86 | 0.87 | -0.39 | -30.96% | 0.00 | 1,244 | 2,787 | 0.43 | -0.14 | 0.02 | -0.51 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 297.50 | 1.13 | 1.21 | 1.17 | 1.27 | -0.43 | -25.30% | 0.00 | 1,047 | 1,039 | 0.41 | -0.18 | 0.02 | -0.57 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 300.00 | 1.56 | 1.63 | 1.60 | 1.58 | -0.60 | -27.53% | 0.01 | 1,879 | 2,545 | 0.39 | -0.24 | 0.03 | -0.62 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 302.50 | 2.14 | 2.24 | 2.19 | 2.23 | -0.71 | -24.15% | 0.01 | 1,389 | 485 | 0.38 | -0.31 | 0.04 | -0.66 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 305.00 | 2.88 | 2.99 | 2.94 | 2.93 | -0.92 | -23.90% | 0.01 | 1,712 | 973 | 0.36 | -0.40 | 0.04 | -0.69 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 307.50 | 3.85 | 4.05 | 3.95 | 4.10 | -0.80 | -16.33% | 0.01 | 2,477 | 452 | 0.35 | -0.50 | 0.04 | -0.67 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 310.00 | 5.10 | 5.35 | 5.23 | 5.64 | -0.66 | -10.48% | 0.02 | 2,156 | 558 | 0.33 | -0.60 | 0.04 | -0.62 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 312.50 | 6.65 | 6.95 | 6.80 | 6.45 | -1.45 | -18.36% | 0.02 | 216 | 296 | 0.32 | -0.70 | 0.04 | -0.53 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 315.00 | 7.80 | 9.60 | 8.70 | 8.40 | -2.30 | -21.50% | 0.03 | 99 | 308 | 0.32 | -0.79 | 0.03 | -0.41 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 317.50 | 9.80 | 12.30 | 11.05 | 9.95 | -3.10 | -23.76% | 0.03 | 54 | 368 | 0.47 | -0.87 | 0.02 | -0.29 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 320.00 | 12.35 | 15.00 | 13.68 | 12.10 | -2.95 | -19.61% | 0.04 | 43 | 11,041 | 0.58 | -0.92 | 0.02 | -0.19 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 322.50 | 13.85 | 17.45 | 15.65 | 13.71 | -6.94 | -33.61% | 0.05 | 20 | 76 | 0.65 | -0.96 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 325.00 | 16.85 | 19.90 | 18.38 | 16.10 | -3.70 | -18.69% | 0.06 | 33 | 340 | 0.69 | -0.98 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 327.50 | 18.80 | 22.40 | 20.60 | 19.34 | -1.21 | -5.89% | 0.06 | 21 | 24 | 0.76 | -0.99 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 330.00 | 21.95 | 24.30 | 23.13 | 22.58 | -2.15 | -8.70% | 0.07 | 51 | 4 | 0.69 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 332.50 | 23.80 | 27.40 | 25.60 | 25.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 335.00 | 26.30 | 29.90 | 28.10 | 29.61 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 337.50 | 28.80 | 32.40 | 30.60 | 31.99 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:06 PM EST |
| 340.00 | 31.30 | 34.90 | 33.10 | 31.46 | -3.01 | -8.74% | 0.10 | 2 | 7 | 1.03 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:06 PM EST |
| 342.50 | 33.80 | 37.40 | 35.60 | 40.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:06 PM EST |
| 345.00 | 36.30 | 39.90 | 38.10 | 38.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:06 PM EST |
| 347.50 | 38.80 | 42.40 | 40.60 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 350.00 | 41.30 | 44.90 | 43.10 | 51.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 355.00 | 46.30 | 49.90 | 48.10 | 56.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 4:00:06 PM EST |
| 360.00 | 51.30 | 54.90 | 53.10 | 57.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 4:00:06 PM EST |
| 365.00 | 56.30 | 59.90 | 58.10 | 55.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/10/2026 4:00:06 PM EST |
| 370.00 | 61.30 | 64.90 | 63.10 | 58.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 4:00:06 PM EST |
| 375.00 | 66.30 | 69.90 | 68.10 | 69.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 4:00:06 PM EST |
| 380.00 | 71.30 | 74.90 | 73.10 | 60.94 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 4:00:06 PM EST |
| 385.00 | 76.20 | 79.90 | 78.05 | 66.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/10/2026 4:00:06 PM EST |
| 390.00 | 81.25 | 84.90 | 83.08 | 64.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/10/2026 4:00:06 PM EST |
| 395.00 | 86.20 | 89.90 | 88.05 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 400.00 | 91.30 | 94.90 | 93.10 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 405.00 | 96.30 | 99.90 | 98.10 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 410.00 | 101.30 | 104.90 | 103.10 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 415.00 | 106.20 | 109.90 | 108.05 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 420.00 | 111.30 | 114.90 | 113.10 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 425.00 | 116.30 | 119.90 | 118.10 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 430.00 | 121.25 | 124.90 | 123.08 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 435.00 | 126.20 | 129.90 | 128.05 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 440.00 | 131.30 | 134.90 | 133.10 | % | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 445.00 | 136.20 | 139.90 | 138.05 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST | |||
| 450.00 | 141.30 | 144.90 | 143.10 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:06 PM EST |