Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $289.20 as of 3/24/2026 9:17:56 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 | 117.60 | 121.50 | 119.55 | 125.26 | -14.45 | -10.35% | 0.70 | 4 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 175.00 | 112.70 | 116.55 | 114.63 | % | 0.66 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 180.00 | 107.70 | 111.55 | 109.63 | 119.64 | 0.00 | 0.00% | 0.61 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:38 PM EST |
| 185.00 | 102.60 | 106.55 | 104.58 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 190.00 | 97.65 | 101.55 | 99.60 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 195.00 | 92.60 | 96.55 | 94.58 | % | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 200.00 | 87.60 | 91.55 | 89.58 | 98.88 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 205.00 | 82.75 | 86.60 | 84.68 | 93.89 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 210.00 | 77.75 | 81.60 | 79.68 | 95.32 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:38 PM EST |
| 215.00 | 72.75 | 76.50 | 74.63 | % | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 220.00 | 67.75 | 71.50 | 69.63 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 225.00 | 62.75 | 66.50 | 64.63 | 73.27 | 0.00 | 0.00% | 0.29 | 0 | 72 | 1.07 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:38 PM EST |
| 230.00 | 58.50 | 61.10 | 59.80 | 68.17 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:38 PM EST |
| 235.00 | 53.45 | 56.15 | 54.80 | 71.32 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 3/24/2026 3:59:38 PM EST |
| 240.00 | 48.55 | 51.15 | 49.85 | 62.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.02 | 3/3/2026 | 3/24/2026 3:59:38 PM EST |
| 245.00 | 42.75 | 46.60 | 44.68 | 56.89 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.78 | 0.99 | 0.00 | -0.06 | 3/13/2026 | 3/24/2026 3:59:38 PM EST |
| 250.00 | 38.65 | 41.25 | 39.95 | 49.69 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.72 | 0.98 | 0.00 | -0.08 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 255.00 | 33.75 | 36.40 | 35.08 | % | 0.14 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.11 | 3/24/2026 3:59:38 PM EST | |||
| 260.00 | 28.40 | 31.55 | 29.98 | 31.14 | -10.44 | -25.11% | 0.12 | 190 | 59 | 0.60 | 0.95 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 262.50 | 26.55 | 29.20 | 27.88 | 28.84 | % | 0.11 | 190 | 0 | 0.58 | 0.94 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:38 PM EST | |
| 265.00 | 24.10 | 25.55 | 24.83 | 25.58 | -11.11 | -30.29% | 0.09 | 129 | 11 | 0.58 | 0.92 | 0.01 | -0.19 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 267.50 | 21.45 | 24.85 | 23.15 | 24.10 | % | 0.09 | 122 | 0 | 0.53 | 0.90 | 0.01 | -0.21 | 3/24/2026 | 3/24/2026 3:59:38 PM EST | |
| 270.00 | 19.10 | 22.00 | 20.55 | 21.57 | -8.43 | -28.10% | 0.08 | 72 | 3 | 0.43 | 0.88 | 0.01 | -0.24 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 272.50 | 17.10 | 20.30 | 18.70 | 19.37 | % | 0.07 | 68 | 0 | 0.42 | 0.85 | 0.01 | -0.26 | 3/24/2026 | 3/24/2026 3:59:38 PM EST | |
| 275.00 | 14.90 | 18.00 | 16.45 | 18.10 | -10.90 | -37.59% | 0.06 | 1 | 9 | 0.44 | 0.81 | 0.02 | -0.29 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 277.50 | 13.35 | 15.85 | 14.60 | 14.60 | % | 0.05 | 13 | 0 | 0.38 | 0.78 | 0.02 | -0.32 | 3/24/2026 | 3/24/2026 3:59:38 PM EST | |
| 280.00 | 11.30 | 13.90 | 12.60 | 12.40 | -8.19 | -39.78% | 0.04 | 67 | 37 | 0.37 | 0.73 | 0.02 | -0.34 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 282.50 | 9.45 | 11.90 | 10.68 | 11.75 | -8.75 | -42.69% | 0.04 | 30 | 20 | 0.36 | 0.68 | 0.02 | -0.35 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 285.00 | 7.85 | 9.85 | 8.85 | 9.05 | -7.48 | -45.26% | 0.03 | 62 | 71 | 0.35 | 0.63 | 0.02 | -0.37 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 287.50 | 6.35 | 8.25 | 7.30 | 7.25 | -7.90 | -52.15% | 0.03 | 44 | 6 | 0.34 | 0.57 | 0.03 | -0.37 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 290.00 | 5.00 | 5.85 | 5.43 | 5.75 | -7.15 | -55.43% | 0.02 | 583 | 121 | 0.33 | 0.50 | 0.03 | -0.36 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 292.50 | 4.45 | 5.40 | 4.93 | 4.58 | -5.92 | -56.39% | 0.02 | 985 | 49 | 0.32 | 0.44 | 0.03 | -0.34 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 295.00 | 3.20 | 3.60 | 3.40 | 3.48 | -6.05 | -63.49% | 0.01 | 787 | 202 | 0.32 | 0.37 | 0.03 | -0.32 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 297.50 | 2.33 | 2.80 | 2.57 | 2.58 | -5.42 | -67.75% | 0.01 | 887 | 315 | 0.31 | 0.30 | 0.03 | -0.28 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 300.00 | 1.76 | 2.07 | 1.92 | 1.92 | -3.98 | -67.46% | 0.01 | 1,875 | 770 | 0.30 | 0.24 | 0.02 | -0.24 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 302.50 | 1.29 | 1.35 | 1.32 | 1.43 | -3.37 | -70.21% | 0.00 | 7,010 | 730 | 0.30 | 0.18 | 0.02 | -0.21 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 305.00 | 0.90 | 1.07 | 0.99 | 0.93 | -2.62 | -73.81% | 0.00 | 734 | 1,154 | 0.30 | 0.14 | 0.02 | -0.17 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 307.50 | 0.62 | 0.68 | 0.65 | 0.65 | -1.95 | -75.00% | 0.00 | 548 | 556 | 0.30 | 0.11 | 0.01 | -0.15 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 310.00 | 0.43 | 0.47 | 0.45 | 0.49 | -1.39 | -73.94% | 0.00 | 847 | 977 | 0.30 | 0.08 | 0.01 | -0.12 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 312.50 | 0.31 | 0.34 | 0.33 | 0.33 | -1.12 | -77.25% | 0.00 | 461 | 433 | 0.30 | 0.06 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 315.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.77 | -75.49% | 0.00 | 401 | 1,123 | 0.31 | 0.05 | 0.01 | -0.09 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 317.50 | 0.05 | 0.19 | 0.12 | 0.18 | -0.45 | -71.43% | 0.00 | 84 | 531 | 0.31 | 0.04 | 0.01 | -0.07 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 320.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.27 | -65.86% | 0.00 | 297 | 1,087 | 0.32 | 0.03 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 322.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 0.00 | 76 | 282 | 0.33 | 0.02 | 0.00 | -0.05 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 325.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 192 | 1,187 | 0.34 | 0.02 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 327.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 329 | 0.35 | 0.01 | 0.00 | -0.03 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 330.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 78 | 910 | 0.35 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 335.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 355 | 551 | 0.38 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 340.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 932 | 2,069 | 0.41 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 345.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 194 | 0.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 822 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 375 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 612 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 365.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 3:59:38 PM EST |
| 370.00 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 3:59:38 PM EST |
| 375.00 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:38 PM EST |
| 380.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 385.00 | 0.00 | 1.61 | 0.81 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:38 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:38 PM EST |
| 395.00 | 0.00 | 0.53 | 0.27 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 400.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:38 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:38 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/24/2026 3:59:38 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 420.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:38 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/24/2026 3:59:38 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 175.00 | 0.00 | 1.77 | 0.89 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:38 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:38 PM EST |
| 185.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 195.00 | 0.00 | 1.56 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/24/2026 3:59:38 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:38 PM EST |
| 205.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:38 PM EST |
| 210.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:38 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 220.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 41 | 0.49 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 240.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 32 | 146 | 0.48 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 245.00 | 0.07 | 0.08 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 167 | 411 | 0.47 | -0.01 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 250.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 49 | 202 | 0.46 | -0.02 | 0.00 | -0.08 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 255.00 | 0.23 | 0.26 | 0.25 | 0.21 | +0.05 | +31.25% | 0.00 | 125 | 281 | 0.44 | -0.03 | 0.00 | -0.11 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 260.00 | 0.42 | 0.45 | 0.44 | 0.44 | +0.22 | +100.00% | 0.00 | 331 | 638 | 0.43 | -0.05 | 0.01 | -0.14 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 262.50 | 0.55 | 0.58 | 0.57 | 0.57 | +0.25 | +78.13% | 0.00 | 78 | 9 | 0.42 | -0.06 | 0.01 | -0.16 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 265.00 | 0.71 | 0.75 | 0.73 | 0.67 | +0.32 | +91.43% | 0.00 | 166 | 258 | 0.41 | -0.08 | 0.01 | -0.19 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 267.50 | 0.91 | 0.96 | 0.94 | 0.90 | +0.40 | +80.00% | 0.00 | 32 | 8 | 0.41 | -0.10 | 0.01 | -0.21 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 270.00 | 1.17 | 1.25 | 1.21 | 1.20 | +0.67 | +126.42% | 0.00 | 553 | 583 | 0.40 | -0.12 | 0.01 | -0.24 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 272.50 | 1.26 | 1.67 | 1.47 | 1.47 | +0.82 | +126.16% | 0.01 | 581 | 9 | 0.39 | -0.15 | 0.01 | -0.26 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 275.00 | 1.66 | 1.94 | 1.80 | 1.82 | +1.04 | +133.34% | 0.01 | 820 | 763 | 0.39 | -0.19 | 0.02 | -0.29 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 277.50 | 2.10 | 2.54 | 2.32 | 2.22 | +1.19 | +115.54% | 0.01 | 97 | 32 | 0.38 | -0.22 | 0.02 | -0.32 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 280.00 | 2.60 | 3.00 | 2.80 | 2.85 | +1.55 | +119.24% | 0.01 | 369 | 725 | 0.37 | -0.27 | 0.02 | -0.34 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 282.50 | 2.90 | 4.10 | 3.50 | 3.48 | +1.93 | +124.52% | 0.01 | 159 | 207 | 0.36 | -0.32 | 0.02 | -0.35 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 285.00 | 4.25 | 4.45 | 4.35 | 4.35 | +2.40 | +123.08% | 0.02 | 322 | 621 | 0.35 | -0.37 | 0.02 | -0.37 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 287.50 | 5.15 | 5.35 | 5.25 | 5.22 | +2.97 | +132.00% | 0.02 | 287 | 598 | 0.34 | -0.43 | 0.03 | -0.37 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 290.00 | 6.30 | 6.45 | 6.38 | 6.35 | +3.37 | +113.09% | 0.02 | 785 | 1,581 | 0.34 | -0.50 | 0.03 | -0.36 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 292.50 | 7.50 | 8.60 | 8.05 | 7.40 | +4.00 | +117.65% | 0.03 | 364 | 808 | 0.33 | -0.56 | 0.03 | -0.34 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 295.00 | 8.50 | 9.75 | 9.13 | 8.32 | +4.17 | +100.49% | 0.03 | 414 | 1,343 | 0.32 | -0.63 | 0.03 | -0.32 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 297.50 | 9.60 | 10.95 | 10.28 | 10.45 | +5.05 | +93.52% | 0.03 | 119 | 508 | 0.31 | -0.70 | 0.03 | -0.28 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 300.00 | 12.25 | 13.45 | 12.85 | 12.35 | +6.00 | +94.49% | 0.04 | 195 | 977 | 0.31 | -0.76 | 0.02 | -0.24 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 302.50 | 12.75 | 15.85 | 14.30 | 14.17 | +6.72 | +90.21% | 0.05 | 27 | 377 | 0.30 | -0.82 | 0.02 | -0.21 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 305.00 | 15.60 | 17.55 | 16.58 | 16.74 | +7.89 | +89.16% | 0.05 | 59 | 543 | 0.30 | -0.86 | 0.02 | -0.17 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 307.50 | 16.90 | 20.25 | 18.58 | 16.75 | +5.65 | +50.91% | 0.06 | 3 | 59 | 0.47 | -0.89 | 0.01 | -0.15 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 310.00 | 20.30 | 21.90 | 21.10 | 20.14 | +8.38 | +71.26% | 0.07 | 53 | 226 | 0.45 | -0.92 | 0.01 | -0.12 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 312.50 | 21.45 | 25.10 | 23.28 | 21.92 | +6.82 | +45.17% | 0.07 | 1 | 61 | 0.47 | -0.94 | 0.01 | -0.10 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 315.00 | 24.60 | 26.90 | 25.75 | 23.98 | +7.31 | +43.86% | 0.08 | 10 | 391 | 0.50 | -0.95 | 0.01 | -0.09 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 317.50 | 26.75 | 29.35 | 28.05 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.53 | -0.96 | 0.01 | -0.07 | 3/20/2026 | 3/24/2026 3:59:38 PM EST |
| 320.00 | 29.25 | 31.85 | 30.55 | 29.18 | +8.63 | +42.00% | 0.10 | 1 | 102 | 0.56 | -0.97 | 0.00 | -0.06 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 322.50 | 31.75 | 34.35 | 33.05 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.59 | -0.98 | 0.00 | -0.05 | 3/23/2026 | 3/24/2026 3:59:38 PM EST |
| 325.00 | 34.25 | 36.85 | 35.55 | 32.00 | +6.96 | +27.80% | 0.11 | 1 | 118 | 0.62 | -0.98 | 0.00 | -0.04 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 327.50 | 36.30 | 40.10 | 38.20 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 3/24/2026 3:59:38 PM EST | |||
| 330.00 | 39.25 | 42.40 | 40.83 | 36.50 | +4.05 | +12.49% | 0.12 | 2 | 3 | 0.68 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:38 PM EST |
| 335.00 | 44.25 | 46.65 | 45.45 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/24/2026 3:59:38 PM EST |
| 340.00 | 48.80 | 51.65 | 50.23 | 36.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/24/2026 3:59:38 PM EST |
| 345.00 | 53.80 | 57.60 | 55.70 | 47.56 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:38 PM EST |
| 350.00 | 58.80 | 62.60 | 60.70 | 47.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 3:59:38 PM EST |
| 355.00 | 63.80 | 66.65 | 65.23 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 360.00 | 68.80 | 71.65 | 70.23 | 45.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/24/2026 3:59:38 PM EST |
| 365.00 | 73.80 | 77.10 | 75.45 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 370.00 | 78.80 | 82.55 | 80.68 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 375.00 | 83.80 | 87.60 | 85.70 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 380.00 | 89.25 | 91.85 | 90.55 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 385.00 | 93.80 | 97.50 | 95.65 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 390.00 | 98.80 | 102.40 | 100.60 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 395.00 | 103.80 | 107.60 | 105.70 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 400.00 | 108.80 | 112.60 | 110.70 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 405.00 | 113.80 | 117.55 | 115.68 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 410.00 | 118.80 | 122.60 | 120.70 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 415.00 | 124.25 | 126.85 | 125.55 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 420.00 | 128.80 | 132.40 | 130.60 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 425.00 | 133.80 | 137.60 | 135.70 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 430.00 | 139.50 | 141.50 | 140.50 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 435.00 | 143.80 | 147.60 | 145.70 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 440.00 | 148.80 | 152.55 | 150.68 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 445.00 | 153.80 | 157.60 | 155.70 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST | |||
| 450.00 | 158.80 | 162.45 | 160.63 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:38 PM EST |