Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $290.08 as of 3/26/2026 6:55:41 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 | 179.45 | 182.85 | 181.15 | % | 1.81 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 174.70 | 177.30 | 176.00 | % | 1.68 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 169.70 | 172.30 | 171.00 | % | 1.55 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 164.45 | 167.90 | 166.18 | % | 1.45 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 159.70 | 162.30 | 161.00 | 171.69 | 0.00 | 0.00% | 1.34 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 125.00 | 154.70 | 157.30 | 156.00 | % | 1.25 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 149.70 | 152.30 | 151.00 | % | 1.16 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 144.50 | 147.55 | 146.03 | % | 1.08 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 139.70 | 142.35 | 141.03 | % | 1.01 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 134.50 | 137.90 | 136.20 | % | 0.94 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 129.75 | 132.35 | 131.05 | 141.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 155.00 | 124.50 | 127.75 | 126.13 | % | 0.81 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 119.75 | 122.35 | 121.05 | 122.66 | % | 0.76 | 1 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 165.00 | 114.75 | 117.35 | 116.05 | 125.44 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 170.00 | 109.75 | 112.35 | 111.05 | 114.25 | % | 0.65 | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 175.00 | 104.50 | 107.95 | 106.23 | % | 0.61 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 180.00 | 99.75 | 102.35 | 101.05 | 104.17 | -8.67 | -7.69% | 0.56 | 4 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 185.00 | 94.75 | 97.40 | 96.08 | % | 0.52 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 190.00 | 89.55 | 92.85 | 91.20 | 93.18 | % | 0.48 | 2 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 195.00 | 84.80 | 87.40 | 86.10 | % | 0.44 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 200.00 | 79.80 | 82.40 | 81.10 | % | 0.41 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 205.00 | 74.80 | 77.40 | 76.10 | % | 0.37 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 210.00 | 69.55 | 73.00 | 71.28 | 92.28 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 215.00 | 64.80 | 67.40 | 66.10 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 220.00 | 59.80 | 62.40 | 61.10 | % | 0.28 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 225.00 | 54.80 | 57.45 | 56.13 | % | 0.25 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 49.90 | 52.40 | 51.15 | % | 0.22 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 235.00 | 44.85 | 47.45 | 46.15 | 56.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 240.00 | 39.85 | 42.50 | 41.18 | 51.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 245.00 | 34.90 | 37.55 | 36.23 | 52.35 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.72 | 0.99 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 250.00 | 30.00 | 32.00 | 31.00 | 41.60 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.51 | 0.98 | 0.00 | -0.10 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 255.00 | 25.20 | 27.80 | 26.50 | 47.85 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.59 | 0.96 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 260.00 | 20.50 | 22.70 | 21.60 | 21.20 | -9.00 | -29.81% | 0.08 | 31 | 38 | 0.53 | 0.92 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 262.50 | 18.20 | 20.60 | 19.40 | 22.60 | -5.89 | -20.68% | 0.07 | 30 | 6 | 0.51 | 0.90 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 265.00 | 16.95 | 18.05 | 17.50 | 21.70 | -4.41 | -16.89% | 0.07 | 15 | 123 | 0.42 | 0.86 | 0.01 | -0.29 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 267.50 | 14.95 | 15.60 | 15.28 | 15.15 | -9.00 | -37.27% | 0.06 | 10 | 10 | 0.41 | 0.83 | 0.02 | -0.32 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 270.00 | 13.20 | 13.35 | 13.28 | 13.00 | -8.70 | -40.10% | 0.05 | 126 | 106 | 0.39 | 0.79 | 0.02 | -0.36 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 272.50 | 11.20 | 11.35 | 11.28 | 11.10 | -8.36 | -42.96% | 0.04 | 354 | 12 | 0.38 | 0.74 | 0.02 | -0.38 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 275.00 | 9.40 | 9.50 | 9.45 | 9.30 | -7.60 | -44.97% | 0.03 | 532 | 42 | 0.37 | 0.68 | 0.02 | -0.41 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 277.50 | 7.70 | 7.80 | 7.75 | 7.80 | -10.41 | -57.17% | 0.03 | 950 | 7 | 0.36 | 0.62 | 0.03 | -0.42 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 280.00 | 6.15 | 6.25 | 6.20 | 6.20 | -7.60 | -55.08% | 0.02 | 1,098 | 125 | 0.35 | 0.55 | 0.03 | -0.42 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 282.50 | 4.75 | 4.90 | 4.83 | 4.75 | -6.18 | -56.55% | 0.02 | 729 | 30 | 0.34 | 0.48 | 0.03 | -0.41 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 285.00 | 3.60 | 3.70 | 3.65 | 3.70 | -5.75 | -60.85% | 0.01 | 7,123 | 224 | 0.33 | 0.40 | 0.03 | -0.38 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 287.50 | 2.66 | 2.71 | 2.69 | 2.70 | -5.05 | -65.17% | 0.01 | 2,867 | 105 | 0.33 | 0.33 | 0.03 | -0.35 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 290.00 | 1.90 | 1.95 | 1.93 | 1.87 | -4.33 | -69.84% | 0.01 | 2,546 | 601 | 0.32 | 0.26 | 0.03 | -0.30 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 292.50 | 1.34 | 1.38 | 1.36 | 1.34 | -3.48 | -72.20% | 0.00 | 1,665 | 472 | 0.32 | 0.20 | 0.02 | -0.26 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 295.00 | 0.89 | 0.95 | 0.92 | 0.94 | -2.66 | -73.89% | 0.00 | 2,573 | 920 | 0.32 | 0.15 | 0.02 | -0.21 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 297.50 | 0.59 | 0.79 | 0.69 | 0.63 | -2.01 | -76.14% | 0.00 | 496 | 1,293 | 0.32 | 0.11 | 0.02 | -0.17 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 300.00 | 0.40 | 0.43 | 0.42 | 0.40 | -1.46 | -78.50% | 0.00 | 5,901 | 4,333 | 0.32 | 0.08 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 302.50 | 0.26 | 0.47 | 0.37 | 0.28 | -0.99 | -77.96% | 0.00 | 440 | 2,709 | 0.32 | 0.06 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 305.00 | 0.18 | 0.25 | 0.22 | 0.19 | -0.66 | -77.65% | 0.00 | 952 | 2,852 | 0.32 | 0.04 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 307.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.42 | -75.00% | 0.00 | 368 | 3,509 | 0.33 | 0.03 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 310.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.28 | -75.68% | 0.00 | 588 | 4,450 | 0.34 | 0.02 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 312.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 111 | 1,379 | 0.35 | 0.02 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 315.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 392 | 1,526 | 0.35 | 0.01 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 317.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 269 | 654 | 0.37 | 0.01 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 320.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 58 | 1,541 | 0.38 | 0.01 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 322.50 | 0.03 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 369 | 513 | 0.39 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 325.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 516 | 1,521 | 0.42 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 327.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 69 | 250 | 0.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 275 | 1,219 | 0.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 335.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 38 | 518 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 222 | 825 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 345.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 241 | 922 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 622 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 355.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 714 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 2.09 | 1.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 375.00 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 39 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 445.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 2.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.19 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.34 | 0.67 | 0.01 | % | 0.00 | 2 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 175.00 | 0.00 | 0.57 | 0.29 | 0.01 | % | 0.00 | 2 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 180.00 | 0.00 | 1.97 | 0.99 | % | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.30 | -96.78% | 0.00 | 6 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 57 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 117 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 235.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 25 | 0.49 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 240.00 | 0.04 | 0.06 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 102 | 206 | 0.48 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 245.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 0.00 | 23 | 119 | 0.46 | -0.01 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 250.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.09 | +112.50% | 0.00 | 577 | 416 | 0.44 | -0.02 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 255.00 | 0.31 | 0.35 | 0.33 | 0.32 | +0.20 | +166.67% | 0.00 | 631 | 1,716 | 0.43 | -0.04 | 0.01 | -0.15 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 260.00 | 0.61 | 0.66 | 0.64 | 0.63 | +0.41 | +186.37% | 0.00 | 1,379 | 1,133 | 0.42 | -0.08 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 262.50 | 0.83 | 0.88 | 0.86 | 0.91 | +0.58 | +175.76% | 0.00 | 292 | 162 | 0.41 | -0.10 | 0.01 | -0.25 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 265.00 | 1.10 | 1.15 | 1.13 | 1.09 | +0.61 | +127.09% | 0.00 | 1,083 | 11,065 | 0.41 | -0.14 | 0.01 | -0.29 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 267.50 | 1.47 | 1.53 | 1.50 | 1.62 | +1.08 | +200.00% | 0.01 | 727 | 397 | 0.40 | -0.17 | 0.02 | -0.32 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 270.00 | 1.92 | 1.98 | 1.95 | 1.97 | +1.24 | +169.87% | 0.01 | 1,515 | 1,632 | 0.39 | -0.21 | 0.02 | -0.36 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 272.50 | 2.47 | 2.54 | 2.51 | 2.47 | +1.34 | +118.59% | 0.01 | 480 | 168 | 0.38 | -0.26 | 0.02 | -0.38 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 275.00 | 3.10 | 3.20 | 3.15 | 3.15 | +1.93 | +158.20% | 0.01 | 1,579 | 1,814 | 0.38 | -0.32 | 0.02 | -0.41 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 277.50 | 3.90 | 4.00 | 3.95 | 4.05 | +2.46 | +154.72% | 0.01 | 469 | 435 | 0.37 | -0.38 | 0.03 | -0.42 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 280.00 | 4.80 | 5.00 | 4.90 | 4.82 | +2.77 | +135.13% | 0.02 | 1,282 | 1,651 | 0.36 | -0.45 | 0.03 | -0.42 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 282.50 | 5.95 | 6.95 | 6.45 | 6.01 | +3.42 | +132.05% | 0.02 | 813 | 635 | 0.35 | -0.52 | 0.03 | -0.41 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 285.00 | 7.30 | 7.50 | 7.40 | 7.48 | +4.16 | +125.31% | 0.03 | 864 | 2,490 | 0.34 | -0.60 | 0.03 | -0.38 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 287.50 | 8.85 | 9.55 | 9.20 | 8.90 | +4.90 | +122.50% | 0.03 | 508 | 423 | 0.33 | -0.67 | 0.03 | -0.35 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 290.00 | 10.60 | 10.80 | 10.70 | 10.62 | +5.62 | +112.40% | 0.04 | 734 | 1,803 | 0.33 | -0.74 | 0.03 | -0.30 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 292.50 | 11.65 | 13.25 | 12.45 | 12.92 | +6.79 | +110.77% | 0.04 | 114 | 919 | 0.31 | -0.80 | 0.02 | -0.26 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 295.00 | 14.20 | 15.05 | 14.63 | 15.21 | +7.76 | +104.17% | 0.05 | 481 | 3,080 | 0.33 | -0.85 | 0.02 | -0.21 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 297.50 | 15.75 | 18.25 | 17.00 | 16.67 | +7.71 | +86.05% | 0.06 | 59 | 209 | 0.49 | -0.89 | 0.02 | -0.17 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 300.00 | 18.25 | 20.45 | 19.35 | 19.61 | +8.69 | +79.58% | 0.06 | 248 | 820 | 0.52 | -0.92 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 302.50 | 21.00 | 22.30 | 21.65 | 21.88 | +8.82 | +67.54% | 0.07 | 60 | 517 | 0.48 | -0.94 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 305.00 | 23.25 | 25.15 | 24.20 | 24.01 | +9.46 | +65.02% | 0.08 | 84 | 1,080 | 0.57 | -0.96 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 307.50 | 25.90 | 27.75 | 26.83 | 21.27 | +4.23 | +24.83% | 0.09 | 10 | 180 | 0.62 | -0.97 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 310.00 | 28.15 | 29.50 | 28.83 | 29.50 | +9.86 | +50.21% | 0.09 | 180 | 11,108 | 0.66 | -0.98 | 0.00 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 312.50 | 30.35 | 32.95 | 31.65 | 28.48 | +6.77 | +31.19% | 0.10 | 8 | 57 | 0.69 | -0.98 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 315.00 | 32.85 | 35.45 | 34.15 | 34.18 | +10.08 | +41.83% | 0.11 | 1,210 | 211 | 0.73 | -0.99 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 317.50 | 35.35 | 37.95 | 36.65 | 26.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 320.00 | 37.85 | 40.45 | 39.15 | 29.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 322.50 | 40.35 | 42.95 | 41.65 | 30.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 325.00 | 42.85 | 45.45 | 44.15 | 39.63 | +16.92 | +74.51% | 0.14 | 1 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 327.50 | 45.35 | 47.95 | 46.65 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 330.00 | 48.00 | 50.45 | 49.23 | 50.80 | +11.13 | +28.06% | 0.15 | 3 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 335.00 | 53.00 | 55.30 | 54.15 | 55.78 | % | 0.16 | 3 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 340.00 | 57.85 | 60.45 | 59.15 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 345.00 | 62.85 | 65.45 | 64.15 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 350.00 | 67.85 | 70.45 | 69.15 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 355.00 | 72.85 | 75.40 | 74.13 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 360.00 | 77.85 | 80.45 | 79.15 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 365.00 | 82.25 | 85.45 | 83.85 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 370.00 | 87.85 | 90.45 | 89.15 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 375.00 | 92.85 | 95.45 | 94.15 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 380.00 | 97.85 | 100.45 | 99.15 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 385.00 | 102.85 | 105.45 | 104.15 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 390.00 | 107.85 | 110.45 | 109.15 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 395.00 | 112.85 | 115.45 | 114.15 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 400.00 | 117.85 | 120.45 | 119.15 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 405.00 | 122.85 | 125.45 | 124.15 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 410.00 | 127.85 | 130.45 | 129.15 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 415.00 | 132.85 | 135.45 | 134.15 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 420.00 | 137.35 | 140.70 | 139.03 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 425.00 | 142.85 | 145.45 | 144.15 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 430.00 | 147.85 | 150.45 | 149.15 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 435.00 | 152.85 | 155.45 | 154.15 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 440.00 | 157.85 | 160.45 | 159.15 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 445.00 | 162.85 | 165.45 | 164.15 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 450.00 | 167.85 | 170.45 | 169.15 | % | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |