Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $281.87 as of 3/27/2026 6:14:11 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 | 172.80 | 176.55 | 174.68 | % | 1.75 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 105.00 | 167.85 | 171.60 | 169.73 | % | 1.62 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 110.00 | 162.90 | 166.60 | 164.75 | % | 1.50 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 115.00 | 157.85 | 161.60 | 159.73 | % | 1.39 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 120.00 | 152.85 | 156.60 | 154.73 | % | 1.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 125.00 | 147.85 | 151.60 | 149.73 | % | 1.20 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 130.00 | 142.85 | 146.65 | 144.75 | % | 1.11 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 135.00 | 137.90 | 141.65 | 139.78 | % | 1.04 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 140.00 | 132.90 | 136.65 | 134.78 | 136.98 | % | 0.96 | 2 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 145.00 | 127.90 | 131.60 | 129.75 | 139.05 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 150.00 | 122.90 | 126.65 | 124.78 | % | 0.83 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 155.00 | 118.40 | 121.60 | 120.00 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 160.00 | 113.40 | 116.55 | 114.98 | 140.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:56 PM EST |
| 165.00 | 107.95 | 111.65 | 109.80 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 170.00 | 103.45 | 106.10 | 104.78 | % | 0.62 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 175.00 | 98.40 | 101.15 | 99.78 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 180.00 | 92.95 | 96.70 | 94.83 | 128.32 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 88.00 | 91.75 | 89.88 | % | 0.49 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 190.00 | 83.50 | 86.10 | 84.80 | 100.53 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 78.30 | 81.70 | 80.00 | 96.19 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 73.55 | 76.15 | 74.85 | 104.68 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.09 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/27/2026 3:59:56 PM EST |
| 205.00 | 68.55 | 71.20 | 69.88 | 104.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 63.60 | 66.20 | 64.90 | 92.48 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.04 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 58.10 | 61.85 | 59.98 | 85.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.05 | 3/6/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 53.15 | 56.90 | 55.03 | 55.42 | -24.74 | -30.87% | 0.25 | 5 | 2 | 0.91 | 0.99 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 48.75 | 51.40 | 50.08 | 50.49 | % | 0.22 | 2 | 0 | 0.78 | 0.98 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST | |
| 230.00 | 43.85 | 46.60 | 45.23 | 44.96 | -35.66 | -44.24% | 0.20 | 2 | 1 | 0.64 | 0.97 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 39.05 | 41.65 | 40.35 | 40.45 | -34.42 | -45.98% | 0.17 | 1 | 1 | 0.67 | 0.96 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 34.30 | 36.85 | 35.58 | 39.30 | -2.10 | -5.08% | 0.15 | 1 | 4 | 0.62 | 0.94 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 245.00 | 29.60 | 32.10 | 30.85 | 31.15 | -35.10 | -52.99% | 0.13 | 38 | 6 | 0.52 | 0.92 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 25.15 | 27.90 | 26.53 | 26.20 | -6.80 | -20.61% | 0.11 | 59 | 9 | 0.40 | 0.88 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 21.30 | 22.50 | 21.90 | 21.83 | -18.27 | -45.57% | 0.09 | 5 | 5 | 0.39 | 0.84 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 16.65 | 19.10 | 17.88 | 17.85 | -14.30 | -44.48% | 0.07 | 44 | 14 | 0.39 | 0.78 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 13.65 | 13.90 | 13.78 | 13.85 | -4.43 | -24.24% | 0.05 | 14 | 5 | 0.38 | 0.71 | 0.02 | -0.27 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 267.50 | 11.00 | 12.10 | 11.55 | 12.07 | -6.55 | -35.18% | 0.04 | 7 | 1 | 0.37 | 0.67 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 9.80 | 11.40 | 10.60 | 10.30 | -5.70 | -35.63% | 0.04 | 45 | 52 | 0.36 | 0.62 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 7.85 | 9.85 | 8.85 | 8.65 | -4.70 | -35.21% | 0.03 | 103 | 29 | 0.35 | 0.57 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 6.45 | 7.45 | 6.95 | 7.38 | -4.57 | -38.25% | 0.03 | 215 | 64 | 0.34 | 0.52 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 5.05 | 6.20 | 5.63 | 6.00 | -3.95 | -39.70% | 0.02 | 415 | 105 | 0.34 | 0.46 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 4.65 | 5.10 | 4.88 | 5.00 | -3.65 | -42.20% | 0.02 | 559 | 164 | 0.33 | 0.41 | 0.02 | -0.26 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 3.60 | 4.10 | 3.85 | 4.02 | -3.24 | -44.63% | 0.01 | 146 | 41 | 0.32 | 0.35 | 0.02 | -0.25 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 2.82 | 3.25 | 3.04 | 3.06 | -2.94 | -49.00% | 0.01 | 277 | 271 | 0.32 | 0.30 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 2.18 | 2.51 | 2.35 | 2.41 | -2.34 | -49.27% | 0.01 | 99 | 137 | 0.31 | 0.25 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 1.70 | 1.94 | 1.82 | 1.88 | -1.87 | -49.87% | 0.01 | 676 | 696 | 0.31 | 0.20 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 1.13 | 1.47 | 1.30 | 1.38 | -1.68 | -54.91% | 0.00 | 153 | 337 | 0.31 | 0.16 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 1.00 | 1.12 | 1.06 | 1.04 | -1.26 | -54.79% | 0.00 | 752 | 987 | 0.31 | 0.13 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 0.72 | 0.85 | 0.79 | 0.79 | -0.98 | -55.37% | 0.00 | 227 | 623 | 0.31 | 0.10 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.78 | -58.21% | 0.00 | 1,563 | 762 | 0.30 | 0.08 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 0.21 | 0.46 | 0.34 | 0.41 | -0.57 | -58.17% | 0.00 | 262 | 2,397 | 0.30 | 0.06 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 0.23 | 0.39 | 0.31 | 0.31 | -0.43 | -58.11% | 0.00 | 677 | 3,147 | 0.31 | 0.05 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 0.18 | 0.31 | 0.25 | 0.27 | -0.28 | -50.91% | 0.00 | 44 | 272 | 0.31 | 0.04 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 206 | 827 | 0.31 | 0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 0.07 | 0.20 | 0.14 | 0.15 | -0.17 | -53.13% | 0.00 | 18 | 357 | 0.31 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.14 | -58.34% | 0.00 | 131 | 1,620 | 0.32 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.15 | -65.22% | 0.00 | 111 | 1,736 | 0.32 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 130 | 2,463 | 0.33 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 322.50 | 0.00 | 0.28 | 0.14 | 0.06 | -0.11 | -64.71% | 0.00 | 70 | 1,018 | 0.34 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 44 | 1,279 | 0.35 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 327.50 | 0.02 | 0.25 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 11 | 49 | 0.35 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 581 | 1,135 | 0.36 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 0.02 | 0.22 | 0.12 | 0.04 | -0.02 | -33.34% | 0.00 | 16 | 363 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 344 | 952 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 672 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 350.00 | 0.01 | 0.36 | 0.19 | 0.01 | -0.02 | -66.67% | 0.00 | 272 | 868 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 360.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 82 | 153 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 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 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/27/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 23 | 0.61 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 205.00 | 0.03 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 210.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.00 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 215.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 14 | 0.55 | -0.01 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 220.00 | 0.14 | 0.17 | 0.16 | 0.13 | +0.01 | +8.34% | 0.00 | 17 | 87 | 0.54 | -0.01 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 225.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.08 | +61.54% | 0.00 | 6 | 22 | 0.52 | -0.02 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 230.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.13 | +65.00% | 0.00 | 18 | 113 | 0.50 | -0.03 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 235.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.13 | +39.40% | 0.00 | 32 | 126 | 0.48 | -0.04 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 240.00 | 0.59 | 0.69 | 0.64 | 0.66 | +0.19 | +40.43% | 0.00 | 158 | 180 | 0.46 | -0.06 | 0.00 | -0.14 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 245.00 | 0.78 | 1.15 | 0.97 | 1.00 | +0.38 | +61.29% | 0.00 | 365 | 595 | 0.44 | -0.08 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 250.00 | 1.34 | 1.50 | 1.42 | 1.45 | +0.48 | +49.49% | 0.01 | 671 | 319 | 0.43 | -0.12 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 255.00 | 1.93 | 2.26 | 2.10 | 1.98 | +0.69 | +53.49% | 0.01 | 164 | 1,287 | 0.41 | -0.16 | 0.01 | -0.22 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 260.00 | 2.71 | 2.98 | 2.85 | 2.83 | +0.96 | +51.34% | 0.01 | 330 | 1,491 | 0.39 | -0.22 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 265.00 | 3.90 | 4.10 | 4.00 | 4.00 | +1.30 | +48.15% | 0.02 | 6,174 | 6,322 | 0.38 | -0.29 | 0.02 | -0.27 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 267.50 | 4.65 | 5.70 | 5.18 | 4.70 | +1.45 | +44.62% | 0.02 | 60 | 512 | 0.37 | -0.33 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 270.00 | 5.40 | 5.70 | 5.55 | 5.40 | +1.68 | +45.17% | 0.02 | 665 | 755 | 0.36 | -0.38 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 272.50 | 6.40 | 6.65 | 6.53 | 6.45 | +2.00 | +44.95% | 0.02 | 374 | 82 | 0.35 | -0.43 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 275.00 | 7.45 | 7.75 | 7.60 | 7.45 | +2.25 | +43.27% | 0.03 | 499 | 1,808 | 0.35 | -0.48 | 0.02 | -0.29 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 277.50 | 7.70 | 8.95 | 8.33 | 8.80 | +2.63 | +42.63% | 0.03 | 272 | 57 | 0.34 | -0.54 | 0.02 | -0.28 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 280.00 | 10.00 | 10.60 | 10.30 | 9.94 | +2.94 | +42.00% | 0.04 | 445 | 1,172 | 0.33 | -0.59 | 0.02 | -0.26 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 282.50 | 11.50 | 11.85 | 11.68 | 11.57 | +3.39 | +41.45% | 0.04 | 172 | 106 | 0.33 | -0.65 | 0.02 | -0.25 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 285.00 | 13.15 | 13.50 | 13.33 | 13.35 | +3.52 | +35.81% | 0.05 | 282 | 1,171 | 0.32 | -0.70 | 0.02 | -0.23 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 287.50 | 14.95 | 15.35 | 15.15 | 15.39 | +4.49 | +41.20% | 0.05 | 53 | 227 | 0.32 | -0.75 | 0.02 | -0.20 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 290.00 | 16.85 | 17.35 | 17.10 | 17.17 | +5.03 | +41.44% | 0.06 | 71 | 758 | 0.32 | -0.80 | 0.02 | -0.17 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 292.50 | 17.90 | 20.90 | 19.40 | 18.67 | +4.46 | +31.39% | 0.07 | 91 | 129 | 0.36 | -0.84 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 295.00 | 20.80 | 22.35 | 21.58 | 20.59 | +4.80 | +30.40% | 0.07 | 19 | 613 | 0.34 | -0.87 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 297.50 | 23.05 | 24.80 | 23.93 | 23.20 | +5.05 | +27.83% | 0.08 | 15 | 62 | 0.42 | -0.90 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 300.00 | 25.30 | 27.10 | 26.20 | 24.80 | +4.99 | +25.19% | 0.09 | 44 | 2,451 | 0.43 | -0.92 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 302.50 | 26.95 | 29.45 | 28.20 | 28.46 | +6.54 | +29.84% | 0.09 | 13 | 223 | 0.44 | -0.94 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 305.00 | 30.10 | 32.00 | 31.05 | 31.43 | +7.02 | +28.76% | 0.10 | 75 | 479 | 0.47 | -0.95 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 307.50 | 31.35 | 34.95 | 33.15 | 32.94 | +5.74 | +21.11% | 0.11 | 3 | 108 | 0.53 | -0.96 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 310.00 | 34.25 | 35.95 | 35.10 | 35.53 | +6.12 | +20.81% | 0.11 | 105 | 741 | 0.39 | -0.97 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 312.50 | 36.20 | 39.85 | 38.03 | 37.95 | +6.27 | +19.80% | 0.12 | 11 | 51 | 0.58 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 315.00 | 38.75 | 42.35 | 40.55 | 40.00 | +5.50 | +15.95% | 0.13 | 86 | 139 | 0.61 | -0.98 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 317.50 | 41.20 | 44.85 | 43.03 | 42.96 | +11.29 | +35.65% | 0.14 | 20 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 320.00 | 44.20 | 46.85 | 45.53 | 43.50 | +7.64 | +21.31% | 0.14 | 2 | 2 | 0.60 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 3:59:56 PM EST |
| 322.50 | 46.70 | 49.35 | 48.03 | 42.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 325.00 | 49.20 | 51.85 | 50.53 | 43.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 327.50 | 51.70 | 54.35 | 53.03 | 33.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 330.00 | 54.20 | 56.85 | 55.53 | 35.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 3:59:56 PM EST |
| 335.00 | 59.20 | 61.85 | 60.53 | 37.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:56 PM EST |
| 340.00 | 64.20 | 66.85 | 65.53 | 37.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:56 PM EST |
| 345.00 | 68.75 | 71.95 | 70.35 | 40.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:56 PM EST |
| 350.00 | 73.70 | 77.35 | 75.53 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 355.00 | 78.70 | 82.35 | 80.53 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 360.00 | 84.20 | 86.85 | 85.53 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 365.00 | 89.20 | 91.85 | 90.53 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 370.00 | 94.20 | 96.85 | 95.53 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 375.00 | 99.20 | 101.85 | 100.53 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 380.00 | 104.20 | 106.85 | 105.53 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 385.00 | 108.70 | 112.35 | 110.53 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 390.00 | 114.20 | 116.85 | 115.53 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 395.00 | 118.70 | 122.35 | 120.53 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 400.00 | 124.20 | 126.85 | 125.53 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 405.00 | 129.20 | 131.85 | 130.53 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 410.00 | 134.20 | 136.85 | 135.53 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 415.00 | 138.80 | 142.30 | 140.55 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 420.00 | 144.20 | 146.85 | 145.53 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 425.00 | 148.70 | 152.35 | 150.53 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 430.00 | 153.70 | 157.35 | 155.53 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 435.00 | 158.70 | 162.35 | 160.53 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 440.00 | 164.20 | 166.85 | 165.53 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 445.00 | 168.70 | 172.35 | 170.53 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 450.00 | 174.20 | 176.85 | 175.53 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST |