Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $303.55 as of 3/13/2026 3:10:29 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 | 200.60 | 204.70 | 202.65 | 210.00 | 0.00 | 0.00% | 2.03 | 0 | 704 | 2.02 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 195.80 | 199.25 | 197.53 | 203.13 | 0.00 | 0.00% | 1.88 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 190.85 | 194.45 | 192.65 | 200.60 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 185.70 | 189.55 | 187.63 | 132.65 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 180.85 | 184.50 | 182.68 | 191.11 | 0.00 | 0.00% | 1.52 | 0 | 30 | 1.79 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 175.90 | 179.80 | 177.85 | 210.80 | 0.00 | 0.00% | 1.42 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 170.90 | 174.80 | 172.85 | 152.50 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 165.95 | 169.85 | 167.90 | 164.47 | 0.00 | 0.00% | 1.24 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 160.95 | 165.10 | 163.03 | 166.20 | 0.00 | 0.00% | 1.16 | 0 | 83 | 1.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 155.95 | 159.40 | 157.68 | 162.89 | 0.00 | 0.00% | 1.09 | 0 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 151.00 | 154.90 | 152.95 | 159.40 | 0.00 | 0.00% | 1.02 | 0 | 21 | 1.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 146.05 | 149.70 | 147.88 | 146.85 | 0.00 | 0.00% | 0.95 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 141.05 | 144.80 | 142.93 | 146.70 | 0.00 | 0.00% | 0.89 | 0 | 37 | 1.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 136.50 | 139.25 | 137.88 | 135.72 | 0.00 | 0.00% | 0.84 | 0 | 873 | 1.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 131.10 | 134.75 | 132.93 | 137.64 | 0.00 | 0.00% | 0.78 | 0 | 37 | 1.15 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 126.10 | 129.95 | 128.03 | 124.08 | 0.00 | 0.00% | 0.73 | 0 | 35 | 1.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 121.15 | 124.45 | 122.80 | 129.56 | 0.00 | 0.00% | 0.68 | 0 | 240 | 1.05 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 116.20 | 119.60 | 117.90 | 112.44 | 0.00 | 0.00% | 0.64 | 0 | 41 | 1.02 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 111.20 | 114.40 | 112.80 | 112.82 | +3.54 | +3.24% | 0.59 | 5 | 130 | 0.95 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 106.25 | 109.85 | 108.05 | 111.51 | +5.17 | +4.87% | 0.55 | 8 | 133 | 0.95 | 1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 101.25 | 104.60 | 102.93 | 102.33 | -2.54 | -2.43% | 0.51 | 86 | 386 | 0.88 | 1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 96.35 | 99.75 | 98.05 | 95.66 | 0.00 | 0.00% | 0.48 | 0 | 95 | 0.86 | 0.99 | 0.00 | -0.03 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 91.40 | 94.60 | 93.00 | 92.03 | +0.57 | +0.63% | 0.44 | 1 | 200 | 0.79 | 0.99 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 86.50 | 89.75 | 88.13 | 82.22 | 0.00 | 0.00% | 0.41 | 0 | 313 | 0.76 | 0.99 | 0.00 | -0.05 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 81.60 | 85.10 | 83.35 | 90.00 | 0.00 | 0.00% | 0.38 | 0 | 411 | 0.72 | 0.98 | 0.00 | -0.05 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 77.20 | 79.75 | 78.48 | 75.79 | 0.00 | 0.00% | 0.35 | 0 | 120 | 0.68 | 0.98 | 0.00 | -0.06 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 71.80 | 74.90 | 73.35 | 74.85 | +1.17 | +1.59% | 0.32 | 11 | 272 | 0.65 | 0.97 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 235.00 | 67.15 | 70.00 | 68.58 | 68.10 | -3.00 | -4.22% | 0.29 | 1 | 507 | 0.61 | 0.96 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 62.15 | 65.85 | 64.00 | 64.00 | 0.00 | 0.00% | 0.27 | 0 | 570 | 0.63 | 0.95 | 0.00 | -0.09 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 245.00 | 57.85 | 59.60 | 58.73 | 61.38 | 0.00 | 0.00% | 0.24 | 0 | 361 | 0.49 | 0.94 | 0.00 | -0.09 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 52.70 | 55.10 | 53.90 | 58.00 | +2.96 | +5.38% | 0.22 | 17 | 849 | 0.50 | 0.93 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 255.00 | 48.55 | 50.25 | 49.40 | 49.96 | 0.00 | 0.00% | 0.19 | 0 | 479 | 0.39 | 0.91 | 0.00 | -0.12 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 43.95 | 46.00 | 44.98 | 45.18 | -2.25 | -4.75% | 0.17 | 19 | 690 | 0.39 | 0.90 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 265.00 | 39.45 | 42.00 | 40.73 | 39.75 | -2.37 | -5.63% | 0.15 | 4 | 463 | 0.40 | 0.87 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 35.10 | 37.10 | 36.10 | 35.00 | -3.55 | -9.21% | 0.13 | 1 | 862 | 0.38 | 0.85 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 275.00 | 30.25 | 33.35 | 31.80 | 35.51 | +1.41 | +4.14% | 0.12 | 7 | 469 | 0.36 | 0.82 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 26.80 | 29.30 | 28.05 | 27.01 | -3.21 | -10.63% | 0.10 | 4 | 796 | 0.37 | 0.78 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 285.00 | 23.40 | 25.15 | 24.28 | 23.68 | -2.37 | -9.10% | 0.09 | 36 | 1,455 | 0.36 | 0.73 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 19.55 | 21.35 | 20.45 | 20.77 | -2.06 | -9.03% | 0.07 | 28 | 1,291 | 0.35 | 0.68 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 295.00 | 17.00 | 17.55 | 17.28 | 16.85 | -2.25 | -11.78% | 0.06 | 48 | 1,201 | 0.34 | 0.63 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 13.95 | 14.20 | 14.08 | 14.20 | -1.05 | -6.89% | 0.05 | 576 | 4,082 | 0.33 | 0.56 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 305.00 | 11.20 | 11.40 | 11.30 | 11.31 | -1.19 | -9.52% | 0.04 | 2,345 | 4,671 | 0.32 | 0.50 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 8.80 | 9.00 | 8.90 | 8.85 | -1.14 | -11.42% | 0.03 | 1,284 | 5,205 | 0.32 | 0.43 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 315.00 | 6.75 | 7.00 | 6.88 | 6.70 | -1.15 | -14.65% | 0.02 | 405 | 2,799 | 0.31 | 0.36 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 5.05 | 5.25 | 5.15 | 5.08 | -0.85 | -14.34% | 0.02 | 1,432 | 6,821 | 0.30 | 0.30 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 325.00 | 3.70 | 3.90 | 3.80 | 3.74 | -0.81 | -17.81% | 0.01 | 395 | 3,523 | 0.30 | 0.24 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 2.69 | 2.85 | 2.77 | 2.86 | -0.34 | -10.63% | 0.01 | 1,329 | 11,176 | 0.29 | 0.19 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 335.00 | 1.85 | 2.07 | 1.96 | 1.94 | -0.48 | -19.84% | 0.01 | 370 | 3,947 | 0.29 | 0.14 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 1.31 | 1.39 | 1.35 | 1.36 | -0.32 | -19.05% | 0.00 | 1,434 | 7,514 | 0.29 | 0.11 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 345.00 | 0.90 | 1.00 | 0.95 | 0.92 | -0.28 | -23.34% | 0.00 | 504 | 56,148 | 0.29 | 0.08 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 0.58 | 0.66 | 0.62 | 0.65 | -0.21 | -24.42% | 0.00 | 564 | 9,667 | 0.28 | 0.06 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 355.00 | 0.43 | 0.51 | 0.47 | 0.44 | -0.17 | -27.87% | 0.00 | 75 | 1,855 | 0.29 | 0.04 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 0.25 | 0.31 | 0.28 | 0.30 | -0.17 | -36.17% | 0.00 | 179 | 3,968 | 0.28 | 0.03 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 365.00 | 0.17 | 0.42 | 0.30 | 0.28 | -0.07 | -20.00% | 0.00 | 61 | 1,754 | 0.31 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.08 | -33.34% | 0.00 | 106 | 2,133 | 0.29 | 0.02 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 375.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 41 | 4,222 | 0.31 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 0.06 | 0.33 | 0.20 | 0.10 | -0.07 | -41.18% | 0.00 | 17 | 2,286 | 0.30 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 385.00 | 0.04 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 0.30 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 0.03 | 0.05 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 101 | 2,720 | 0.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 395.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 894 | 0.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 86 | 4,471 | 0.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 785 | 0.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 1,629 | 0.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 1,142 | 0.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.03 | -60.00% | 0.00 | 37 | 1,423 | 0.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,333 | 0.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 435.00 | 0.01 | 0.52 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,585 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.61 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 455.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.06 | -50.00% | 0.00 | 20 | 440 | 0.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 0.01 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 3,718 | 0.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 0.01 | 0.38 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 46 | 3,570 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 568 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 8,514 | 0.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.43 | 0.22 | 0.10 | +0.07 | +233.34% | 0.00 | 7 | 107 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.08 | 1.04 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.58 | 0.29 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 598 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 80 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:59 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 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 987 | 2.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.07 | 1.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 538 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.59 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 1.89 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 399 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.14 | -0.08 | -36.37% | 0.00 | 5 | 61 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 193 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 141 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.58 | 0.29 | 0.03 | -0.03 | -50.00% | 0.00 | 360 | 651 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,055 | 0.76 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.61 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 190.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.59 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 0.59 | 0.00 | 0.00 | -0.03 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 200.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 46 | 3,830 | 0.57 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 205.00 | 0.14 | 0.18 | 0.16 | 0.12 | -0.04 | -25.00% | 0.00 | 19 | 1,648 | 0.55 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 210.00 | 0.17 | 0.22 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 0.54 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 215.00 | 0.22 | 0.27 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 13 | 1,358 | 0.52 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 220.00 | 0.29 | 0.34 | 0.32 | 0.31 | -0.07 | -18.43% | 0.00 | 28 | 1,731 | 0.51 | -0.02 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 225.00 | 0.37 | 0.57 | 0.47 | 0.43 | +0.02 | +4.88% | 0.00 | 46 | 1,234 | 0.51 | -0.02 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 230.00 | 0.46 | 0.63 | 0.55 | 0.54 | +0.03 | +5.89% | 0.00 | 33 | 1,854 | 0.49 | -0.03 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 235.00 | 0.62 | 0.71 | 0.67 | 0.64 | -0.04 | -5.89% | 0.00 | 137 | 1,245 | 0.48 | -0.04 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 240.00 | 0.78 | 0.91 | 0.85 | 0.83 | +0.05 | +6.41% | 0.00 | 116 | 2,091 | 0.47 | -0.05 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 245.00 | 1.00 | 1.24 | 1.12 | 1.12 | +0.07 | +6.67% | 0.00 | 124 | 4,553 | 0.46 | -0.06 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 250.00 | 1.22 | 1.37 | 1.30 | 1.32 | -0.06 | -4.35% | 0.01 | 363 | 14,276 | 0.44 | -0.07 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 255.00 | 1.55 | 1.72 | 1.64 | 1.75 | +0.07 | +4.17% | 0.01 | 116 | 8,671 | 0.43 | -0.09 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 260.00 | 1.96 | 2.27 | 2.12 | 2.15 | +0.26 | +13.76% | 0.01 | 128 | 5,636 | 0.42 | -0.10 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 265.00 | 2.39 | 2.58 | 2.49 | 2.71 | +0.23 | +9.28% | 0.01 | 174 | 5,282 | 0.40 | -0.13 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 270.00 | 3.05 | 3.20 | 3.13 | 3.13 | -0.02 | -0.64% | 0.01 | 186 | 4,094 | 0.39 | -0.15 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 275.00 | 3.75 | 3.95 | 3.85 | 3.86 | -0.14 | -3.50% | 0.01 | 173 | 3,636 | 0.38 | -0.18 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 280.00 | 4.65 | 4.85 | 4.75 | 4.75 | -0.10 | -2.07% | 0.02 | 1,130 | 9,467 | 0.37 | -0.22 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 285.00 | 5.75 | 6.05 | 5.90 | 5.83 | -0.07 | -1.19% | 0.02 | 668 | 7,309 | 0.36 | -0.27 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 290.00 | 7.05 | 7.30 | 7.18 | 7.25 | +0.10 | +1.40% | 0.02 | 348 | 3,886 | 0.35 | -0.32 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 295.00 | 8.60 | 8.95 | 8.78 | 8.80 | +0.13 | +1.50% | 0.03 | 591 | 3,507 | 0.34 | -0.37 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 300.00 | 10.55 | 10.85 | 10.70 | 10.68 | +0.35 | +3.39% | 0.04 | 516 | 6,649 | 0.33 | -0.44 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 305.00 | 12.80 | 13.20 | 13.00 | 13.45 | +1.03 | +8.30% | 0.04 | 283 | 3,234 | 0.32 | -0.50 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 310.00 | 15.40 | 16.00 | 15.70 | 15.79 | +0.70 | +4.64% | 0.05 | 1,143 | 4,031 | 0.32 | -0.57 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 315.00 | 18.10 | 18.70 | 18.40 | 18.82 | +1.32 | +7.55% | 0.06 | 319 | 2,823 | 0.30 | -0.64 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 320.00 | 21.00 | 22.15 | 21.58 | 21.85 | +1.20 | +5.82% | 0.07 | 196 | 2,610 | 0.29 | -0.70 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 325.00 | 24.65 | 26.60 | 25.63 | 26.12 | +1.70 | +6.97% | 0.08 | 22 | 1,561 | 0.30 | -0.76 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 330.00 | 28.70 | 30.20 | 29.45 | 30.60 | +2.85 | +10.27% | 0.09 | 39 | 2,198 | 0.28 | -0.81 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 335.00 | 32.25 | 35.65 | 33.95 | 34.15 | +5.21 | +18.01% | 0.10 | 7 | 687 | 0.38 | -0.86 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 340.00 | 36.65 | 40.15 | 38.40 | 39.47 | +3.37 | +9.34% | 0.11 | 11 | 399 | 0.39 | -0.89 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 345.00 | 41.85 | 44.45 | 43.15 | 36.95 | 0.00 | 0.00% | 0.13 | 0 | 571 | 0.37 | -0.92 | 0.01 | -0.06 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 350.00 | 46.70 | 49.75 | 48.23 | 44.00 | -2.22 | -4.81% | 0.14 | 1 | 395 | 0.42 | -0.94 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 355.00 | 51.50 | 54.65 | 53.08 | 54.58 | 0.00 | 0.00% | 0.15 | 0 | 313 | 0.45 | -0.96 | 0.00 | -0.04 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 360.00 | 55.75 | 59.65 | 57.70 | 55.57 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.48 | -0.97 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 365.00 | 61.25 | 64.65 | 62.95 | 61.70 | -0.25 | -0.41% | 0.17 | 51 | 22 | 0.51 | -0.98 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 370.00 | 65.90 | 69.55 | 67.73 | 66.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.51 | -0.98 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 375.00 | 71.45 | 74.65 | 73.05 | 72.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 380.00 | 75.85 | 79.20 | 77.53 | 77.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 385.00 | 81.25 | 84.65 | 82.95 | 62.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 390.00 | 86.25 | 89.65 | 87.95 | 72.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 3:59:59 PM EST |
| 395.00 | 91.25 | 94.65 | 92.95 | 65.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 96.30 | 99.65 | 97.98 | 83.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 405.00 | 101.25 | 104.65 | 102.95 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 410.00 | 106.25 | 109.65 | 107.95 | 92.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 415.00 | 111.25 | 114.65 | 112.95 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 420.00 | 115.75 | 119.65 | 117.70 | 93.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/13/2026 3:59:59 PM EST |
| 425.00 | 121.25 | 124.65 | 122.95 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 430.00 | 126.25 | 129.65 | 127.95 | 98.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 435.00 | 131.25 | 134.65 | 132.95 | 106.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 136.25 | 139.65 | 137.95 | 108.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 445.00 | 141.25 | 144.65 | 142.95 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 450.00 | 146.25 | 149.65 | 147.95 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 455.00 | 151.25 | 154.65 | 152.95 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 460.00 | 156.25 | 159.65 | 157.95 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 465.00 | 161.25 | 164.65 | 162.95 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 470.00 | 166.25 | 169.65 | 167.95 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 480.00 | 176.25 | 179.65 | 177.95 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 490.00 | 186.25 | 189.65 | 187.95 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 500.00 | 196.25 | 199.60 | 197.93 | 183.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/13/2026 3:59:59 PM EST |
| 510.00 | 206.30 | 209.65 | 207.98 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 520.00 | 216.25 | 219.65 | 217.95 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 530.00 | 226.25 | 229.65 | 227.95 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 540.00 | 236.25 | 239.65 | 237.95 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 550.00 | 246.25 | 249.65 | 247.95 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 560.00 | 256.25 | 259.35 | 257.80 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 570.00 | 266.25 | 269.65 | 267.95 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 580.00 | 275.85 | 279.65 | 277.75 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 590.00 | 286.25 | 289.30 | 287.78 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 600.00 | 296.25 | 299.65 | 297.95 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |