Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $314.74 as of 4/8/2026 8:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 188.50 | 191.50 | 190.00 | 170.34 | 0.00 | 0.00% | 1.52 | 0 | 42 | 3.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 130.00 | 183.05 | 186.50 | 184.78 | 144.62 | 0.00 | 0.00% | 1.42 | 0 | 60 | 3.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:05 PM EST |
| 135.00 | 178.05 | 181.50 | 179.78 | 148.20 | 0.00 | 0.00% | 1.33 | 0 | 135 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:05 PM EST |
| 140.00 | 173.00 | 176.00 | 174.50 | % | 1.25 | 0 | 645 | 2.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 145.00 | 167.95 | 171.50 | 169.73 | 168.75 | +14.57 | +9.45% | 1.17 | 1 | 55 | 3.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 150.00 | 162.95 | 166.50 | 164.73 | 151.54 | 0.00 | 0.00% | 1.10 | 0 | 350 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 155.00 | 157.85 | 161.50 | 159.68 | % | 1.03 | 0 | 44 | 2.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 160.00 | 152.70 | 156.50 | 154.60 | % | 0.97 | 0 | 61 | 2.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 165.00 | 147.95 | 151.50 | 149.73 | 136.80 | 0.00 | 0.00% | 0.91 | 0 | 25 | 2.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 170.00 | 142.90 | 145.20 | 144.05 | 126.65 | 0.00 | 0.00% | 0.85 | 0 | 43 | 1.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 138.00 | 141.50 | 139.75 | 142.04 | +19.24 | +15.67% | 0.80 | 1 | 95 | 2.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 180.00 | 133.10 | 136.50 | 134.80 | 133.99 | +16.30 | +13.85% | 0.75 | 1 | 60 | 2.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 127.85 | 131.50 | 129.68 | 128.92 | +14.40 | +12.58% | 0.70 | 1 | 109 | 2.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 122.85 | 126.50 | 124.68 | 109.70 | 0.00 | 0.00% | 0.66 | 0 | 352 | 2.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 195.00 | 117.65 | 121.50 | 119.58 | 106.39 | 0.00 | 0.00% | 0.61 | 0 | 229 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 200.00 | 112.75 | 116.50 | 114.63 | 98.31 | 0.00 | 0.00% | 0.57 | 0 | 173 | 1.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 205.00 | 108.00 | 111.50 | 109.75 | 93.50 | 0.00 | 0.00% | 0.54 | 0 | 274 | 1.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 210.00 | 102.90 | 106.50 | 104.70 | 107.50 | +16.00 | +17.49% | 0.50 | 35 | 134 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 215.00 | 98.15 | 101.50 | 99.83 | 100.10 | +15.00 | +17.63% | 0.46 | 2 | 123 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 220.00 | 93.20 | 96.75 | 94.98 | 79.40 | 0.00 | 0.00% | 0.43 | 0 | 147 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 225.00 | 87.90 | 91.75 | 89.83 | 90.70 | +18.95 | +26.42% | 0.40 | 10 | 108 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 230.00 | 83.00 | 86.80 | 84.90 | 87.90 | +16.77 | +23.58% | 0.37 | 5 | 261 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 235.00 | 78.00 | 81.80 | 79.90 | 78.20 | +17.60 | +29.05% | 0.34 | 1 | 201 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 240.00 | 73.45 | 76.80 | 75.13 | 60.55 | 0.00 | 0.00% | 0.31 | 0 | 444 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 245.00 | 67.95 | 71.00 | 69.48 | 71.00 | +14.54 | +25.76% | 0.28 | 3 | 314 | 1.08 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 250.00 | 63.15 | 66.85 | 65.00 | 66.99 | +13.99 | +26.40% | 0.26 | 1 | 822 | 1.14 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 255.00 | 58.10 | 61.85 | 59.98 | 58.97 | +17.30 | +41.52% | 0.24 | 1 | 291 | 1.06 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 260.00 | 53.30 | 56.90 | 55.10 | 55.35 | +11.59 | +26.49% | 0.21 | 17 | 1,481 | 0.99 | 0.99 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 265.00 | 48.25 | 51.95 | 50.10 | 52.05 | +15.26 | +41.48% | 0.19 | 38 | 910 | 0.92 | 0.99 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 267.50 | 45.85 | 49.45 | 47.65 | 29.28 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.88 | 0.98 | 0.00 | -0.09 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 270.00 | 44.55 | 47.00 | 45.78 | 46.59 | +15.44 | +49.57% | 0.17 | 84 | 630 | 0.85 | 0.98 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 272.50 | 40.80 | 44.50 | 42.65 | 44.50 | +13.10 | +41.72% | 0.16 | 3 | 213 | 0.81 | 0.98 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 275.00 | 38.45 | 42.00 | 40.23 | 40.70 | +16.20 | +66.13% | 0.15 | 39 | 511 | 0.78 | 0.97 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 277.50 | 36.00 | 39.50 | 37.75 | 38.00 | +11.16 | +41.58% | 0.14 | 3 | 201 | 0.74 | 0.96 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 280.00 | 33.45 | 36.45 | 34.95 | 36.65 | +14.60 | +66.22% | 0.12 | 92 | 1,865 | 0.65 | 0.96 | 0.00 | -0.15 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 282.50 | 31.15 | 34.75 | 32.95 | 33.40 | +13.01 | +63.81% | 0.12 | 17 | 324 | 0.69 | 0.95 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 285.00 | 29.20 | 30.85 | 30.03 | 30.55 | +9.70 | +46.53% | 0.11 | 297 | 1,600 | 0.46 | 0.94 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 287.50 | 26.80 | 28.65 | 27.73 | 27.75 | +9.35 | +50.82% | 0.10 | 242 | 491 | 0.44 | 0.93 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 290.00 | 25.30 | 26.35 | 25.83 | 25.97 | +9.59 | +58.55% | 0.09 | 186 | 2,788 | 0.38 | 0.92 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 292.50 | 22.90 | 24.70 | 23.80 | 24.12 | +10.17 | +72.91% | 0.08 | 47 | 541 | 0.33 | 0.90 | 0.01 | -0.22 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 295.00 | 20.55 | 21.60 | 21.08 | 21.00 | +8.90 | +73.56% | 0.07 | 305 | 2,765 | 0.32 | 0.88 | 0.01 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 297.50 | 18.65 | 19.95 | 19.30 | 18.60 | +7.60 | +69.10% | 0.06 | 103 | 857 | 0.33 | 0.86 | 0.01 | -0.25 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 300.00 | 16.40 | 17.10 | 16.75 | 16.46 | +7.21 | +77.95% | 0.06 | 802 | 8,138 | 0.33 | 0.83 | 0.02 | -0.27 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 302.50 | 13.45 | 15.20 | 14.33 | 14.01 | +6.30 | +81.72% | 0.05 | 268 | 675 | 0.32 | 0.80 | 0.02 | -0.29 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 305.00 | 12.45 | 12.70 | 12.58 | 12.55 | +6.30 | +100.80% | 0.04 | 1,062 | 8,031 | 0.31 | 0.76 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 307.50 | 10.50 | 11.05 | 10.78 | 10.65 | +5.65 | +113.00% | 0.04 | 384 | 949 | 0.31 | 0.71 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 310.00 | 8.70 | 9.30 | 9.00 | 8.65 | +4.55 | +110.98% | 0.03 | 1,119 | 8,720 | 0.30 | 0.65 | 0.03 | -0.33 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 312.50 | 7.10 | 7.55 | 7.33 | 7.10 | +4.16 | +141.50% | 0.02 | 667 | 1,317 | 0.29 | 0.58 | 0.03 | -0.34 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 315.00 | 5.55 | 6.10 | 5.83 | 5.67 | +3.35 | +144.40% | 0.02 | 2,136 | 11,574 | 0.28 | 0.51 | 0.03 | -0.34 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 317.50 | 3.90 | 4.95 | 4.43 | 4.41 | +2.76 | +167.28% | 0.01 | 1,747 | 544 | 0.28 | 0.44 | 0.03 | -0.33 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 320.00 | 2.88 | 3.55 | 3.22 | 3.30 | +2.05 | +164.00% | 0.01 | 3,486 | 11,335 | 0.27 | 0.37 | 0.03 | -0.31 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 322.50 | 2.27 | 2.64 | 2.46 | 2.45 | +1.63 | +198.78% | 0.01 | 595 | 320 | 0.27 | 0.31 | 0.03 | -0.28 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 325.00 | 1.81 | 1.94 | 1.88 | 1.78 | +1.15 | +182.54% | 0.01 | 3,516 | 7,855 | 0.27 | 0.24 | 0.02 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 327.50 | 1.05 | 1.43 | 1.24 | 1.22 | +0.79 | +183.73% | 0.00 | 461 | 255 | 0.26 | 0.19 | 0.02 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 330.00 | 0.80 | 1.07 | 0.94 | 0.90 | +0.56 | +164.71% | 0.00 | 8,738 | 18,428 | 0.26 | 0.14 | 0.02 | -0.17 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 335.00 | 0.41 | 0.46 | 0.44 | 0.41 | +0.25 | +156.25% | 0.00 | 1,722 | 5,327 | 0.26 | 0.08 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 340.00 | 0.20 | 0.24 | 0.22 | 0.20 | +0.09 | +81.82% | 0.00 | 967 | 11,001 | 0.27 | 0.04 | 0.01 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 345.00 | 0.10 | 0.17 | 0.14 | 0.11 | +0.04 | +57.15% | 0.00 | 248 | 3,378 | 0.28 | 0.02 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 350.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 3,531 | 4,584 | 0.31 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 355.00 | 0.02 | 0.25 | 0.14 | 0.07 | +0.04 | +133.34% | 0.00 | 351 | 5,284 | 0.33 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 326 | 3,919 | 0.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 59 | 1,262 | 0.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 370.00 | 0.01 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 1,310 | 0.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 916 | 0.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 2,010 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 385.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,120 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 534 | 0.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 377 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,365 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 5,690 | 0.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 520 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 483 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 134 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,724 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 144 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 644 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 885 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 465.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 137 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1,099 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,420 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 546 | 3.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 759 | 2.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 507 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 572 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 999 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 793 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 480 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 2,214 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 1,146 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 701 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 2,286 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 35 | 1,777 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 705 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 122 | 1,866 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 188 | 2,285 | 0.62 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 336 | 4,965 | 0.58 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 255.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 113 | 3,424 | 0.57 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 260.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 422 | 4,899 | 0.54 | -0.01 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 265.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.21 | -61.77% | 0.00 | 621 | 3,281 | 0.52 | -0.01 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 267.50 | 0.15 | 0.32 | 0.24 | 0.15 | -0.36 | -70.59% | 0.00 | 39 | 990 | 0.50 | -0.01 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 270.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.35 | -66.04% | 0.00 | 416 | 3,928 | 0.49 | -0.02 | 0.00 | -0.10 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 272.50 | 0.05 | 0.39 | 0.22 | 0.18 | -0.51 | -73.92% | 0.00 | 5 | 1,016 | 0.47 | -0.02 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 275.00 | 0.23 | 0.41 | 0.32 | 0.25 | -0.55 | -68.75% | 0.00 | 421 | 4,838 | 0.46 | -0.03 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 277.50 | 0.26 | 0.48 | 0.37 | 0.31 | -0.75 | -70.76% | 0.00 | 111 | 601 | 0.45 | -0.04 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 280.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.93 | -73.23% | 0.00 | 541 | 7,700 | 0.43 | -0.04 | 0.00 | -0.15 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 282.50 | 0.35 | 0.59 | 0.47 | 0.37 | -1.08 | -74.49% | 0.00 | 86 | 1,125 | 0.42 | -0.05 | 0.01 | -0.16 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 285.00 | 0.35 | 0.62 | 0.49 | 0.51 | -1.22 | -70.52% | 0.00 | 894 | 4,338 | 0.41 | -0.06 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 287.50 | 0.39 | 0.75 | 0.57 | 0.56 | -1.57 | -73.71% | 0.00 | 110 | 2,042 | 0.39 | -0.07 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 290.00 | 0.60 | 0.83 | 0.72 | 0.72 | -1.78 | -71.20% | 0.00 | 1,534 | 5,630 | 0.38 | -0.08 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 292.50 | 0.79 | 1.00 | 0.90 | 0.90 | -2.15 | -70.50% | 0.00 | 440 | 810 | 0.37 | -0.10 | 0.01 | -0.22 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 295.00 | 0.83 | 1.26 | 1.05 | 1.08 | -2.52 | -70.00% | 0.00 | 886 | 4,133 | 0.36 | -0.12 | 0.01 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 297.50 | 1.07 | 1.54 | 1.31 | 1.33 | -2.96 | -69.00% | 0.00 | 270 | 444 | 0.35 | -0.14 | 0.01 | -0.25 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 300.00 | 1.50 | 1.63 | 1.57 | 1.59 | -3.47 | -68.58% | 0.01 | 3,383 | 5,513 | 0.34 | -0.17 | 0.02 | -0.27 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 302.50 | 1.71 | 2.07 | 1.89 | 1.89 | -5.01 | -72.61% | 0.01 | 428 | 188 | 0.33 | -0.20 | 0.02 | -0.29 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 305.00 | 2.26 | 2.54 | 2.40 | 2.55 | -4.72 | -64.93% | 0.01 | 588 | 2,685 | 0.32 | -0.24 | 0.02 | -0.30 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 307.50 | 2.85 | 3.60 | 3.23 | 3.05 | -5.80 | -65.54% | 0.01 | 1,491 | 46 | 0.31 | -0.29 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 310.00 | 3.60 | 4.05 | 3.83 | 3.80 | -6.06 | -61.46% | 0.01 | 2,041 | 2,067 | 0.31 | -0.35 | 0.03 | -0.33 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 312.50 | 4.30 | 4.70 | 4.50 | 4.84 | -8.86 | -64.68% | 0.01 | 1,189 | 416 | 0.30 | -0.42 | 0.03 | -0.34 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 315.00 | 5.25 | 5.75 | 5.50 | 5.93 | -10.37 | -63.62% | 0.02 | 1,482 | 843 | 0.29 | -0.49 | 0.03 | -0.34 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 317.50 | 6.55 | 7.00 | 6.78 | 7.20 | -37.05 | -83.73% | 0.02 | 3,028 | 0 | 0.29 | -0.56 | 0.03 | -0.33 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 320.00 | 7.85 | 9.05 | 8.45 | 8.40 | -13.60 | -61.82% | 0.03 | 554 | 910 | 0.28 | -0.63 | 0.03 | -0.31 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 322.50 | 9.30 | 10.80 | 10.05 | 10.03 | -24.23 | -70.73% | 0.03 | 131 | 0 | 0.28 | -0.69 | 0.03 | -0.28 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 325.00 | 10.95 | 11.85 | 11.40 | 11.72 | -16.18 | -58.00% | 0.04 | 255 | 493 | 0.27 | -0.76 | 0.02 | -0.24 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 327.50 | 12.25 | 14.50 | 13.38 | 13.25 | % | 0.04 | 16 | 0 | 0.29 | -0.81 | 0.02 | -0.20 | 4/8/2026 | 4/8/2026 4:00:05 PM EST | |
| 330.00 | 14.10 | 18.00 | 16.05 | 16.35 | -14.73 | -47.40% | 0.05 | 11 | 265 | 0.40 | -0.86 | 0.02 | -0.17 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 335.00 | 18.75 | 22.50 | 20.63 | 41.78 | 0.00 | 0.00% | 0.06 | 0 | 133 | 0.43 | -0.92 | 0.01 | -0.10 | 4/2/2026 | 4/8/2026 4:00:05 PM EST |
| 340.00 | 23.60 | 27.35 | 25.48 | 42.96 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.48 | -0.96 | 0.01 | -0.06 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 345.00 | 28.55 | 32.10 | 30.33 | 28.87 | -23.63 | -45.01% | 0.09 | 30 | 41 | 0.51 | -0.98 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 350.00 | 33.55 | 37.50 | 35.53 | 51.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 355.00 | 38.55 | 42.10 | 40.33 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/8/2026 4:00:05 PM EST | |||
| 360.00 | 43.55 | 47.30 | 45.43 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 365.00 | 48.55 | 52.10 | 50.33 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 370.00 | 53.55 | 56.50 | 55.03 | 68.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 375.00 | 58.55 | 62.20 | 60.38 | 61.07 | -14.23 | -18.90% | 0.16 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 380.00 | 63.55 | 67.30 | 65.43 | 66.05 | -18.23 | -21.63% | 0.17 | 1 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 385.00 | 68.55 | 72.00 | 70.28 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 390.00 | 73.55 | 76.70 | 75.13 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 395.00 | 78.55 | 82.00 | 80.28 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 400.00 | 83.55 | 87.30 | 85.43 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 405.00 | 88.55 | 92.10 | 90.33 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 410.00 | 93.55 | 97.30 | 95.43 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 415.00 | 98.55 | 102.30 | 100.43 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 420.00 | 103.55 | 107.30 | 105.43 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 425.00 | 108.55 | 112.25 | 110.40 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 430.00 | 113.55 | 117.30 | 115.43 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 435.00 | 118.55 | 122.30 | 120.43 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 440.00 | 123.55 | 127.30 | 125.43 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 445.00 | 128.55 | 132.30 | 130.43 | 145.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 450.00 | 133.55 | 137.30 | 135.43 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 455.00 | 138.55 | 142.30 | 140.43 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 460.00 | 143.55 | 147.30 | 145.43 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 465.00 | 148.55 | 152.20 | 150.38 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 470.00 | 153.55 | 156.75 | 155.15 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 480.00 | 163.55 | 167.30 | 165.43 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 490.00 | 173.55 | 177.30 | 175.43 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST |