Options Chain for ALPHABET INC CAP STK CL A (GOOGL) - $318.51 as of 4/10/2026 6:13:37 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 | 234.40 | 237.60 | 236.00 | % | 2.36 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 105.00 | 229.35 | 232.65 | 231.00 | % | 2.20 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 110.00 | 224.40 | 227.70 | 226.05 | % | 2.06 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 115.00 | 219.35 | 222.65 | 221.00 | % | 1.92 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 120.00 | 214.40 | 217.65 | 216.03 | 212.09 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 125.00 | 209.05 | 213.20 | 211.13 | % | 1.69 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 130.00 | 204.10 | 208.10 | 206.10 | % | 1.59 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 135.00 | 199.10 | 203.00 | 201.05 | % | 1.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 140.00 | 194.05 | 197.30 | 195.68 | 192.47 | 0.00 | 0.00% | 1.40 | 0 | 25 | 3.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 145.00 | 189.10 | 192.75 | 190.93 | % | 1.32 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 150.00 | 184.10 | 188.20 | 186.15 | 186.21 | % | 1.24 | 1 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST | |
| 155.00 | 179.15 | 183.25 | 181.20 | 177.93 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 160.00 | 174.15 | 178.25 | 176.20 | % | 1.10 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 165.00 | 169.15 | 173.25 | 171.20 | 171.26 | % | 1.04 | 1 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST | |
| 170.00 | 164.10 | 167.85 | 165.98 | % | 0.98 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 175.00 | 159.45 | 162.80 | 161.13 | 159.79 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 180.00 | 154.95 | 157.60 | 156.28 | 157.00 | % | 0.87 | 5 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST | |
| 185.00 | 149.10 | 153.25 | 151.18 | % | 0.82 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 144.15 | 148.25 | 146.20 | 143.33 | 0.00 | 0.00% | 0.77 | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 195.00 | 139.15 | 142.40 | 140.78 | 104.97 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:51 PM EST |
| 200.00 | 134.15 | 138.30 | 136.23 | 113.57 | 0.00 | 0.00% | 0.68 | 0 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 205.00 | 129.30 | 133.25 | 131.28 | 127.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 210.00 | 124.20 | 128.30 | 126.25 | 122.34 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 119.30 | 123.30 | 121.30 | 120.85 | +3.15 | +2.68% | 0.56 | 2 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 114.20 | 118.30 | 116.25 | 96.91 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 109.20 | 113.20 | 111.20 | 75.94 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 104.20 | 108.30 | 106.25 | 108.00 | +16.40 | +17.91% | 0.46 | 1 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 99.20 | 103.35 | 101.28 | 82.57 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 94.25 | 98.30 | 96.28 | 76.33 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 89.20 | 93.35 | 91.28 | 51.71 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 84.25 | 88.35 | 86.30 | 82.45 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 79.35 | 83.35 | 81.35 | 63.85 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 260.00 | 74.35 | 78.35 | 76.35 | 77.90 | +7.53 | +10.71% | 0.29 | 2 | 42 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 69.45 | 73.40 | 71.43 | 70.12 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 270.00 | 64.50 | 68.35 | 66.43 | 66.69 | +1.60 | +2.46% | 0.25 | 20 | 84 | 0.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 272.50 | 61.85 | 65.90 | 63.88 | 60.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 59.45 | 63.40 | 61.43 | 60.50 | -0.55 | -0.91% | 0.22 | 17 | 120 | 0.92 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 277.50 | 57.00 | 60.95 | 58.98 | 28.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 54.50 | 57.80 | 56.15 | 55.88 | -0.48 | -0.86% | 0.20 | 56 | 320 | 0.85 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 282.50 | 51.95 | 55.95 | 53.95 | 53.33 | +17.49 | +48.80% | 0.19 | 1 | 89 | 0.83 | 1.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 49.75 | 52.85 | 51.30 | 50.54 | +0.09 | +0.18% | 0.18 | 37 | 234 | 0.78 | 0.99 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 287.50 | 47.40 | 51.00 | 49.20 | 48.78 | +2.28 | +4.91% | 0.17 | 13 | 23 | 0.76 | 0.99 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 290.00 | 44.75 | 47.30 | 46.03 | 46.16 | -0.45 | -0.97% | 0.16 | 46 | 671 | 0.64 | 0.99 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 292.50 | 42.05 | 46.05 | 44.05 | 44.21 | +1.60 | +3.76% | 0.15 | 2 | 15 | 0.71 | 0.99 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 295.00 | 39.65 | 43.50 | 41.58 | 41.78 | +0.75 | +1.83% | 0.14 | 21 | 431 | 0.64 | 0.98 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 297.50 | 37.10 | 40.70 | 38.90 | 40.47 | +1.40 | +3.59% | 0.13 | 5 | 111 | 0.65 | 0.97 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 300.00 | 34.80 | 38.35 | 36.58 | 36.22 | -1.14 | -3.06% | 0.12 | 61 | 1,845 | 0.60 | 0.97 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 302.50 | 32.40 | 36.20 | 34.30 | 33.45 | +3.25 | +10.77% | 0.11 | 2 | 84 | 0.59 | 0.96 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 305.00 | 31.00 | 33.00 | 32.00 | 30.96 | -1.91 | -5.82% | 0.10 | 70 | 572 | 0.56 | 0.95 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 307.50 | 27.65 | 30.85 | 29.25 | 30.94 | +3.86 | +14.26% | 0.10 | 10 | 189 | 0.55 | 0.94 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 310.00 | 25.95 | 27.55 | 26.75 | 26.55 | -1.85 | -6.52% | 0.09 | 32 | 1,148 | 0.43 | 0.92 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 312.50 | 23.95 | 25.85 | 24.90 | 23.41 | -2.39 | -9.27% | 0.08 | 14 | 122 | 0.48 | 0.90 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 315.00 | 21.75 | 23.05 | 22.40 | 21.62 | -0.63 | -2.84% | 0.07 | 29 | 1,163 | 0.31 | 0.88 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 317.50 | 18.60 | 21.30 | 19.95 | 21.47 | +0.53 | +2.54% | 0.06 | 505 | 2,088 | 0.44 | 0.86 | 0.01 | -0.29 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 320.00 | 17.25 | 18.95 | 18.10 | 18.07 | -0.83 | -4.40% | 0.06 | 304 | 1,863 | 0.34 | 0.83 | 0.01 | -0.31 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 322.50 | 14.45 | 16.55 | 15.50 | 15.47 | -1.08 | -6.53% | 0.05 | 18 | 218 | 0.35 | 0.80 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 325.00 | 13.40 | 13.80 | 13.60 | 13.69 | -1.41 | -9.34% | 0.04 | 113 | 3,071 | 0.32 | 0.76 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 327.50 | 11.00 | 11.90 | 11.45 | 11.53 | -0.65 | -5.34% | 0.03 | 48 | 411 | 0.30 | 0.72 | 0.02 | -0.37 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 9.70 | 10.05 | 9.88 | 10.00 | -1.20 | -10.72% | 0.03 | 262 | 3,707 | 0.32 | 0.67 | 0.02 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 332.50 | 7.65 | 8.60 | 8.13 | 8.22 | -1.34 | -14.02% | 0.02 | 39 | 213 | 0.31 | 0.61 | 0.02 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 335.00 | 6.30 | 6.90 | 6.60 | 6.95 | -1.13 | -13.99% | 0.02 | 639 | 2,088 | 0.30 | 0.55 | 0.03 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 337.50 | 5.25 | 5.60 | 5.43 | 5.65 | -1.10 | -16.30% | 0.02 | 783 | 543 | 0.31 | 0.48 | 0.03 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 340.00 | 4.25 | 4.50 | 4.38 | 4.45 | -1.07 | -19.39% | 0.01 | 3,492 | 2,442 | 0.31 | 0.41 | 0.03 | -0.38 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 342.50 | 3.40 | 3.55 | 3.48 | 3.60 | -0.80 | -18.19% | 0.01 | 2,240 | 2,314 | 0.31 | 0.35 | 0.03 | -0.37 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 345.00 | 2.69 | 2.79 | 2.74 | 2.90 | -0.70 | -19.45% | 0.01 | 1,751 | 965 | 0.31 | 0.29 | 0.02 | -0.34 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 347.50 | 2.08 | 2.17 | 2.13 | 2.24 | -0.68 | -23.29% | 0.01 | 417 | 930 | 0.32 | 0.24 | 0.02 | -0.32 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 350.00 | 1.60 | 1.65 | 1.63 | 1.61 | -0.76 | -32.07% | 0.00 | 4,586 | 3,643 | 0.31 | 0.20 | 0.02 | -0.29 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 352.50 | 1.05 | 1.31 | 1.18 | 1.30 | -0.42 | -24.42% | 0.00 | 2,479 | 129 | 0.32 | 0.17 | 0.02 | -0.26 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 355.00 | 0.95 | 1.02 | 0.99 | 1.00 | -0.48 | -32.44% | 0.00 | 1,303 | 2,020 | 0.32 | 0.14 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 360.00 | 0.57 | 0.62 | 0.60 | 0.60 | -0.29 | -32.59% | 0.00 | 286 | 763 | 0.32 | 0.09 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 365.00 | 0.36 | 0.58 | 0.47 | 0.37 | -0.23 | -38.34% | 0.00 | 194 | 159 | 0.34 | 0.06 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 370.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.00 | 109 | 195 | 0.36 | 0.04 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 375.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 142 | 164 | 0.38 | 0.02 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 380.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 29 | 59 | 0.39 | 0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 385.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 124 | 85 | 0.41 | 0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 390.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 367 | 314 | 0.43 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 395.00 | 0.04 | 0.06 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 10 | 42 | 0.44 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 400.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 136 | 117 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 405.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 53 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 30 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 435.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 445.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 3.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 3.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 300 | 3.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.01 | -0.67 | -98.53% | 0.00 | 90 | 299 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 121 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:51 PM EST |
| 250.00 | 0.02 | 0.21 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 262 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 517 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 270.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 446 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 272.50 | 0.03 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 275.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 891 | 0.57 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 277.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 274 | 0.54 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 280.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 47 | 665 | 0.53 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 282.50 | 0.09 | 0.11 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.53 | 0.00 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 285.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 28 | 796 | 0.51 | -0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 287.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 67 | 306 | 0.49 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 290.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 468 | 895 | 0.48 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 292.50 | 0.16 | 0.19 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 225 | 378 | 0.47 | -0.01 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 295.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 62 | 753 | 0.45 | -0.02 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 297.50 | 0.22 | 0.26 | 0.24 | 0.24 | -0.05 | -17.25% | 0.00 | 11 | 116 | 0.44 | -0.03 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 300.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.06 | -18.19% | 0.00 | 111 | 1,285 | 0.43 | -0.03 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 302.50 | 0.31 | 0.36 | 0.34 | 0.34 | -0.05 | -12.83% | 0.00 | 8 | 187 | 0.42 | -0.04 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 305.00 | 0.35 | 0.42 | 0.39 | 0.38 | -0.13 | -25.49% | 0.00 | 929 | 1,114 | 0.40 | -0.05 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 307.50 | 0.45 | 0.51 | 0.48 | 0.51 | -0.05 | -8.93% | 0.00 | 189 | 1,698 | 0.39 | -0.06 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 310.00 | 0.57 | 0.61 | 0.59 | 0.59 | -0.10 | -14.50% | 0.00 | 106 | 1,111 | 0.38 | -0.08 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 312.50 | 0.70 | 0.76 | 0.73 | 0.73 | -0.10 | -12.05% | 0.00 | 1,462 | 368 | 0.37 | -0.10 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 315.00 | 0.86 | 0.95 | 0.91 | 0.96 | -0.19 | -16.53% | 0.00 | 289 | 1,984 | 0.36 | -0.12 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 317.50 | 1.10 | 1.17 | 1.14 | 1.18 | -0.11 | -8.53% | 0.00 | 193 | 734 | 0.35 | -0.14 | 0.01 | -0.29 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 320.00 | 1.40 | 1.56 | 1.48 | 1.56 | -0.03 | -1.89% | 0.00 | 787 | 1,083 | 0.34 | -0.17 | 0.01 | -0.31 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 322.50 | 1.74 | 1.87 | 1.81 | 1.85 | -0.13 | -6.57% | 0.01 | 128 | 248 | 0.33 | -0.20 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 325.00 | 2.20 | 2.43 | 2.32 | 2.34 | -0.18 | -7.15% | 0.01 | 317 | 1,719 | 0.33 | -0.24 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 327.50 | 2.78 | 3.20 | 2.99 | 2.82 | -0.49 | -14.81% | 0.01 | 75 | 164 | 0.33 | -0.28 | 0.02 | -0.37 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 330.00 | 3.45 | 3.90 | 3.68 | 3.50 | -0.25 | -6.67% | 0.01 | 266 | 1,479 | 0.33 | -0.33 | 0.02 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 332.50 | 4.30 | 4.50 | 4.40 | 4.60 | -0.17 | -3.57% | 0.01 | 123 | 230 | 0.32 | -0.39 | 0.02 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 335.00 | 5.35 | 5.95 | 5.65 | 5.40 | -0.12 | -2.18% | 0.02 | 375 | 183 | 0.31 | -0.45 | 0.03 | -0.40 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 337.50 | 6.55 | 7.25 | 6.90 | 6.75 | -0.01 | -0.15% | 0.02 | 603 | 71 | 0.31 | -0.52 | 0.03 | -0.39 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 340.00 | 7.95 | 8.35 | 8.15 | 8.00 | -0.02 | -0.25% | 0.02 | 212 | 68 | 0.30 | -0.59 | 0.03 | -0.38 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 342.50 | 9.55 | 10.05 | 9.80 | 10.30 | -0.15 | -1.44% | 0.03 | 45 | 9 | 0.30 | -0.65 | 0.03 | -0.37 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 345.00 | 11.25 | 12.40 | 11.83 | 10.01 | -3.06 | -23.42% | 0.03 | 11 | 58 | 0.32 | -0.71 | 0.02 | -0.34 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 347.50 | 13.15 | 14.40 | 13.78 | 13.65 | -2.36 | -14.75% | 0.04 | 150 | 9 | 0.30 | -0.76 | 0.02 | -0.32 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 350.00 | 13.40 | 17.40 | 15.40 | 18.06 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.45 | -0.80 | 0.02 | -0.29 | 4/15/2026 | 4/16/2026 3:59:51 PM EST |
| 352.50 | 15.45 | 19.40 | 17.43 | % | 0.05 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.26 | 4/16/2026 3:59:51 PM EST | |||
| 355.00 | 17.90 | 21.50 | 19.70 | 20.55 | -36.35 | -63.89% | 0.06 | 2 | 0 | 0.48 | -0.86 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 360.00 | 23.10 | 26.25 | 24.68 | 22.79 | -4.53 | -16.59% | 0.07 | 1 | 15 | 0.47 | -0.91 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:51 PM EST |
| 365.00 | 27.20 | 31.00 | 29.10 | % | 0.08 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.14 | 4/16/2026 3:59:51 PM EST | |||
| 370.00 | 31.95 | 36.10 | 34.03 | 37.57 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.61 | -0.96 | 0.00 | -0.10 | 4/14/2026 | 4/16/2026 3:59:51 PM EST |
| 375.00 | 36.95 | 41.00 | 38.98 | % | 0.10 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.07 | 4/16/2026 3:59:51 PM EST | |||
| 380.00 | 42.50 | 45.75 | 44.13 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.05 | 4/16/2026 3:59:51 PM EST | |||
| 385.00 | 47.60 | 50.75 | 49.18 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 4/16/2026 3:59:51 PM EST | |||
| 390.00 | 52.60 | 55.75 | 54.18 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 4/16/2026 3:59:51 PM EST | |||
| 395.00 | 57.60 | 60.20 | 58.90 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:51 PM EST | |||
| 400.00 | 62.60 | 65.75 | 64.18 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 405.00 | 67.45 | 70.75 | 69.10 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 410.00 | 72.60 | 75.75 | 74.18 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 415.00 | 77.60 | 80.20 | 78.90 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 420.00 | 82.60 | 85.20 | 83.90 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 425.00 | 87.55 | 90.75 | 89.15 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 430.00 | 92.55 | 95.75 | 94.15 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 435.00 | 97.60 | 100.20 | 98.90 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 440.00 | 102.45 | 105.75 | 104.10 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 445.00 | 107.45 | 110.20 | 108.83 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST | |||
| 450.00 | 112.55 | 115.75 | 114.15 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:51 PM EST |