Options Chain for ALPHABET INC CAP STK CL C (GOOG) - $316.14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 167.55 | 171.35 | 169.45 | 169.84 | +7.87 | +4.86% | 1.00 | 1 | 23 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 175.00 | 162.55 | 166.35 | 164.45 | 164.41 | % | 0.94 | 10 | 25 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 180.00 | 157.40 | 161.35 | 159.38 | 154.47 | +49.67 | +47.40% | 0.89 | 9 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 185.00 | 152.35 | 156.35 | 154.35 | % | 0.83 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 190.00 | 147.45 | 151.60 | 149.53 | % | 0.79 | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 195.00 | 142.50 | 146.50 | 144.50 | 144.10 | % | 0.74 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 200.00 | 137.35 | 141.60 | 139.48 | 103.88 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:50 PM EST |
| 205.00 | 132.45 | 136.60 | 134.53 | % | 0.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 210.00 | 127.55 | 131.60 | 129.58 | 119.77 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:50 PM EST |
| 215.00 | 122.55 | 126.60 | 124.58 | 118.77 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 220.00 | 117.50 | 121.65 | 119.58 | 110.61 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:50 PM EST |
| 225.00 | 112.60 | 116.65 | 114.63 | 90.62 | 0.00 | 0.00% | 0.51 | 0 | 125 | 1.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:50 PM EST |
| 230.00 | 107.60 | 111.60 | 109.60 | 96.05 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:50 PM EST |
| 235.00 | 102.60 | 106.40 | 104.50 | 94.55 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:50 PM EST |
| 240.00 | 97.60 | 101.65 | 99.63 | 93.96 | +17.07 | +22.21% | 0.42 | 3 | 56 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 245.00 | 92.45 | 96.55 | 94.50 | 70.51 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:50 PM EST |
| 250.00 | 87.50 | 91.45 | 89.48 | 87.12 | +5.63 | +6.91% | 0.36 | 15 | 75 | 1.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 255.00 | 82.45 | 86.40 | 84.43 | 80.58 | 0.00 | 0.00% | 0.33 | 0 | 69 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 260.00 | 77.55 | 81.45 | 79.50 | 75.20 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 265.00 | 72.60 | 76.45 | 74.53 | 74.08 | +5.33 | +7.76% | 0.28 | 4 | 38 | 1.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 270.00 | 67.65 | 71.65 | 69.65 | 69.62 | +5.45 | +8.50% | 0.26 | 3 | 37 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 272.50 | 65.15 | 68.95 | 67.05 | 62.25 | +33.90 | +119.58% | 0.25 | 5 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 275.00 | 62.65 | 65.85 | 64.25 | 59.10 | 0.00 | 0.00% | 0.23 | 0 | 339 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 277.50 | 59.95 | 63.95 | 61.95 | 58.67 | +0.72 | +1.25% | 0.22 | 2 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 280.00 | 57.60 | 61.70 | 59.65 | 59.50 | +7.13 | +13.62% | 0.21 | 5 | 345 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 282.50 | 55.25 | 58.35 | 56.80 | 54.68 | +3.06 | +5.93% | 0.20 | 21 | 13 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 285.00 | 52.85 | 55.00 | 53.93 | 52.39 | +4.88 | +10.28% | 0.19 | 36 | 265 | 0.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 287.50 | 50.30 | 54.00 | 52.15 | 52.34 | +8.23 | +18.66% | 0.18 | 75 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 290.00 | 47.85 | 50.85 | 49.35 | 49.25 | +5.94 | +13.72% | 0.17 | 45 | 382 | 0.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 292.50 | 45.30 | 48.50 | 46.90 | 46.19 | +5.51 | +13.55% | 0.16 | 3 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 295.00 | 43.45 | 45.90 | 44.68 | 45.45 | +7.58 | +20.02% | 0.15 | 18 | 628 | 0.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 297.50 | 41.20 | 43.20 | 42.20 | 42.10 | +4.43 | +11.76% | 0.14 | 41 | 199 | 0.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 300.00 | 39.20 | 40.35 | 39.78 | 40.30 | +6.97 | +20.92% | 0.13 | 117 | 808 | 0.63 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 302.50 | 35.50 | 39.30 | 37.40 | 35.80 | +2.85 | +8.65% | 0.12 | 2 | 230 | 0.72 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 305.00 | 33.05 | 36.00 | 34.53 | 34.75 | +5.90 | +20.46% | 0.11 | 83 | 2,382 | 0.62 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 307.50 | 30.50 | 34.00 | 32.25 | 32.57 | +6.72 | +26.00% | 0.10 | 17 | 575 | 0.65 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 310.00 | 29.05 | 31.65 | 30.35 | 29.85 | +5.60 | +23.10% | 0.10 | 255 | 784 | 0.56 | 0.98 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 312.50 | 25.60 | 28.40 | 27.00 | 27.75 | +6.76 | +32.21% | 0.09 | 63 | 168 | 0.50 | 0.97 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 315.00 | 24.05 | 25.85 | 24.95 | 24.70 | +5.39 | +27.92% | 0.08 | 108 | 1,484 | 0.51 | 0.96 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 317.50 | 22.05 | 23.40 | 22.73 | 22.65 | +5.72 | +33.79% | 0.07 | 96 | 492 | 0.48 | 0.94 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 320.00 | 19.80 | 20.65 | 20.23 | 19.93 | +4.72 | +31.04% | 0.06 | 173 | 3,276 | 0.45 | 0.92 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 322.50 | 17.50 | 18.15 | 17.83 | 17.94 | +5.14 | +40.16% | 0.06 | 89 | 459 | 0.34 | 0.89 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 325.00 | 15.40 | 15.90 | 15.65 | 15.75 | +4.80 | +43.84% | 0.05 | 1,399 | 4,146 | 0.30 | 0.86 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 327.50 | 13.25 | 14.30 | 13.78 | 13.63 | +4.81 | +54.54% | 0.04 | 203 | 1,778 | 0.30 | 0.81 | 0.02 | -0.30 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 330.00 | 11.45 | 11.70 | 11.58 | 11.65 | +4.00 | +52.29% | 0.04 | 1,534 | 7,179 | 0.30 | 0.76 | 0.02 | -0.34 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 332.50 | 9.60 | 9.80 | 9.70 | 9.85 | +3.50 | +55.12% | 0.03 | 3,427 | 1,106 | 0.30 | 0.70 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 335.00 | 7.95 | 8.10 | 8.03 | 8.05 | +3.01 | +59.73% | 0.02 | 5,861 | 2,476 | 0.29 | 0.64 | 0.03 | -0.39 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 337.50 | 6.45 | 6.60 | 6.53 | 6.61 | +2.34 | +54.81% | 0.02 | 2,253 | 583 | 0.29 | 0.57 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 340.00 | 5.15 | 5.30 | 5.23 | 5.20 | +2.10 | +67.75% | 0.02 | 7,186 | 6,960 | 0.29 | 0.50 | 0.03 | -0.41 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 342.50 | 4.05 | 4.20 | 4.13 | 4.16 | +1.67 | +67.07% | 0.01 | 2,562 | 1,635 | 0.29 | 0.43 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 345.00 | 3.15 | 3.25 | 3.20 | 3.30 | +1.42 | +75.54% | 0.01 | 2,832 | 1,269 | 0.29 | 0.36 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 347.50 | 2.39 | 2.48 | 2.44 | 2.48 | +0.93 | +60.00% | 0.01 | 983 | 303 | 0.29 | 0.29 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 350.00 | 1.78 | 1.87 | 1.83 | 1.80 | +0.71 | +65.14% | 0.01 | 6,810 | 2,138 | 0.29 | 0.24 | 0.02 | -0.31 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 352.50 | 1.30 | 1.39 | 1.35 | 1.36 | +0.51 | +60.00% | 0.00 | 828 | 93 | 0.29 | 0.19 | 0.02 | -0.27 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 355.00 | 0.96 | 1.01 | 0.99 | 0.96 | +0.28 | +41.18% | 0.00 | 2,767 | 637 | 0.29 | 0.15 | 0.02 | -0.23 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 357.50 | 0.69 | 0.74 | 0.72 | 0.72 | % | 0.00 | 354 | 0 | 0.30 | 0.11 | 0.01 | -0.19 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 360.00 | 0.50 | 0.52 | 0.51 | 0.52 | +0.11 | +26.83% | 0.00 | 857 | 1,894 | 0.30 | 0.08 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 362.50 | 0.35 | 0.39 | 0.37 | 0.35 | % | 0.00 | 158 | 0 | 0.30 | 0.06 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 365.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 281 | 595 | 0.30 | 0.04 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 367.50 | 0.17 | 0.19 | 0.18 | 0.19 | % | 0.00 | 104 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 370.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 790 | 283 | 0.31 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 375.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 219 | 92 | 0.31 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 380.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2,010 | 454 | 0.32 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 385.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 39 | 4 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 390.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 60 | 112 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 338 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 405.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 2 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 425.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 1.78 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:50 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 181 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 107 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,843 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 872 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 72 | 225 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 540 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 265.00 | 0.01 | 0.41 | 0.21 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 282 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 503 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 275.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 427 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 277.50 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:50 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 264 | 605 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 282.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 61 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 82 | 549 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 287.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 173 | 472 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 290.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 687 | 552 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 292.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 20 | 583 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 295.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 597 | 4,342 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 297.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.18 | -69.24% | 0.00 | 517 | 172 | 0.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 300.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 1,205 | 1,285 | 0.42 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 302.50 | 0.10 | 0.13 | 0.12 | 0.13 | -0.24 | -64.87% | 0.00 | 36 | 442 | 0.40 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 305.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.29 | -65.91% | 0.00 | 278 | 912 | 0.39 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 307.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.39 | -67.25% | 0.00 | 56 | 2,056 | 0.38 | -0.01 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 310.00 | 0.20 | 0.23 | 0.22 | 0.24 | -0.48 | -66.67% | 0.00 | 1,001 | 2,294 | 0.36 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 312.50 | 0.27 | 0.31 | 0.29 | 0.30 | -0.55 | -64.71% | 0.00 | 311 | 1,678 | 0.35 | -0.03 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 315.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.76 | -67.26% | 0.00 | 857 | 1,521 | 0.34 | -0.04 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 317.50 | 0.46 | 0.50 | 0.48 | 0.47 | -0.95 | -66.91% | 0.00 | 216 | 491 | 0.33 | -0.06 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 320.00 | 0.61 | 0.66 | 0.64 | 0.65 | -1.13 | -63.49% | 0.00 | 977 | 2,698 | 0.32 | -0.08 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 322.50 | 0.82 | 0.87 | 0.85 | 0.86 | -1.40 | -61.95% | 0.00 | 668 | 327 | 0.32 | -0.11 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 325.00 | 1.10 | 1.14 | 1.12 | 1.10 | -1.82 | -62.33% | 0.00 | 991 | 533 | 0.31 | -0.14 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 327.50 | 1.46 | 1.55 | 1.51 | 1.52 | -2.30 | -60.21% | 0.00 | 663 | 166 | 0.30 | -0.19 | 0.02 | -0.30 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 330.00 | 1.96 | 2.04 | 2.00 | 2.00 | -2.40 | -54.55% | 0.01 | 1,164 | 491 | 0.30 | -0.24 | 0.02 | -0.34 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 332.50 | 2.58 | 2.69 | 2.64 | 2.61 | -2.89 | -52.55% | 0.01 | 537 | 302 | 0.29 | -0.29 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 335.00 | 3.40 | 3.50 | 3.45 | 3.49 | -3.52 | -50.22% | 0.01 | 7,723 | 795 | 0.29 | -0.36 | 0.03 | -0.39 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 337.50 | 4.40 | 4.55 | 4.48 | 4.35 | -3.93 | -47.47% | 0.01 | 944 | 116 | 0.29 | -0.43 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 340.00 | 5.60 | 5.75 | 5.68 | 5.65 | -4.13 | -42.23% | 0.02 | 772 | 169 | 0.29 | -0.50 | 0.03 | -0.41 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 342.50 | 6.95 | 7.15 | 7.05 | 7.15 | -4.64 | -39.36% | 0.02 | 88 | 80 | 0.29 | -0.57 | 0.03 | -0.40 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 345.00 | 8.55 | 8.75 | 8.65 | 8.69 | -5.31 | -37.93% | 0.03 | 172 | 3 | 0.29 | -0.64 | 0.03 | -0.38 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 347.50 | 10.25 | 10.50 | 10.38 | 10.45 | -4.25 | -28.92% | 0.03 | 140 | 2 | 0.29 | -0.71 | 0.03 | -0.35 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 350.00 | 12.15 | 12.45 | 12.30 | 12.32 | -22.43 | -64.55% | 0.04 | 2 | 1 | 0.29 | -0.76 | 0.02 | -0.31 | 4/17/2026 | 4/17/2026 3:59:50 PM EST |
| 352.50 | 13.10 | 15.65 | 14.38 | 18.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.81 | 0.02 | -0.27 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 355.00 | 14.60 | 18.30 | 16.45 | % | 0.05 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.23 | 4/17/2026 3:59:50 PM EST | |||
| 357.50 | 18.00 | 20.55 | 19.28 | % | 0.05 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.19 | 4/17/2026 3:59:50 PM EST | |||
| 360.00 | 19.00 | 22.30 | 20.65 | 20.95 | % | 0.06 | 31 | 0 | 0.44 | -0.92 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 362.50 | 21.50 | 25.35 | 23.43 | % | 0.06 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.13 | 4/17/2026 3:59:50 PM EST | |||
| 365.00 | 23.90 | 27.60 | 25.75 | % | 0.07 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.10 | 4/17/2026 3:59:50 PM EST | |||
| 367.50 | 26.40 | 30.15 | 28.28 | % | 0.08 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.07 | 4/17/2026 3:59:50 PM EST | |||
| 370.00 | 28.80 | 32.60 | 30.70 | 30.88 | % | 0.08 | 1 | 0 | 0.61 | -0.98 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:50 PM EST | |
| 375.00 | 33.55 | 37.65 | 35.60 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 4/17/2026 3:59:50 PM EST | |||
| 380.00 | 38.80 | 42.65 | 40.73 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/17/2026 3:59:50 PM EST | |||
| 385.00 | 43.80 | 47.70 | 45.75 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 390.00 | 48.85 | 52.65 | 50.75 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 395.00 | 53.55 | 57.65 | 55.60 | 59.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:50 PM EST |
| 400.00 | 58.80 | 62.65 | 60.73 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 405.00 | 63.80 | 67.65 | 65.73 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 410.00 | 68.80 | 72.45 | 70.63 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 415.00 | 73.75 | 77.70 | 75.73 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 420.00 | 78.80 | 82.45 | 80.63 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 425.00 | 83.55 | 87.65 | 85.60 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 430.00 | 88.75 | 92.65 | 90.70 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 435.00 | 93.80 | 97.65 | 95.73 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 440.00 | 98.75 | 102.70 | 100.73 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 445.00 | 103.75 | 107.70 | 105.73 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST | |||
| 450.00 | 108.75 | 112.50 | 110.63 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:50 PM EST |