Options Chain for HOME DEPOT INC COM (HD) - $295.47 as of 10/8/2026 9:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 113.80 | 117.30 | 115.55 | 104.33 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 185.00 | 108.80 | 112.30 | 110.55 | 120.85 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 190.00 | 103.80 | 107.25 | 105.53 | 122.33 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:45 PM EST |
| 195.00 | 98.80 | 102.30 | 100.55 | 111.03 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 200.00 | 93.85 | 97.30 | 95.58 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 210.00 | 83.80 | 87.30 | 85.55 | 95.71 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 215.00 | 79.20 | 81.85 | 80.53 | 90.61 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 220.00 | 73.85 | 77.30 | 75.58 | 85.59 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 225.00 | 68.85 | 71.95 | 70.40 | 64.72 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:45 PM EST |
| 230.00 | 63.80 | 67.35 | 65.58 | 54.81 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 235.00 | 58.85 | 62.35 | 60.60 | 70.71 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 240.00 | 54.25 | 56.90 | 55.58 | 46.56 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 245.00 | 48.85 | 51.55 | 50.20 | 67.58 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:45 PM EST |
| 250.00 | 43.85 | 47.35 | 45.60 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 255.00 | 39.45 | 41.60 | 40.53 | 64.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:45 PM EST |
| 257.50 | 36.40 | 39.10 | 37.75 | 27.67 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 260.00 | 33.90 | 36.65 | 35.28 | 25.26 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 262.50 | 31.40 | 34.55 | 32.98 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 265.00 | 29.00 | 31.90 | 30.45 | 30.75 | +11.70 | +61.42% | 0.11 | 10 | 26 | 0.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 267.50 | 26.45 | 30.00 | 28.23 | % | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/8/2026 3:59:45 PM EST | |||
| 270.00 | 24.00 | 27.05 | 25.53 | 16.67 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.55 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 272.50 | 21.55 | 24.60 | 23.08 | 14.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.03 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 275.00 | 19.15 | 22.20 | 20.68 | 16.28 | +4.18 | +34.55% | 0.08 | 60 | 156 | 0.49 | 0.97 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 277.50 | 16.75 | 20.30 | 18.53 | 14.45 | +4.45 | +44.50% | 0.07 | 1 | 20 | 0.50 | 0.95 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 280.00 | 15.00 | 17.60 | 16.30 | 15.10 | +6.65 | +78.70% | 0.06 | 40 | 135 | 0.44 | 0.92 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 282.50 | 12.65 | 15.30 | 13.98 | 13.72 | +7.71 | +128.29% | 0.05 | 35 | 73 | 0.41 | 0.88 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 285.00 | 11.30 | 12.80 | 12.05 | 11.15 | +6.00 | +116.51% | 0.04 | 134 | 246 | 0.30 | 0.82 | 0.02 | -0.19 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 287.50 | 9.05 | 11.65 | 10.35 | 9.75 | +5.65 | +137.81% | 0.04 | 1,262 | 1,084 | 0.30 | 0.76 | 0.03 | -0.23 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 290.00 | 7.90 | 8.95 | 8.43 | 7.95 | +4.95 | +165.00% | 0.03 | 611 | 820 | 0.30 | 0.68 | 0.03 | -0.27 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 292.50 | 6.05 | 7.10 | 6.58 | 6.50 | +4.35 | +202.33% | 0.02 | 178 | 271 | 0.29 | 0.60 | 0.03 | -0.30 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 295.00 | 4.75 | 5.50 | 5.13 | 5.30 | +3.67 | +225.16% | 0.02 | 1,176 | 1,169 | 0.28 | 0.52 | 0.03 | -0.31 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 297.50 | 4.00 | 4.65 | 4.33 | 3.65 | +2.51 | +220.18% | 0.01 | 162 | 760 | 0.30 | 0.44 | 0.03 | -0.31 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 300.00 | 2.92 | 3.40 | 3.16 | 3.14 | +2.28 | +265.12% | 0.01 | 1,786 | 844 | 0.29 | 0.37 | 0.03 | -0.30 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 302.50 | 2.22 | 2.75 | 2.49 | 2.50 | +1.94 | +346.43% | 0.01 | 535 | 109 | 0.30 | 0.30 | 0.03 | -0.29 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 305.00 | 1.74 | 1.94 | 1.84 | 1.94 | +1.54 | +385.00% | 0.01 | 3,165 | 726 | 0.30 | 0.24 | 0.02 | -0.26 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 307.50 | 1.28 | 1.38 | 1.33 | 1.32 | +1.08 | +450.00% | 0.00 | 141 | 46 | 0.30 | 0.19 | 0.02 | -0.23 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 310.00 | 0.41 | 0.98 | 0.70 | 0.90 | +0.67 | +291.31% | 0.00 | 120 | 747 | 0.27 | 0.15 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 312.50 | 0.54 | 0.83 | 0.69 | 0.67 | +0.48 | +252.64% | 0.00 | 69 | 776 | 0.30 | 0.11 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 315.00 | 0.15 | 0.50 | 0.33 | 0.41 | +0.28 | +215.39% | 0.00 | 424 | 1,703 | 0.27 | 0.09 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 317.50 | 0.01 | 0.61 | 0.31 | 0.24 | +0.12 | +100.00% | 0.00 | 3 | 303 | 0.27 | 0.06 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 320.00 | 0.09 | 0.26 | 0.18 | 0.25 | +0.19 | +316.67% | 0.00 | 31 | 1,663 | 0.28 | 0.04 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 322.50 | 0.07 | 0.20 | 0.14 | 0.18 | +0.07 | +63.64% | 0.00 | 2 | 64 | 0.30 | 0.03 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 325.00 | 0.02 | 0.15 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 26 | 603 | 0.33 | 0.02 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 330.00 | 0.04 | 0.25 | 0.15 | 0.10 | +0.06 | +150.00% | 0.00 | 11 | 904 | 0.33 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 335.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 1,057 | 0.43 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 0.29 | 0.15 | 0.14 | +0.11 | +366.67% | 0.00 | 61 | 2,049 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 506 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1,203 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 355.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 640 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 360.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 721 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 959 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:45 PM EST |
| 375.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 380.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:45 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:45 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,494 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.42 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:45 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 56 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:45 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:45 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:45 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 435.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 44 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:45 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:45 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:45 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/8/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:45 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:45 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:45 PM EST |
| 245.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 337 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 255.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 23 | 231 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 257.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:45 PM EST |
| 260.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 27 | 553 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 262.50 | 0.00 | 0.47 | 0.24 | 0.07 | -0.11 | -61.12% | 0.00 | 2 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 265.00 | 0.03 | 0.19 | 0.11 | 0.08 | -0.18 | -69.24% | 0.00 | 69 | 517 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 267.50 | 0.00 | 0.34 | 0.17 | 0.12 | -0.21 | -63.64% | 0.00 | 14 | 33 | 0.41 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 270.00 | 0.05 | 0.22 | 0.14 | 0.13 | -0.45 | -77.59% | 0.00 | 200 | 1,201 | 0.31 | -0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 272.50 | 0.00 | 0.33 | 0.17 | 0.17 | -0.74 | -81.32% | 0.00 | 27 | 80 | 0.34 | -0.02 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 275.00 | 0.20 | 0.34 | 0.27 | 0.26 | -1.00 | -79.37% | 0.00 | 111 | 769 | 0.30 | -0.03 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 277.50 | 0.11 | 0.63 | 0.37 | 0.36 | -1.38 | -79.31% | 0.00 | 71 | 213 | 0.28 | -0.05 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 280.00 | 0.48 | 0.63 | 0.56 | 0.57 | -1.71 | -75.00% | 0.00 | 110 | 1,149 | 0.28 | -0.08 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 282.50 | 0.58 | 1.03 | 0.81 | 0.91 | -2.59 | -74.00% | 0.00 | 55 | 179 | 0.27 | -0.12 | 0.02 | -0.15 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 285.00 | 1.09 | 1.32 | 1.21 | 1.26 | -2.90 | -69.72% | 0.00 | 134 | 494 | 0.27 | -0.18 | 0.02 | -0.19 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 287.50 | 1.29 | 1.92 | 1.61 | 1.93 | -4.32 | -69.12% | 0.01 | 77 | 281 | 0.26 | -0.24 | 0.03 | -0.23 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 290.00 | 2.35 | 2.70 | 2.53 | 2.50 | -4.48 | -64.19% | 0.01 | 182 | 934 | 0.28 | -0.32 | 0.03 | -0.27 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 292.50 | 2.91 | 3.95 | 3.43 | 3.40 | -4.60 | -57.50% | 0.01 | 49 | 156 | 0.27 | -0.40 | 0.03 | -0.30 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 295.00 | 4.30 | 5.30 | 4.80 | 4.73 | -6.12 | -56.41% | 0.02 | 107 | 810 | 0.29 | -0.48 | 0.03 | -0.31 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 297.50 | 5.25 | 7.35 | 6.30 | 6.65 | -7.10 | -51.64% | 0.02 | 5 | 47 | 0.30 | -0.56 | 0.03 | -0.31 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 300.00 | 6.00 | 9.15 | 7.58 | 7.54 | -7.71 | -50.56% | 0.03 | 57 | 1,082 | 0.28 | -0.63 | 0.03 | -0.30 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 302.50 | 8.40 | 10.65 | 9.53 | 18.85 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.30 | -0.70 | 0.03 | -0.29 | 10/6/2026 | 10/8/2026 3:59:45 PM EST |
| 305.00 | 10.40 | 12.55 | 11.48 | 11.50 | -8.45 | -42.36% | 0.04 | 32 | 730 | 0.30 | -0.76 | 0.02 | -0.26 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 307.50 | 11.90 | 14.55 | 13.23 | % | 0.04 | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.23 | 10/8/2026 3:59:45 PM EST | |||
| 310.00 | 14.50 | 16.35 | 15.43 | 16.00 | -9.09 | -36.23% | 0.05 | 9 | 391 | 0.27 | -0.85 | 0.02 | -0.20 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 312.50 | 16.10 | 19.40 | 17.75 | 18.66 | -9.84 | -34.53% | 0.06 | 2 | 0 | 0.47 | -0.89 | 0.01 | -0.17 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 315.00 | 18.45 | 21.75 | 20.10 | 20.43 | -8.75 | -29.99% | 0.06 | 2 | 267 | 0.49 | -0.91 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 317.50 | 20.50 | 24.05 | 22.28 | 31.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.11 | 9/30/2026 | 10/8/2026 3:59:45 PM EST |
| 320.00 | 23.65 | 26.10 | 24.88 | 25.46 | -8.09 | -24.12% | 0.08 | 2 | 233 | 0.50 | -0.96 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 322.50 | 26.10 | 28.95 | 27.53 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.06 | 10/8/2026 3:59:45 PM EST | |||
| 325.00 | 28.45 | 31.10 | 29.78 | 30.70 | -7.85 | -20.37% | 0.09 | 20 | 117 | 0.56 | -0.98 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 330.00 | 33.65 | 35.50 | 34.58 | 35.80 | -12.35 | -25.65% | 0.10 | 1,050 | 222 | 0.55 | -0.99 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 335.00 | 38.40 | 41.05 | 39.73 | 40.40 | -9.44 | -18.95% | 0.12 | 650 | 83 | 0.67 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 340.00 | 43.40 | 45.75 | 44.58 | 45.55 | -9.69 | -17.55% | 0.13 | 378 | 54 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 345.00 | 48.75 | 50.75 | 49.75 | 50.78 | -9.41 | -15.64% | 0.14 | 3 | 12 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 350.00 | 53.75 | 55.85 | 54.80 | 55.78 | -10.82 | -16.25% | 0.16 | 2 | 8 | 0.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 355.00 | 58.25 | 61.45 | 59.85 | 71.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:45 PM EST |
| 360.00 | 63.80 | 65.30 | 64.55 | 65.01 | -9.85 | -13.16% | 0.18 | 3 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:45 PM EST |
| 365.00 | 68.45 | 71.05 | 69.75 | 54.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:45 PM EST |
| 370.00 | 73.25 | 76.25 | 74.75 | 68.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:45 PM EST |
| 375.00 | 78.30 | 81.45 | 79.88 | 69.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:45 PM EST |
| 380.00 | 83.25 | 86.45 | 84.85 | 68.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:45 PM EST |
| 385.00 | 88.00 | 91.45 | 89.73 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 390.00 | 93.45 | 96.45 | 94.95 | 90.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:45 PM EST |
| 395.00 | 98.45 | 101.45 | 99.95 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 400.00 | 103.55 | 106.45 | 105.00 | 79.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:45 PM EST |
| 405.00 | 108.70 | 111.45 | 110.08 | 66.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/8/2026 3:59:45 PM EST |
| 410.00 | 113.40 | 116.45 | 114.93 | 74.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/8/2026 3:59:45 PM EST |
| 415.00 | 118.55 | 121.45 | 120.00 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 420.00 | 123.45 | 126.45 | 124.95 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 425.00 | 128.50 | 131.45 | 129.98 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 430.00 | 133.65 | 136.45 | 135.05 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 435.00 | 138.70 | 141.45 | 140.08 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 440.00 | 143.25 | 146.45 | 144.85 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 445.00 | 147.95 | 151.45 | 149.70 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 450.00 | 153.40 | 156.45 | 154.93 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST | |||
| 460.00 | 163.45 | 166.45 | 164.95 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:45 PM EST |