Options Chain for HOME DEPOT INC COM (HD) - $292.44 as of 9/25/2026 7:36:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 71.95 | 75.25 | 73.60 | 91.64 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 225.00 | 66.90 | 70.25 | 68.58 | 87.02 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 230.00 | 61.90 | 65.25 | 63.58 | 82.69 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:08 PM EST |
| 235.00 | 57.40 | 60.05 | 58.73 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 240.00 | 52.30 | 55.10 | 53.70 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 245.00 | 47.05 | 50.10 | 48.58 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 250.00 | 42.30 | 45.15 | 43.73 | 43.95 | -6.77 | -13.35% | 0.17 | 3 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 255.00 | 37.30 | 40.15 | 38.73 | % | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 260.00 | 32.50 | 35.15 | 33.83 | 41.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 265.00 | 27.30 | 30.15 | 28.73 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/25/2026 4:00:08 PM EST |
| 270.00 | 22.60 | 24.95 | 23.78 | 23.99 | -25.26 | -51.29% | 0.09 | 2 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 272.50 | 19.95 | 22.80 | 21.38 | 25.84 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 275.00 | 17.60 | 20.35 | 18.98 | 32.82 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.97 | 0.01 | -0.13 | 9/16/2026 | 9/25/2026 4:00:08 PM EST |
| 277.50 | 14.95 | 18.05 | 16.50 | % | 0.06 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.16 | 9/25/2026 4:00:08 PM EST | |||
| 280.00 | 13.20 | 15.40 | 14.30 | 16.95 | % | 0.05 | 2 | 0 | 0.17 | 0.92 | 0.02 | -0.19 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 282.50 | 10.60 | 13.10 | 11.85 | % | 0.04 | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.23 | 9/25/2026 4:00:08 PM EST | |||
| 285.00 | 9.00 | 10.10 | 9.55 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.18 | 0.82 | 0.03 | -0.27 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 287.50 | 7.25 | 9.25 | 8.25 | 8.16 | +0.36 | +4.62% | 0.03 | 25 | 6 | 0.24 | 0.75 | 0.03 | -0.31 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 290.00 | 5.00 | 7.00 | 6.00 | 6.55 | +0.85 | +14.92% | 0.02 | 141 | 122 | 0.21 | 0.67 | 0.04 | -0.33 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 292.50 | 4.25 | 4.90 | 4.58 | 4.50 | +0.05 | +1.13% | 0.02 | 267 | 175 | 0.22 | 0.58 | 0.04 | -0.34 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 295.00 | 3.15 | 3.50 | 3.33 | 3.55 | +0.15 | +4.42% | 0.01 | 96 | 82 | 0.23 | 0.48 | 0.04 | -0.33 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 297.50 | 2.14 | 2.51 | 2.33 | 2.40 | -0.05 | -2.05% | 0.01 | 109 | 141 | 0.23 | 0.39 | 0.04 | -0.31 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 300.00 | 1.65 | 1.80 | 1.73 | 1.60 | -0.14 | -8.05% | 0.01 | 500 | 188 | 0.24 | 0.30 | 0.03 | -0.27 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 302.50 | 0.95 | 1.34 | 1.15 | 1.20 | -0.07 | -5.52% | 0.00 | 1,162 | 113 | 0.24 | 0.22 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 305.00 | 0.63 | 0.81 | 0.72 | 0.75 | -0.20 | -21.06% | 0.00 | 207 | 133 | 0.24 | 0.15 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 307.50 | 0.08 | 0.80 | 0.44 | 0.61 | +0.02 | +3.39% | 0.00 | 730 | 101 | 0.23 | 0.10 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 310.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 1,315 | 844 | 0.26 | 0.07 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 312.50 | 0.15 | 0.46 | 0.31 | 0.26 | -0.04 | -13.34% | 0.00 | 60 | 244 | 0.28 | 0.04 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 315.00 | 0.06 | 0.49 | 0.28 | 0.24 | +0.02 | +9.10% | 0.00 | 124 | 468 | 0.29 | 0.02 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 317.50 | 0.06 | 0.57 | 0.32 | 0.10 | -0.11 | -52.39% | 0.00 | 28 | 50 | 0.45 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 320.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 30 | 320 | 0.29 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 322.50 | 0.01 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.37 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 325.00 | 0.01 | 0.40 | 0.21 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 127 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 327.50 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 330.00 | 0.04 | 0.40 | 0.22 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 238 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 332.50 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 335.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 337.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 340.00 | 0.01 | 0.12 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 309 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 342.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 345.00 | 0.01 | 0.31 | 0.16 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 276 | 0.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 355.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 222 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.04 | +400.00% | 0.00 | 48 | 154 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.51 | 0.26 | 0.06 | +0.05 | +500.00% | 0.00 | 12 | 141 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 103 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 70 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.51 | 0.26 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 148 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 141 | 1.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.54 | 0.27 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 56 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 88 | 1.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 40 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 45 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 86 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 36 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.44 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 270.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 69 | 52 | 0.30 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 272.50 | 0.11 | 0.25 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 24 | 29 | 0.31 | -0.02 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 275.00 | 0.14 | 0.34 | 0.24 | 0.28 | -0.15 | -34.89% | 0.00 | 48 | 645 | 0.29 | -0.03 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 277.50 | 0.27 | 0.50 | 0.39 | 0.28 | -0.34 | -54.84% | 0.00 | 23 | 72 | 0.29 | -0.05 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 280.00 | 0.49 | 0.70 | 0.60 | 0.56 | -0.44 | -44.00% | 0.00 | 115 | 294 | 0.29 | -0.08 | 0.02 | -0.19 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 282.50 | 0.65 | 1.00 | 0.83 | 0.90 | -0.55 | -37.94% | 0.00 | 125 | 195 | 0.28 | -0.12 | 0.02 | -0.23 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 285.00 | 1.20 | 1.39 | 1.30 | 1.30 | -0.74 | -36.28% | 0.00 | 126 | 350 | 0.28 | -0.18 | 0.03 | -0.27 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 287.50 | 1.46 | 2.24 | 1.85 | 1.91 | -0.78 | -29.00% | 0.01 | 51 | 637 | 0.28 | -0.25 | 0.03 | -0.31 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 290.00 | 2.50 | 2.94 | 2.72 | 2.70 | -0.93 | -25.62% | 0.01 | 141 | 359 | 0.28 | -0.33 | 0.04 | -0.33 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 292.50 | 3.20 | 4.15 | 3.68 | 3.77 | -0.71 | -15.85% | 0.01 | 187 | 381 | 0.28 | -0.42 | 0.04 | -0.34 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 295.00 | 4.70 | 5.20 | 4.95 | 5.08 | -1.20 | -19.11% | 0.02 | 213 | 551 | 0.28 | -0.52 | 0.04 | -0.33 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 297.50 | 5.40 | 7.45 | 6.43 | 6.10 | -1.05 | -14.69% | 0.02 | 117 | 501 | 0.28 | -0.61 | 0.04 | -0.31 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 300.00 | 7.75 | 9.00 | 8.38 | 7.60 | -2.38 | -23.85% | 0.03 | 240 | 806 | 0.30 | -0.70 | 0.03 | -0.27 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 302.50 | 8.85 | 11.50 | 10.18 | 10.20 | -0.68 | -6.25% | 0.03 | 5 | 386 | 0.36 | -0.78 | 0.03 | -0.22 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 305.00 | 11.15 | 13.35 | 12.25 | 11.57 | -0.92 | -7.37% | 0.04 | 30 | 133 | 0.36 | -0.84 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 307.50 | 13.30 | 15.65 | 14.48 | 15.79 | +5.44 | +52.56% | 0.05 | 5 | 34 | 0.38 | -0.90 | 0.02 | -0.13 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 310.00 | 16.15 | 18.00 | 17.08 | 16.12 | -2.18 | -11.92% | 0.06 | 26 | 136 | 0.33 | -0.93 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 312.50 | 17.70 | 20.30 | 19.00 | 20.01 | -0.88 | -4.22% | 0.06 | 10 | 3 | 0.39 | -0.96 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 315.00 | 20.10 | 22.80 | 21.45 | 19.42 | -3.24 | -14.30% | 0.07 | 104 | 4 | 0.42 | -0.98 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 317.50 | 22.65 | 25.85 | 24.25 | 17.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 320.00 | 25.20 | 27.95 | 26.58 | 23.65 | -4.65 | -16.44% | 0.08 | 1 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 322.50 | 27.70 | 30.80 | 29.25 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 325.00 | 30.20 | 33.75 | 31.98 | 26.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 327.50 | 32.70 | 35.20 | 33.95 | 36.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 330.00 | 35.20 | 38.30 | 36.75 | 24.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 332.50 | 37.70 | 40.85 | 39.28 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 335.00 | 40.40 | 42.65 | 41.53 | 41.15 | +11.26 | +37.68% | 0.12 | 2 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 337.50 | 42.70 | 45.85 | 44.28 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 340.00 | 45.40 | 48.50 | 46.95 | 35.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:08 PM EST |
| 342.50 | 47.70 | 50.35 | 49.03 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 345.00 | 50.20 | 53.35 | 51.78 | 38.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 350.00 | 55.20 | 58.10 | 56.65 | 44.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 355.00 | 60.20 | 62.65 | 61.43 | 49.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:08 PM EST |
| 360.00 | 65.20 | 67.75 | 66.48 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 365.00 | 70.40 | 73.35 | 71.88 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 370.00 | 75.40 | 77.75 | 76.58 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 375.00 | 80.20 | 82.90 | 81.55 | 56.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:08 PM EST |
| 380.00 | 85.20 | 88.20 | 86.70 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 385.00 | 90.40 | 93.35 | 91.88 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 390.00 | 95.20 | 98.60 | 96.90 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 395.00 | 100.20 | 103.20 | 101.70 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 400.00 | 105.40 | 108.60 | 107.00 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 405.00 | 110.20 | 112.80 | 111.50 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 410.00 | 115.40 | 117.85 | 116.63 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 415.00 | 120.20 | 123.50 | 121.85 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 420.00 | 125.20 | 127.85 | 126.53 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 425.00 | 130.20 | 133.35 | 131.78 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 430.00 | 135.20 | 138.55 | 136.88 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 435.00 | 140.40 | 142.75 | 141.58 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 440.00 | 145.40 | 147.65 | 146.53 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 445.00 | 150.40 | 153.35 | 151.88 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 450.00 | 155.20 | 158.05 | 156.63 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 455.00 | 160.20 | 163.30 | 161.75 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 460.00 | 165.40 | 168.80 | 167.10 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 465.00 | 170.20 | 173.25 | 171.73 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |