Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $251.54 as of 3/6/2026 2:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 127.80 | 131.85 | 129.83 | % | 1.08 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 125.00 | 122.80 | 126.80 | 124.80 | 82.50 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:01 PM EST |
| 130.00 | 118.00 | 121.85 | 119.93 | % | 0.92 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 135.00 | 113.15 | 116.85 | 115.00 | % | 0.85 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 140.00 | 108.05 | 111.85 | 109.95 | % | 0.79 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 145.00 | 102.85 | 106.85 | 104.85 | 63.15 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:01 PM EST |
| 150.00 | 98.30 | 101.15 | 99.73 | 86.85 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 155.00 | 92.95 | 96.90 | 94.93 | % | 0.61 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 160.00 | 88.30 | 91.20 | 89.75 | 53.55 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:01 PM EST |
| 165.00 | 83.40 | 86.20 | 84.80 | 43.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:01 PM EST |
| 167.50 | 80.85 | 84.40 | 82.63 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 170.00 | 78.50 | 81.25 | 79.88 | 71.95 | +45.95 | +176.74% | 0.47 | 1 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 172.50 | 76.00 | 79.40 | 77.70 | 40.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 175.00 | 73.05 | 76.95 | 75.00 | 31.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:01 PM EST |
| 177.50 | 71.00 | 74.45 | 72.73 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 180.00 | 68.50 | 71.95 | 70.23 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 182.50 | 66.00 | 69.50 | 67.75 | % | 0.37 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 185.00 | 63.30 | 67.15 | 65.23 | % | 0.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 187.50 | 61.00 | 64.35 | 62.68 | 14.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 58.50 | 62.05 | 60.28 | 15.68 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 192.50 | 56.00 | 59.55 | 57.78 | 12.23 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 53.55 | 56.90 | 55.23 | 52.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 197.50 | 51.05 | 53.85 | 52.45 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 200.00 | 48.60 | 52.15 | 50.38 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.33 | 0.99 | 0.00 | -0.03 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 202.50 | 46.20 | 49.55 | 47.88 | 42.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.25 | 0.99 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 43.75 | 47.25 | 45.50 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.25 | 0.98 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 207.50 | 41.30 | 44.85 | 43.08 | 6.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.09 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 39.35 | 42.20 | 40.78 | 36.30 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.11 | 0.96 | 0.00 | -0.12 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 212.50 | 36.50 | 40.00 | 38.25 | 38.28 | +5.93 | +18.34% | 0.18 | 9 | 3 | 1.12 | 0.95 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 34.60 | 37.25 | 35.93 | 32.00 | +20.97 | +190.12% | 0.17 | 20 | 105 | 1.01 | 0.94 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 217.50 | 31.75 | 35.30 | 33.53 | 31.21 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | 0.92 | 0.01 | -0.24 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 30.05 | 33.05 | 31.55 | 28.84 | 0.00 | 0.00% | 0.14 | 0 | 38 | 1.00 | 0.90 | 0.01 | -0.29 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 222.50 | 27.10 | 30.70 | 28.90 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 132 | 0.97 | 0.88 | 0.01 | -0.33 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 24.80 | 28.45 | 26.63 | 22.12 | -4.88 | -18.08% | 0.12 | 1 | 177 | 0.92 | 0.86 | 0.01 | -0.37 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 227.50 | 22.75 | 26.25 | 24.50 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.83 | 0.01 | -0.42 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 20.50 | 23.85 | 22.18 | 16.57 | -7.43 | -30.96% | 0.10 | 31 | 45 | 0.68 | 0.81 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 232.50 | 19.30 | 22.05 | 20.68 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 0.78 | 0.01 | -0.49 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 17.15 | 20.25 | 18.70 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.73 | 0.75 | 0.01 | -0.52 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 237.50 | 15.45 | 17.75 | 16.60 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | 0.71 | 0.01 | -0.55 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 13.00 | 16.15 | 14.58 | 14.31 | +0.96 | +7.20% | 0.06 | 12 | 10 | 0.67 | 0.68 | 0.02 | -0.58 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 242.50 | 11.35 | 13.90 | 12.63 | 7.25 | -0.02 | -0.28% | 0.05 | 100 | 3 | 0.64 | 0.64 | 0.02 | -0.59 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 245.00 | 10.35 | 12.70 | 11.53 | 11.06 | -0.22 | -1.95% | 0.05 | 5 | 34 | 0.67 | 0.60 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 247.50 | 8.75 | 11.40 | 10.08 | 4.55 | -3.50 | -43.48% | 0.04 | 1 | 14 | 0.66 | 0.55 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 7.35 | 9.75 | 8.55 | 7.13 | -1.87 | -20.78% | 0.03 | 34 | 79 | 0.64 | 0.51 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 255.00 | 5.50 | 7.35 | 6.43 | 6.09 | -0.47 | -7.17% | 0.03 | 36 | 5 | 0.64 | 0.41 | 0.02 | -0.56 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 260.00 | 3.50 | 5.20 | 4.35 | 4.20 | -0.05 | -1.18% | 0.02 | 10 | 509 | 0.61 | 0.31 | 0.02 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 265.00 | 1.25 | 4.00 | 2.63 | 1.86 | -1.29 | -40.96% | 0.01 | 4 | 5 | 0.57 | 0.22 | 0.02 | -0.39 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 0.83 | 2.10 | 1.47 | 1.46 | -0.57 | -28.08% | 0.01 | 16 | 38 | 0.54 | 0.14 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 2.78 | 1.39 | 1.09 | -0.21 | -16.16% | 0.01 | 35 | 2 | 0.77 | 0.10 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.41 | 1.21 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.06 | 0.01 | -0.16 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 2.35 | 1.18 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.03 | 0.00 | -0.10 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.28 | 1.14 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.02 | 0.00 | -0.06 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.04 | 3/6/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.22 | 1.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.09 | 0.01 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.17 | 1.09 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 2.17 | 1.09 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 2.16 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 2.16 | 1.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.16 | 1.08 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 2.14 | 1.07 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.18 | 1.09 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.25 | -1.10 | -81.49% | 0.00 | 37 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.21 | -67.75% | 0.00 | 3 | 112 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 182.50 | 0.00 | 1.03 | 0.52 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.27 | 1.14 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 2.27 | 1.14 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 190.00 | 0.05 | 0.50 | 0.28 | 0.23 | +0.04 | +21.06% | 0.00 | 34 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 2.31 | 1.16 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.72 | 0.36 | 0.31 | -0.15 | -32.61% | 0.00 | 4 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 2.36 | 1.18 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 200.00 | 0.08 | 0.59 | 0.34 | 0.47 | +0.01 | +2.18% | 0.00 | 12 | 40 | 0.84 | -0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 2.44 | 1.22 | 0.51 | -2.74 | -84.31% | 0.01 | 1 | 1 | 1.31 | -0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.41 | -56.17% | 0.00 | 23 | 26 | 0.88 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 2.54 | 1.27 | 0.82 | -2.05 | -71.43% | 0.01 | 1 | 55 | 1.21 | -0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.98 | 0.99 | 0.83 | +0.28 | +50.91% | 0.00 | 2 | 35 | 1.07 | -0.04 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 2.65 | 1.33 | 6.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.05 | 0.00 | -0.15 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.75 | 1.38 | 1.63 | +0.05 | +3.17% | 0.01 | 1 | 11 | 1.07 | -0.06 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 1.40 | 0.70 | 1.20 | -0.35 | -22.59% | 0.00 | 1 | 73 | 0.82 | -0.08 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 220.00 | 0.90 | 1.35 | 1.13 | 1.14 | +0.09 | +8.58% | 0.01 | 139 | 129 | 0.71 | -0.10 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 222.50 | 1.09 | 2.48 | 1.79 | 1.36 | -1.09 | -44.49% | 0.01 | 1 | 18 | 0.76 | -0.12 | 0.01 | -0.33 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 225.00 | 1.15 | 2.35 | 1.75 | 1.35 | -1.30 | -49.06% | 0.01 | 19 | 21 | 0.70 | -0.14 | 0.01 | -0.37 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 227.50 | 0.63 | 3.60 | 2.12 | 10.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.17 | 0.01 | -0.42 | 3/4/2026 | 3/6/2026 4:00:01 PM EST |
| 230.00 | 2.02 | 2.48 | 2.25 | 2.25 | +0.25 | +12.50% | 0.01 | 84 | 35 | 0.66 | -0.19 | 0.01 | -0.46 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 232.50 | 1.84 | 3.75 | 2.80 | 3.30 | -0.20 | -5.72% | 0.01 | 14 | 33 | 0.66 | -0.22 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 235.00 | 2.91 | 3.40 | 3.16 | 4.06 | +1.06 | +35.34% | 0.01 | 65 | 57 | 0.69 | -0.25 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 237.50 | 3.35 | 5.30 | 4.33 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.29 | 0.01 | -0.55 | 3/5/2026 | 3/6/2026 4:00:01 PM EST |
| 240.00 | 4.20 | 4.95 | 4.58 | 4.50 | +0.55 | +13.93% | 0.02 | 296 | 346 | 0.63 | -0.32 | 0.02 | -0.58 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 242.50 | 4.60 | 6.70 | 5.65 | 8.30 | +1.05 | +14.49% | 0.02 | 29 | 8 | 0.64 | -0.36 | 0.02 | -0.59 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 245.00 | 5.40 | 7.60 | 6.50 | 6.72 | +0.82 | +13.90% | 0.03 | 222 | 14 | 0.63 | -0.40 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 247.50 | 6.55 | 8.50 | 7.53 | 7.10 | -1.00 | -12.35% | 0.03 | 20 | 7 | 0.62 | -0.45 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 250.00 | 8.00 | 9.70 | 8.85 | 8.40 | +0.90 | +12.00% | 0.04 | 59 | 110 | 0.62 | -0.49 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 255.00 | 9.55 | 12.30 | 10.93 | 15.00 | % | 0.04 | 2 | 0 | 0.56 | -0.59 | 0.02 | -0.56 | 3/6/2026 | 3/6/2026 4:00:01 PM EST | |
| 260.00 | 13.55 | 15.60 | 14.58 | 14.60 | +1.00 | +7.36% | 0.06 | 100 | 1 | 0.58 | -0.69 | 0.02 | -0.49 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 265.00 | 15.95 | 19.50 | 17.73 | 22.25 | +1.46 | +7.03% | 0.07 | 1 | 1 | 0.51 | -0.78 | 0.02 | -0.39 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 270.00 | 19.85 | 22.65 | 21.25 | 21.95 | +6.75 | +44.41% | 0.08 | 10 | 1 | 0.66 | -0.86 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 275.00 | 24.25 | 27.80 | 26.03 | 33.28 | +3.43 | +11.50% | 0.09 | 1 | 2 | 0.77 | -0.90 | 0.01 | -0.23 | 3/6/2026 | 3/6/2026 4:00:01 PM EST |
| 280.00 | 29.25 | 32.40 | 30.83 | 68.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.94 | 0.01 | -0.16 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 285.00 | 33.65 | 37.70 | 35.68 | % | 0.13 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.10 | 3/6/2026 4:00:01 PM EST | |||
| 290.00 | 39.15 | 41.95 | 40.55 | % | 0.14 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.06 | 3/6/2026 4:00:01 PM EST | |||
| 295.00 | 43.40 | 47.30 | 45.35 | % | 0.15 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 3/6/2026 4:00:01 PM EST | |||
| 300.00 | 48.30 | 52.45 | 50.38 | % | 0.17 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:01 PM EST | |||
| 305.00 | 53.35 | 57.25 | 55.30 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 310.00 | 58.30 | 62.40 | 60.35 | % | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:01 PM EST | |||
| 315.00 | 63.20 | 67.40 | 65.30 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 320.00 | 68.20 | 72.35 | 70.28 | 116.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 325.00 | 73.20 | 77.30 | 75.25 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 330.00 | 78.20 | 82.30 | 80.25 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 335.00 | 83.20 | 87.30 | 85.25 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 340.00 | 88.20 | 92.30 | 90.25 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 345.00 | 93.20 | 97.30 | 95.25 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 350.00 | 98.20 | 102.30 | 100.25 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 355.00 | 103.20 | 107.30 | 105.25 | 151.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:01 PM EST |
| 360.00 | 108.20 | 112.30 | 110.25 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 365.00 | 113.20 | 117.30 | 115.25 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 370.00 | 118.15 | 122.35 | 120.25 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 375.00 | 123.20 | 127.35 | 125.28 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 380.00 | 128.15 | 132.35 | 130.25 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 390.00 | 138.20 | 142.35 | 140.28 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST | |||
| 400.00 | 148.20 | 152.35 | 150.28 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:01 PM EST |