Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $283.33 as of 3/6/2026 6:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 111.35 | 115.25 | 113.30 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 170.00 | 106.40 | 110.30 | 108.35 | % | 0.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 175.00 | 101.40 | 105.25 | 103.33 | 176.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:07 PM EST |
| 180.00 | 96.40 | 100.30 | 98.35 | 171.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:07 PM EST |
| 185.00 | 91.45 | 95.25 | 93.35 | % | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 190.00 | 86.50 | 90.20 | 88.35 | 105.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 195.00 | 81.50 | 85.30 | 83.40 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 200.00 | 76.55 | 80.20 | 78.38 | 111.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.02 | 2/27/2026 | 3/6/2026 4:00:07 PM EST |
| 205.00 | 71.65 | 75.05 | 73.35 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 210.00 | 66.70 | 70.60 | 68.65 | % | 0.33 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 215.00 | 61.75 | 65.20 | 63.48 | % | 0.30 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 56.85 | 60.75 | 58.80 | 109.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.17 | 1/30/2026 | 3/6/2026 4:00:07 PM EST |
| 225.00 | 52.05 | 55.90 | 53.98 | 104.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.16 | 2/2/2026 | 3/6/2026 4:00:07 PM EST |
| 227.50 | 49.60 | 53.50 | 51.55 | % | 0.23 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.16 | 3/6/2026 4:00:07 PM EST | |||
| 230.00 | 47.20 | 50.95 | 49.08 | % | 0.21 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.21 | 3/6/2026 4:00:07 PM EST | |||
| 232.50 | 44.75 | 48.65 | 46.70 | % | 0.20 | 0 | 0 | 1.21 | 0.95 | 0.00 | -0.21 | 3/6/2026 4:00:07 PM EST | |||
| 235.00 | 42.40 | 46.00 | 44.20 | % | 0.19 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.26 | 3/6/2026 4:00:07 PM EST | |||
| 237.50 | 40.00 | 43.65 | 41.83 | % | 0.18 | 0 | 0 | 1.12 | 0.92 | 0.00 | -0.33 | 3/6/2026 4:00:07 PM EST | |||
| 240.00 | 37.75 | 41.15 | 39.45 | % | 0.16 | 0 | 0 | 1.07 | 0.90 | 0.01 | -0.42 | 3/6/2026 4:00:07 PM EST | |||
| 242.50 | 35.35 | 38.80 | 37.08 | % | 0.15 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.42 | 3/6/2026 4:00:07 PM EST | |||
| 245.00 | 33.10 | 36.65 | 34.88 | % | 0.14 | 0 | 0 | 1.02 | 0.87 | 0.01 | -0.51 | 3/6/2026 4:00:07 PM EST | |||
| 247.50 | 30.85 | 34.30 | 32.58 | % | 0.13 | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.48 | 3/6/2026 4:00:07 PM EST | |||
| 250.00 | 28.60 | 32.00 | 30.30 | 22.40 | -9.06 | -28.80% | 0.12 | 4 | 2 | 0.72 | 0.85 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 252.50 | 26.45 | 30.00 | 28.23 | % | 0.11 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.52 | 3/6/2026 4:00:07 PM EST | |||
| 255.00 | 24.25 | 27.80 | 26.03 | % | 0.10 | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.52 | 3/6/2026 4:00:07 PM EST | |||
| 257.50 | 22.20 | 25.55 | 23.88 | 14.35 | % | 0.09 | 3 | 0 | 0.70 | 0.79 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 260.00 | 20.15 | 22.90 | 21.53 | 16.15 | -11.85 | -42.33% | 0.08 | 6 | 2 | 0.67 | 0.77 | 0.01 | -0.59 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 262.50 | 18.15 | 20.95 | 19.55 | 11.75 | % | 0.07 | 1 | 0 | 0.66 | 0.75 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 265.00 | 16.25 | 19.40 | 17.83 | 12.25 | -50.10 | -80.36% | 0.07 | 6 | 1 | 0.66 | 0.71 | 0.01 | -0.63 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 267.50 | 14.45 | 17.15 | 15.80 | 9.22 | % | 0.06 | 9 | 0 | 0.64 | 0.68 | 0.01 | -0.65 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 270.00 | 12.55 | 15.70 | 14.13 | 13.05 | -9.60 | -42.39% | 0.05 | 16 | 1 | 0.63 | 0.65 | 0.02 | -0.66 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 272.50 | 10.95 | 13.80 | 12.38 | 11.50 | % | 0.05 | 19 | 0 | 0.61 | 0.61 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 275.00 | 10.70 | 12.00 | 11.35 | 11.00 | -2.89 | -20.81% | 0.04 | 6 | 4 | 0.64 | 0.57 | 0.02 | -0.68 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 277.50 | 8.30 | 10.90 | 9.60 | 9.30 | % | 0.03 | 40 | 0 | 0.61 | 0.53 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 280.00 | 7.90 | 9.50 | 8.70 | 8.40 | -0.57 | -6.36% | 0.03 | 31 | 10 | 0.61 | 0.48 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 282.50 | 6.80 | 8.50 | 7.65 | 7.75 | % | 0.03 | 97 | 0 | 0.63 | 0.44 | 0.02 | -0.65 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 285.00 | 5.60 | 7.15 | 6.38 | 6.50 | -0.48 | -6.88% | 0.02 | 26 | 12 | 0.59 | 0.40 | 0.02 | -0.63 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 287.50 | 4.75 | 6.20 | 5.48 | 5.14 | -0.86 | -14.34% | 0.02 | 22 | 22 | 0.60 | 0.36 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 290.00 | 3.85 | 5.30 | 4.58 | 4.52 | -1.48 | -24.67% | 0.02 | 22 | 26 | 0.60 | 0.31 | 0.02 | -0.57 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 292.50 | 2.12 | 4.35 | 3.24 | 3.50 | -4.47 | -56.09% | 0.01 | 33 | 13 | 0.54 | 0.28 | 0.02 | -0.53 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 295.00 | 1.73 | 3.75 | 2.74 | 2.82 | -1.33 | -32.05% | 0.01 | 28 | 24 | 0.55 | 0.24 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 297.50 | 1.16 | 3.60 | 2.38 | 2.50 | -1.30 | -34.22% | 0.01 | 5 | 79 | 0.57 | 0.21 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 300.00 | 0.94 | 3.15 | 2.05 | 1.87 | -0.72 | -27.80% | 0.01 | 19 | 58 | 0.56 | 0.18 | 0.01 | -0.41 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 302.50 | 0.24 | 3.35 | 1.80 | 0.75 | -5.53 | -88.06% | 0.01 | 1 | 20 | 0.54 | 0.15 | 0.01 | -0.37 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 305.00 | 0.40 | 1.50 | 0.95 | 1.30 | -1.82 | -58.34% | 0.00 | 8 | 48 | 0.50 | 0.13 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 307.50 | 0.50 | 1.72 | 1.11 | 1.01 | -0.75 | -42.62% | 0.00 | 1 | 58 | 0.56 | 0.11 | 0.01 | -0.30 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 310.00 | 0.17 | 2.22 | 1.20 | 0.70 | -0.50 | -41.67% | 0.00 | 19 | 447 | 0.57 | 0.09 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 312.50 | 0.00 | 1.50 | 0.75 | 0.76 | -5.52 | -87.90% | 0.00 | 2 | 35 | 0.69 | 0.08 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 315.00 | 0.07 | 1.58 | 0.83 | 1.15 | +0.40 | +53.34% | 0.00 | 36 | 115 | 0.57 | 0.07 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 317.50 | 0.00 | 1.00 | 0.50 | 0.25 | -4.14 | -94.31% | 0.00 | 1 | 34 | 0.68 | 0.05 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 1.52 | 0.76 | 0.31 | -0.26 | -45.62% | 0.00 | 35 | 60 | 0.79 | 0.04 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 322.50 | 0.01 | 2.42 | 1.22 | 0.33 | -1.58 | -82.73% | 0.00 | 4 | 116 | 0.66 | 0.04 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 325.00 | 0.20 | 0.50 | 0.35 | 0.24 | -0.07 | -22.59% | 0.00 | 45 | 127 | 0.62 | 0.03 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 327.50 | 0.00 | 2.26 | 1.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.02 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.01 | 0.02 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 332.50 | 0.00 | 2.23 | 1.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.01 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 2.22 | 1.11 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.01 | 0.00 | -0.04 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 2.21 | 1.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.01 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.13 | 0.01 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 2.19 | 1.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 345.00 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.18 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.18 | 1.09 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.24 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.17 | 1.09 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/6/2026 4:00:07 PM EST |
| 357.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.63 | 0.82 | 0.60 | +0.12 | +25.00% | 0.00 | 6 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 362.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:07 PM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:07 PM EST |
| 372.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | 4.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.14 | 1.07 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.17 | 1.09 | 0.49 | % | 0.01 | 162 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 170.00 | 0.00 | 1.36 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.21 | 1.11 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.10 | 1.35 | 0.73 | 0.20 | +0.03 | +17.65% | 0.00 | 27 | 12 | 1.28 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 210.00 | 0.10 | 2.38 | 1.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.01 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 0.05 | 1.59 | 0.82 | 0.39 | +0.01 | +2.64% | 0.00 | 18 | 18 | 0.96 | -0.03 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 1.70 | 0.85 | 0.75 | +0.15 | +25.00% | 0.00 | 60 | 2 | 1.15 | -0.03 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 227.50 | 0.00 | 2.55 | 1.28 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | -0.03 | 0.00 | -0.16 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.36 | 0.68 | 0.60 | -0.41 | -40.60% | 0.00 | 28 | 80 | 1.00 | -0.04 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 232.50 | 0.00 | 2.69 | 1.35 | 0.90 | % | 0.01 | 1 | 0 | 1.16 | -0.05 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 235.00 | 0.00 | 2.26 | 1.13 | 0.91 | +0.07 | +8.34% | 0.00 | 1 | 58 | 1.05 | -0.06 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 237.50 | 0.00 | 1.45 | 0.73 | 0.79 | % | 0.00 | 1 | 0 | 0.88 | -0.08 | 0.00 | -0.33 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 240.00 | 0.24 | 2.18 | 1.21 | 0.90 | -0.01 | -1.10% | 0.01 | 29 | 12 | 0.76 | -0.10 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 242.50 | 0.39 | 2.64 | 1.52 | 1.36 | +0.26 | +23.64% | 0.01 | 2 | 1 | 0.77 | -0.11 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 245.00 | 0.24 | 2.00 | 1.12 | 2.49 | +1.70 | +215.19% | 0.00 | 7 | 4 | 0.67 | -0.13 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 247.50 | 0.82 | 2.77 | 1.80 | 1.72 | +0.48 | +38.71% | 0.01 | 2 | 48 | 0.73 | -0.13 | 0.01 | -0.48 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 250.00 | 0.90 | 2.80 | 1.85 | 2.20 | +0.57 | +34.97% | 0.01 | 7 | 11 | 0.70 | -0.15 | 0.01 | -0.51 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 252.50 | 1.43 | 3.30 | 2.37 | 2.18 | +0.58 | +36.25% | 0.01 | 5 | 54 | 0.72 | -0.17 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 255.00 | 2.25 | 4.45 | 3.35 | 2.40 | +0.48 | +25.00% | 0.01 | 17 | 22 | 0.77 | -0.18 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 257.50 | 1.86 | 4.25 | 3.06 | 2.80 | +0.55 | +24.45% | 0.01 | 1 | 2 | 0.69 | -0.21 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 260.00 | 2.50 | 4.55 | 3.53 | 3.45 | +0.95 | +38.00% | 0.01 | 482 | 33 | 0.68 | -0.23 | 0.01 | -0.59 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 262.50 | 3.85 | 5.60 | 4.73 | 3.80 | -0.05 | -1.30% | 0.02 | 171 | 7 | 0.72 | -0.25 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 265.00 | 3.80 | 5.50 | 4.65 | 4.20 | +0.62 | +17.32% | 0.02 | 86 | 194 | 0.66 | -0.29 | 0.01 | -0.63 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 267.50 | 3.70 | 6.35 | 5.03 | 5.00 | +0.80 | +19.05% | 0.02 | 112 | 11 | 0.62 | -0.32 | 0.01 | -0.65 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 270.00 | 5.30 | 6.80 | 6.05 | 6.19 | +1.49 | +31.71% | 0.02 | 71 | 36 | 0.63 | -0.35 | 0.02 | -0.66 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 272.50 | 5.65 | 8.60 | 7.13 | 6.40 | +0.24 | +3.90% | 0.03 | 22 | 2 | 0.64 | -0.39 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 275.00 | 7.30 | 9.00 | 8.15 | 8.20 | +1.27 | +18.33% | 0.03 | 34 | 232 | 0.62 | -0.43 | 0.02 | -0.68 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 277.50 | 8.55 | 10.25 | 9.40 | 9.10 | +1.19 | +15.05% | 0.03 | 9 | 24 | 0.63 | -0.47 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 280.00 | 9.70 | 11.55 | 10.63 | 10.35 | +2.35 | +29.38% | 0.04 | 34 | 51 | 0.63 | -0.52 | 0.02 | -0.67 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 282.50 | 10.90 | 13.00 | 11.95 | 11.47 | +0.42 | +3.81% | 0.04 | 9 | 13 | 0.62 | -0.56 | 0.02 | -0.65 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 285.00 | 11.85 | 14.10 | 12.98 | 13.98 | +6.54 | +87.91% | 0.05 | 22 | 13 | 0.60 | -0.60 | 0.02 | -0.63 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 287.50 | 12.95 | 16.15 | 14.55 | 22.67 | +10.42 | +85.07% | 0.05 | 1 | 18 | 0.58 | -0.64 | 0.02 | -0.60 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 290.00 | 14.50 | 17.85 | 16.18 | 16.70 | +3.70 | +28.47% | 0.06 | 8 | 23 | 0.57 | -0.69 | 0.02 | -0.57 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 292.50 | 16.85 | 19.60 | 18.23 | 18.35 | +8.35 | +83.50% | 0.06 | 21 | 14 | 0.59 | -0.72 | 0.02 | -0.53 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 295.00 | 18.10 | 21.50 | 19.80 | 19.28 | +1.78 | +10.18% | 0.07 | 5 | 280 | 0.55 | -0.76 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 297.50 | 20.05 | 23.45 | 21.75 | 30.81 | +19.16 | +164.47% | 0.07 | 3 | 24 | 0.54 | -0.79 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 300.00 | 22.25 | 25.50 | 23.88 | 33.21 | +12.93 | +63.76% | 0.08 | 3 | 57 | 0.53 | -0.82 | 0.01 | -0.41 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 302.50 | 24.45 | 27.65 | 26.05 | 28.97 | +18.27 | +170.75% | 0.09 | 1 | 42 | 0.72 | -0.85 | 0.01 | -0.37 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 305.00 | 26.40 | 29.85 | 28.13 | 38.19 | +12.69 | +49.77% | 0.09 | 2 | 15 | 0.73 | -0.87 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 307.50 | 28.55 | 31.80 | 30.18 | 27.66 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.72 | -0.89 | 0.01 | -0.30 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 310.00 | 31.05 | 34.50 | 32.78 | 32.57 | +18.27 | +127.77% | 0.11 | 11 | 17 | 0.78 | -0.91 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 312.50 | 33.35 | 36.85 | 35.10 | 34.69 | -1.41 | -3.91% | 0.11 | 1 | 2 | 0.80 | -0.92 | 0.01 | -0.22 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 315.00 | 35.75 | 39.20 | 37.48 | 37.47 | +0.45 | +1.22% | 0.12 | 1 | 19 | 0.81 | -0.93 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 317.50 | 37.80 | 41.60 | 39.70 | 24.41 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.84 | -0.95 | 0.00 | -0.17 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 320.00 | 40.65 | 44.05 | 42.35 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.86 | -0.96 | 0.00 | -0.14 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 322.50 | 43.15 | 46.45 | 44.80 | % | 0.14 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.13 | 3/6/2026 4:00:07 PM EST | |||
| 325.00 | 45.70 | 48.90 | 47.30 | 44.50 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.91 | -0.97 | 0.00 | -0.13 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 327.50 | 47.80 | 51.40 | 49.60 | % | 0.15 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.08 | 3/6/2026 4:00:07 PM EST | |||
| 330.00 | 50.55 | 53.85 | 52.20 | 51.83 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.97 | -0.98 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 332.50 | 52.90 | 56.35 | 54.63 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 3/6/2026 4:00:07 PM EST | |||
| 335.00 | 55.00 | 58.80 | 56.90 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.02 | -0.99 | 0.00 | -0.04 | 2/10/2026 | 3/6/2026 4:00:07 PM EST |
| 337.50 | 57.55 | 61.30 | 59.43 | % | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 340.00 | 60.55 | 63.80 | 62.18 | 69.51 | +42.19 | +154.43% | 0.18 | 2 | 26 | 1.08 | -0.99 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 342.50 | 63.00 | 66.30 | 64.65 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 345.00 | 65.25 | 68.70 | 66.98 | 14.01 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.12 | -1.00 | 0.00 | -0.02 | 2/10/2026 | 3/6/2026 4:00:07 PM EST |
| 347.50 | 68.00 | 71.25 | 69.63 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 350.00 | 70.10 | 73.75 | 71.93 | 48.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/6/2026 4:00:07 PM EST |
| 352.50 | 72.80 | 76.25 | 74.53 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 355.00 | 75.20 | 78.75 | 76.98 | 23.27 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.23 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/6/2026 4:00:07 PM EST |
| 357.50 | 77.65 | 81.25 | 79.45 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 360.00 | 80.15 | 83.75 | 81.95 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 362.50 | 82.20 | 86.25 | 84.23 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 365.00 | 84.75 | 88.75 | 86.75 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 367.50 | 87.55 | 91.25 | 89.40 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 370.00 | 90.00 | 93.75 | 91.88 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 372.50 | 92.35 | 96.25 | 94.30 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 375.00 | 94.75 | 98.75 | 96.75 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 380.00 | 99.80 | 103.75 | 101.78 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 385.00 | 104.75 | 108.75 | 106.75 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 390.00 | 109.80 | 113.75 | 111.78 | 91.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 395.00 | 114.75 | 118.75 | 116.75 | 96.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:07 PM EST |
| 400.00 | 119.80 | 123.75 | 121.78 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 405.00 | 124.75 | 128.75 | 126.75 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 410.00 | 129.75 | 133.75 | 131.75 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 420.00 | 139.75 | 143.75 | 141.75 | 86.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/6/2026 4:00:07 PM EST |
| 430.00 | 149.75 | 153.75 | 151.75 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 440.00 | 159.75 | 163.75 | 161.75 | % | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 450.00 | 169.75 | 173.75 | 171.75 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 460.00 | 179.80 | 183.75 | 181.78 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 470.00 | 189.75 | 193.75 | 191.75 | % | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 480.00 | 199.75 | 203.75 | 201.75 | % | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 490.00 | 209.75 | 213.75 | 211.75 | % | 0.43 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 500.00 | 219.80 | 223.75 | 221.78 | % | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 510.00 | 229.75 | 233.75 | 231.75 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST |