Options Chain for HOME DEPOT INC COM (HD) - $338.50 as of 3/16/2026 8:09:28 AM 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 | 170.55 | 174.60 | 172.58 | 192.21 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 165.50 | 169.60 | 167.55 | 186.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 160.55 | 164.60 | 162.58 | % | 0.90 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 185.00 | 155.65 | 159.60 | 157.63 | 194.22 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 150.55 | 154.60 | 152.58 | % | 0.80 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 195.00 | 145.55 | 149.65 | 147.60 | 156.04 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 140.55 | 144.60 | 142.58 | 150.97 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 130.55 | 134.60 | 132.58 | 141.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 120.55 | 124.60 | 122.58 | 131.07 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 110.60 | 114.65 | 112.63 | 121.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 100.60 | 104.65 | 102.63 | 111.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 250.00 | 90.65 | 94.65 | 92.65 | 101.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 260.00 | 80.60 | 84.65 | 82.63 | 90.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 265.00 | 76.35 | 79.65 | 78.00 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 270.00 | 71.85 | 74.70 | 73.28 | 80.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 275.00 | 66.75 | 69.70 | 68.23 | 76.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 280.00 | 61.75 | 64.70 | 63.23 | 71.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 285.00 | 56.95 | 59.60 | 58.28 | 66.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 290.00 | 52.00 | 54.75 | 53.38 | 51.92 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.24 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 295.00 | 46.90 | 49.65 | 48.28 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 297.50 | 44.50 | 47.30 | 45.90 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 300.00 | 42.05 | 44.40 | 43.23 | 43.00 | +1.09 | +2.61% | 0.14 | 1 | 20 | 0.99 | 0.99 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 302.50 | 39.70 | 42.20 | 40.95 | % | 0.14 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 3/16/2026 3:59:57 PM EST | |||
| 305.00 | 37.00 | 39.85 | 38.43 | % | 0.13 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.10 | 3/16/2026 3:59:57 PM EST | |||
| 307.50 | 34.80 | 37.30 | 36.05 | % | 0.12 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.11 | 3/16/2026 3:59:57 PM EST | |||
| 310.00 | 32.30 | 34.95 | 33.63 | 41.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.25 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 312.50 | 29.60 | 32.55 | 31.08 | % | 0.10 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.26 | 3/16/2026 3:59:57 PM EST | |||
| 315.00 | 27.40 | 29.95 | 28.68 | 26.87 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.78 | 0.95 | 0.01 | -0.32 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 317.50 | 24.95 | 27.65 | 26.30 | % | 0.08 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.37 | 3/16/2026 3:59:57 PM EST | |||
| 320.00 | 22.80 | 25.20 | 24.00 | 21.68 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.71 | 0.92 | 0.01 | -0.41 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 322.50 | 19.35 | 22.85 | 21.10 | % | 0.07 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.46 | 3/16/2026 3:59:57 PM EST | |||
| 325.00 | 18.00 | 20.40 | 19.20 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.45 | 0.87 | 0.01 | -0.50 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 327.50 | 15.90 | 18.10 | 17.00 | 17.00 | +3.35 | +24.55% | 0.05 | 1 | 1 | 0.46 | 0.85 | 0.02 | -0.54 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 330.00 | 13.55 | 16.00 | 14.78 | 16.12 | +3.37 | +26.44% | 0.04 | 4 | 25 | 0.44 | 0.82 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 332.50 | 11.45 | 13.70 | 12.58 | 13.95 | % | 0.04 | 2 | 0 | 0.42 | 0.78 | 0.02 | -0.59 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 335.00 | 9.50 | 10.45 | 9.98 | 9.90 | +1.10 | +12.50% | 0.03 | 2 | 14 | 0.36 | 0.73 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 337.50 | 7.80 | 8.70 | 8.25 | 10.15 | +3.20 | +46.05% | 0.02 | 2 | 35 | 0.36 | 0.68 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 340.00 | 6.20 | 7.05 | 6.63 | 6.56 | +1.21 | +22.62% | 0.02 | 81 | 507 | 0.35 | 0.60 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 342.50 | 4.70 | 5.65 | 5.18 | 5.08 | +0.73 | +16.79% | 0.02 | 98 | 98 | 0.35 | 0.52 | 0.04 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 345.00 | 3.50 | 4.40 | 3.95 | 4.00 | +0.61 | +18.00% | 0.01 | 307 | 152 | 0.34 | 0.43 | 0.03 | -0.59 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 347.50 | 2.49 | 2.96 | 2.73 | 2.97 | +0.44 | +17.40% | 0.01 | 71 | 88 | 0.32 | 0.35 | 0.03 | -0.56 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 350.00 | 1.78 | 2.21 | 2.00 | 2.01 | +0.15 | +8.07% | 0.01 | 459 | 548 | 0.33 | 0.28 | 0.03 | -0.52 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 352.50 | 1.30 | 1.51 | 1.41 | 1.31 | -0.26 | -16.57% | 0.00 | 163 | 185 | 0.33 | 0.22 | 0.02 | -0.47 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 355.00 | 0.80 | 1.12 | 0.96 | 0.90 | -0.09 | -9.10% | 0.00 | 1,056 | 254 | 0.33 | 0.17 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 357.50 | 0.52 | 0.79 | 0.66 | 0.62 | -0.19 | -23.46% | 0.00 | 18 | 167 | 0.33 | 0.13 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 360.00 | 0.41 | 0.54 | 0.48 | 0.47 | -0.06 | -11.33% | 0.00 | 189 | 1,618 | 0.34 | 0.09 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 362.50 | 0.27 | 0.40 | 0.34 | 0.33 | -0.21 | -38.89% | 0.00 | 36 | 392 | 0.34 | 0.07 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 0.46 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 117 | 3,400 | 0.40 | 0.04 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 367.50 | 0.00 | 0.43 | 0.22 | 0.18 | -0.09 | -33.34% | 0.00 | 13 | 130 | 0.43 | 0.03 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 370.00 | 0.01 | 0.25 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 85 | 977 | 0.34 | 0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 372.50 | 0.01 | 0.16 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 186 | 147 | 0.47 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 375.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 28 | 676 | 0.41 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 377.50 | 0.02 | 0.23 | 0.13 | 0.06 | -0.18 | -75.00% | 0.00 | 4 | 157 | 0.43 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 380.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 65 | 2,194 | 0.44 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 382.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.30 | -78.95% | 0.00 | 4 | 243 | 0.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 581 | 0.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 387.50 | 0.02 | 0.27 | 0.15 | 0.04 | -0.24 | -85.72% | 0.00 | 2 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 390.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 21 | 2,431 | 0.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 392.50 | 0.01 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 122 | 0.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 2 | 500 | 0.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 397.50 | 0.02 | 0.24 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 23 | 2,581 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 525 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.05 | +125.00% | 0.00 | 11 | 1,114 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 940 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,682 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 425.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 14,155 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 430.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 649 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.51 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.50 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 1.03 | 0.52 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 1.47 | 0.74 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 1.04 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.79 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:57 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 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.80 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.02 | 0.51 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.08 | 0.54 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.97 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.76 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 260 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 15 | 266 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.09 | -75.00% | 0.00 | 13 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 0.26 | 0.16 | 0.05 | -0.17 | -77.28% | 0.00 | 24 | 265 | 0.74 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.12 | -48.00% | 0.00 | 26 | 28 | 0.79 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.18 | -64.29% | 0.00 | 22 | 27 | 0.75 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 300.00 | 0.11 | 0.18 | 0.15 | 0.11 | -0.21 | -65.63% | 0.00 | 31 | 876 | 0.62 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 0.27 | 0.14 | 0.21 | -0.13 | -38.24% | 0.00 | 10 | 5 | 0.65 | -0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 305.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.33 | -61.12% | 0.00 | 20 | 69 | 0.59 | -0.01 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 0.68 | 0.34 | 0.26 | -0.22 | -45.84% | 0.00 | 19 | 5 | 0.69 | -0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 310.00 | 0.20 | 0.39 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 11 | 535 | 0.55 | -0.03 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 0.43 | 0.22 | 0.35 | % | 0.00 | 4 | 0 | 0.55 | -0.04 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 315.00 | 0.40 | 0.49 | 0.45 | 0.47 | -0.30 | -38.97% | 0.00 | 19 | 552 | 0.52 | -0.05 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 317.50 | 0.31 | 0.66 | 0.49 | 0.56 | -0.54 | -49.10% | 0.00 | 19 | 20 | 0.49 | -0.07 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 320.00 | 0.58 | 0.75 | 0.67 | 0.61 | -0.49 | -44.55% | 0.00 | 49 | 2,709 | 0.48 | -0.08 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 322.50 | 0.55 | 0.89 | 0.72 | 0.74 | -0.80 | -51.95% | 0.00 | 6 | 26 | 0.45 | -0.10 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 325.00 | 0.70 | 1.05 | 0.88 | 0.84 | -0.96 | -53.34% | 0.00 | 87 | 2,375 | 0.43 | -0.13 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 327.50 | 0.87 | 1.25 | 1.06 | 1.15 | -1.16 | -50.22% | 0.00 | 19 | 98 | 0.41 | -0.15 | 0.02 | -0.54 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 330.00 | 1.30 | 1.50 | 1.40 | 1.43 | -1.26 | -46.84% | 0.00 | 589 | 1,313 | 0.40 | -0.18 | 0.02 | -0.57 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 332.50 | 1.49 | 2.05 | 1.77 | 1.81 | -1.85 | -50.55% | 0.01 | 24 | 83 | 0.39 | -0.22 | 0.02 | -0.59 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 335.00 | 1.97 | 2.65 | 2.31 | 2.25 | -2.05 | -47.68% | 0.01 | 60 | 318 | 0.38 | -0.27 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 337.50 | 2.60 | 3.10 | 2.85 | 2.85 | -2.85 | -50.00% | 0.01 | 25 | 87 | 0.36 | -0.32 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 340.00 | 3.60 | 3.90 | 3.75 | 3.80 | -2.31 | -37.81% | 0.01 | 164 | 3,249 | 0.36 | -0.40 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 342.50 | 4.35 | 5.20 | 4.78 | 4.50 | -3.48 | -43.61% | 0.01 | 127 | 184 | 0.35 | -0.48 | 0.04 | -0.62 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 345.00 | 5.60 | 6.30 | 5.95 | 5.78 | -3.54 | -37.99% | 0.02 | 143 | 1,652 | 0.34 | -0.57 | 0.03 | -0.59 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 347.50 | 7.15 | 8.00 | 7.58 | 11.09 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.34 | -0.65 | 0.03 | -0.56 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 350.00 | 8.90 | 9.70 | 9.30 | 9.23 | -3.81 | -29.22% | 0.03 | 108 | 2,323 | 0.34 | -0.72 | 0.03 | -0.52 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 352.50 | 10.45 | 11.75 | 11.10 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.33 | -0.78 | 0.02 | -0.47 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 355.00 | 12.15 | 13.95 | 13.05 | 12.88 | -4.62 | -26.40% | 0.04 | 27 | 622 | 0.41 | -0.83 | 0.02 | -0.40 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 357.50 | 13.95 | 16.25 | 15.10 | 15.50 | -3.72 | -19.36% | 0.04 | 72 | 150 | 0.44 | -0.87 | 0.02 | -0.34 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 360.00 | 16.50 | 18.55 | 17.53 | 17.90 | -2.93 | -14.07% | 0.05 | 28 | 1,274 | 0.46 | -0.91 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 362.50 | 18.45 | 20.90 | 19.68 | 21.41 | +11.76 | +121.87% | 0.05 | 1 | 47 | 0.48 | -0.93 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 365.00 | 21.25 | 23.30 | 22.28 | 22.35 | -3.15 | -12.36% | 0.06 | 13 | 373 | 0.51 | -0.96 | 0.01 | -0.15 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 367.50 | 23.15 | 25.85 | 24.50 | 24.72 | +5.25 | +26.97% | 0.07 | 6 | 176 | 0.55 | -0.97 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 370.00 | 25.70 | 28.20 | 26.95 | 27.73 | -1.86 | -6.29% | 0.07 | 14 | 1,471 | 0.57 | -0.98 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 372.50 | 28.25 | 30.70 | 29.48 | 32.32 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.60 | -0.99 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 375.00 | 30.90 | 33.25 | 32.08 | 32.35 | -1.80 | -5.28% | 0.09 | 9 | 244 | 0.65 | -0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 377.50 | 33.05 | 35.90 | 34.48 | 34.35 | -1.94 | -5.35% | 0.09 | 200 | 60 | 0.71 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 380.00 | 35.50 | 39.20 | 37.35 | 37.05 | -0.95 | -2.50% | 0.10 | 2,800 | 1,275 | 0.86 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 382.50 | 38.00 | 41.95 | 39.98 | 19.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |
| 385.00 | 40.55 | 44.00 | 42.28 | 40.52 | -4.68 | -10.36% | 0.11 | 1,881 | 159 | 0.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 387.50 | 43.00 | 46.80 | 44.90 | 46.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 390.00 | 45.55 | 49.20 | 47.38 | 47.07 | -3.28 | -6.52% | 0.12 | 3,571 | 299 | 1.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 392.50 | 48.00 | 51.85 | 49.93 | 52.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 395.00 | 50.75 | 54.00 | 52.38 | 51.95 | -3.35 | -6.06% | 0.13 | 320 | 20 | 1.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 397.50 | 53.00 | 56.55 | 54.78 | 57.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 400.00 | 55.75 | 58.95 | 57.35 | 57.25 | -3.45 | -5.69% | 0.14 | 700 | 44 | 1.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 402.50 | 58.20 | 61.85 | 60.03 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 405.00 | 60.50 | 64.30 | 62.40 | 65.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 410.00 | 65.50 | 68.80 | 67.15 | 66.99 | -3.36 | -4.78% | 0.16 | 310 | 33 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 415.00 | 70.55 | 73.85 | 72.20 | 42.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 3:59:57 PM EST |
| 420.00 | 75.75 | 79.45 | 77.60 | 77.01 | -3.24 | -4.04% | 0.18 | 400 | 39 | 1.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 425.00 | 80.50 | 84.40 | 82.45 | 85.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 430.00 | 85.75 | 89.25 | 87.50 | 90.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 435.00 | 90.70 | 94.25 | 92.48 | 93.17 | -2.08 | -2.19% | 0.21 | 3 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 440.00 | 95.50 | 99.10 | 97.30 | 98.15 | -0.45 | -0.46% | 0.22 | 3 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 445.00 | 100.50 | 104.30 | 102.40 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 450.00 | 105.50 | 109.60 | 107.55 | 75.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:57 PM EST |
| 455.00 | 110.55 | 114.65 | 112.60 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 460.00 | 115.50 | 119.60 | 117.55 | 85.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:57 PM EST |
| 465.00 | 120.55 | 124.60 | 122.58 | 123.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 470.00 | 125.55 | 129.60 | 127.58 | 73.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 3:59:57 PM EST |
| 475.00 | 130.50 | 134.65 | 132.58 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 480.00 | 135.50 | 139.60 | 137.55 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 490.00 | 145.55 | 149.60 | 147.58 | 150.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 500.00 | 155.50 | 159.60 | 157.55 | 111.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:57 PM EST |
| 520.00 | 175.55 | 179.60 | 177.58 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 540.00 | 195.50 | 199.60 | 197.55 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 560.00 | 215.50 | 219.60 | 217.55 | 202.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/16/2026 3:59:57 PM EST |
| 580.00 | 235.50 | 239.65 | 237.58 | 191.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:57 PM EST |
| 600.00 | 255.50 | 259.55 | 257.53 | % | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 620.00 | 275.55 | 279.55 | 277.55 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST |