Options Chain for ULTA BEAUTY INC COM (ULTA) - $535.72 as of 3/16/2026 3:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 183.30 | 191.50 | 187.40 | % | 0.57 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 340.00 | 174.50 | 181.20 | 177.85 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 350.00 | 164.60 | 171.40 | 168.00 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 360.00 | 154.60 | 161.40 | 158.00 | % | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 370.00 | 144.60 | 151.40 | 148.00 | % | 0.40 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 380.00 | 134.70 | 141.30 | 138.00 | % | 0.36 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 390.00 | 125.50 | 131.50 | 128.50 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 400.00 | 115.00 | 121.50 | 118.25 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 410.00 | 104.80 | 111.60 | 108.20 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 420.00 | 94.90 | 101.70 | 98.30 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 3/16/2026 3:59:35 PM EST | |||
| 430.00 | 86.20 | 91.80 | 89.00 | 110.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.86 | 0.99 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 440.00 | 75.10 | 82.00 | 78.55 | 100.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.14 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 450.00 | 65.40 | 72.00 | 68.70 | 70.00 | -18.00 | -20.46% | 0.15 | 8 | 1 | 0.73 | 0.96 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 460.00 | 55.70 | 62.50 | 59.10 | % | 0.13 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.24 | 3/16/2026 3:59:35 PM EST | |||
| 462.50 | 53.70 | 60.00 | 56.85 | % | 0.12 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.28 | 3/16/2026 3:59:35 PM EST | |||
| 465.00 | 51.20 | 57.90 | 54.55 | % | 0.12 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.31 | 3/16/2026 3:59:35 PM EST | |||
| 467.50 | 49.50 | 55.50 | 52.50 | % | 0.11 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.33 | 3/16/2026 3:59:35 PM EST | |||
| 470.00 | 46.40 | 53.00 | 49.70 | 71.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.90 | 0.00 | -0.35 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 472.50 | 44.40 | 50.50 | 47.45 | % | 0.10 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.37 | 3/16/2026 3:59:35 PM EST | |||
| 475.00 | 42.60 | 48.80 | 45.70 | % | 0.10 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.41 | 3/16/2026 3:59:35 PM EST | |||
| 477.50 | 39.50 | 46.80 | 43.15 | % | 0.09 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.41 | 3/16/2026 3:59:35 PM EST | |||
| 480.00 | 37.30 | 44.60 | 40.95 | 62.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.85 | 0.01 | -0.44 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 482.50 | 35.20 | 42.00 | 38.60 | % | 0.08 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.47 | 3/16/2026 3:59:35 PM EST | |||
| 485.00 | 33.10 | 39.60 | 36.35 | % | 0.07 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.49 | 3/16/2026 3:59:35 PM EST | |||
| 487.50 | 32.10 | 37.20 | 34.65 | % | 0.07 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.51 | 3/16/2026 3:59:35 PM EST | |||
| 490.00 | 30.40 | 35.20 | 32.80 | 51.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.45 | 0.78 | 0.01 | -0.53 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 492.50 | 28.70 | 33.20 | 30.95 | % | 0.06 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.56 | 3/16/2026 3:59:35 PM EST | |||
| 495.00 | 26.50 | 31.40 | 28.95 | % | 0.06 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.58 | 3/16/2026 3:59:35 PM EST | |||
| 497.50 | 23.80 | 28.10 | 25.95 | % | 0.05 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.59 | 3/16/2026 3:59:35 PM EST | |||
| 500.00 | 23.10 | 27.40 | 25.25 | 41.10 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.44 | 0.69 | 0.01 | -0.61 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 502.50 | 21.60 | 25.90 | 23.75 | % | 0.05 | 0 | 0 | 0.44 | 0.67 | 0.01 | -0.63 | 3/16/2026 3:59:35 PM EST | |||
| 505.00 | 20.10 | 23.10 | 21.60 | % | 0.04 | 0 | 0 | 0.42 | 0.64 | 0.01 | -0.64 | 3/16/2026 3:59:35 PM EST | |||
| 507.50 | 17.50 | 22.90 | 20.20 | % | 0.04 | 0 | 0 | 0.42 | 0.62 | 0.01 | -0.65 | 3/16/2026 3:59:35 PM EST | |||
| 510.00 | 17.10 | 19.20 | 18.15 | 18.03 | -17.62 | -49.43% | 0.04 | 5 | 2 | 0.41 | 0.59 | 0.01 | -0.66 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 512.50 | 15.70 | 20.00 | 17.85 | 18.50 | % | 0.03 | 2 | 0 | 0.44 | 0.56 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 515.00 | 13.90 | 16.80 | 15.35 | 17.00 | % | 0.03 | 16 | 0 | 0.40 | 0.53 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 517.50 | 12.60 | 16.30 | 14.45 | 16.00 | % | 0.03 | 4 | 0 | 0.41 | 0.51 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 520.00 | 11.90 | 13.80 | 12.85 | 12.92 | -124.48 | -90.60% | 0.02 | 12 | 4 | 0.40 | 0.48 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 522.50 | 10.20 | 13.30 | 11.75 | % | 0.02 | 0 | 0 | 0.40 | 0.45 | 0.01 | -0.66 | 3/16/2026 3:59:35 PM EST | |||
| 525.00 | 9.80 | 11.60 | 10.70 | 11.22 | -14.75 | -56.80% | 0.02 | 4 | 6 | 0.40 | 0.42 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 527.50 | 8.50 | 12.80 | 10.65 | 13.00 | % | 0.02 | 2 | 0 | 0.42 | 0.39 | 0.01 | -0.64 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 530.00 | 8.20 | 9.60 | 8.90 | 9.50 | -16.70 | -63.74% | 0.02 | 2 | 3 | 0.40 | 0.37 | 0.01 | -0.62 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 532.50 | 6.80 | 9.50 | 8.15 | 9.00 | % | 0.02 | 2 | 0 | 0.40 | 0.34 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 535.00 | 6.00 | 8.60 | 7.30 | 7.51 | -10.49 | -58.28% | 0.01 | 4 | 5 | 0.40 | 0.31 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 537.50 | 5.30 | 7.10 | 6.20 | 9.30 | % | 0.01 | 1 | 0 | 0.39 | 0.29 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 540.00 | 4.40 | 5.90 | 5.15 | 5.90 | -9.10 | -60.67% | 0.01 | 16 | 14 | 0.41 | 0.26 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 542.50 | 4.10 | 5.80 | 4.95 | % | 0.01 | 0 | 0 | 0.39 | 0.24 | 0.01 | -0.52 | 3/16/2026 3:59:35 PM EST | |||
| 545.00 | 3.90 | 6.10 | 5.00 | 6.30 | -9.50 | -60.13% | 0.01 | 14 | 8 | 0.41 | 0.22 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 547.50 | 3.30 | 5.80 | 4.55 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.47 | 3/16/2026 3:59:35 PM EST | |||
| 550.00 | 3.00 | 4.40 | 3.70 | 4.00 | -6.70 | -62.62% | 0.01 | 25 | 15 | 0.41 | 0.18 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 552.50 | 1.35 | 3.70 | 2.53 | % | 0.00 | 0 | 0 | 0.36 | 0.17 | 0.01 | -0.42 | 3/16/2026 3:59:35 PM EST | |||
| 555.00 | 2.00 | 5.70 | 3.85 | 2.67 | -8.60 | -76.31% | 0.01 | 16 | 22 | 0.43 | 0.15 | 0.01 | -0.39 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 557.50 | 1.85 | 4.30 | 3.08 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.37 | 3/16/2026 3:59:35 PM EST | |||
| 560.00 | 1.65 | 3.10 | 2.38 | 2.59 | -3.41 | -56.84% | 0.00 | 16 | 83 | 0.40 | 0.12 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 562.50 | 1.20 | 6.50 | 3.85 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.31 | 3/16/2026 3:59:35 PM EST | |||
| 565.00 | 0.30 | 5.70 | 3.00 | 8.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.10 | 0.01 | -0.30 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 567.50 | 0.95 | 2.85 | 1.90 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.28 | 3/16/2026 3:59:35 PM EST | |||
| 570.00 | 1.15 | 3.40 | 2.28 | 1.59 | -5.81 | -78.52% | 0.00 | 29 | 58 | 0.45 | 0.08 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 572.50 | 0.25 | 2.50 | 1.38 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.25 | 3/16/2026 3:59:35 PM EST | |||
| 575.00 | 0.75 | 1.90 | 1.33 | 1.36 | -5.24 | -79.40% | 0.00 | 40 | 22 | 0.42 | 0.07 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 577.50 | 0.65 | 2.40 | 1.53 | 3.51 | % | 0.00 | 1 | 0 | 0.44 | 0.06 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 580.00 | 0.55 | 1.30 | 0.93 | 1.20 | -2.80 | -70.00% | 0.00 | 84 | 222 | 0.41 | 0.05 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 582.50 | 0.05 | 1.75 | 0.90 | 2.20 | % | 0.00 | 12 | 0 | 0.39 | 0.05 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 585.00 | 0.05 | 2.65 | 1.35 | 0.70 | -13.29 | -95.00% | 0.00 | 2 | 7 | 0.42 | 0.04 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 587.50 | 0.25 | 2.40 | 1.33 | 0.75 | % | 0.00 | 88 | 0 | 0.46 | 0.04 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 590.00 | 0.50 | 1.70 | 1.10 | 0.82 | -1.95 | -70.40% | 0.00 | 14 | 75 | 0.47 | 0.03 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 592.50 | 0.20 | 1.30 | 0.75 | 0.74 | % | 0.00 | 122 | 0 | 0.44 | 0.03 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 595.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.02 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 597.50 | 0.00 | 4.60 | 2.30 | 0.40 | % | 0.00 | 94 | 0 | 0.73 | 0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 600.00 | 0.25 | 2.90 | 1.58 | 0.45 | -1.05 | -70.00% | 0.00 | 29 | 34 | 0.43 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 602.50 | 0.00 | 0.85 | 0.43 | 0.40 | % | 0.00 | 131 | 0 | 0.50 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 605.00 | 0.00 | 2.45 | 1.23 | 0.41 | -6.49 | -94.06% | 0.00 | 200 | 1 | 0.65 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 607.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.04 | 3/16/2026 3:59:35 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | 7.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 612.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.03 | 3/16/2026 3:59:35 PM EST | |||
| 615.00 | 0.00 | 1.30 | 0.65 | 0.61 | -0.34 | -35.79% | 0.00 | 1 | 17 | 0.61 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 617.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 3/16/2026 3:59:35 PM EST | |||
| 620.00 | 0.05 | 2.00 | 1.03 | 0.30 | -0.45 | -60.00% | 0.00 | 3 | 69 | 0.44 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 622.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 3/16/2026 3:59:35 PM EST | |||
| 625.00 | 0.00 | 4.40 | 2.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.87 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 627.50 | 0.00 | 4.40 | 2.20 | 38.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:35 PM EST |
| 630.00 | 0.00 | 1.60 | 0.80 | 0.45 | -0.55 | -55.00% | 0.00 | 1 | 11 | 0.70 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 632.50 | 0.00 | 4.40 | 2.20 | 31.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 635.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 637.50 | 0.00 | 4.40 | 2.20 | 28.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 640.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 924 | 162 | 0.68 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 642.50 | 0.00 | 4.40 | 2.20 | 26.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 24.79 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 647.50 | 0.00 | 4.30 | 2.15 | 27.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 652.50 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 25.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 657.50 | 0.00 | 3.30 | 1.65 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 660.00 | 0.00 | 2.95 | 1.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 662.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 667.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 670.00 | 0.00 | 2.90 | 1.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 14.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:35 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 15.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:35 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 690.00 | 0.00 | 0.70 | 0.35 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 7.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:35 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 730.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 64 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.20 | -1.73 | -89.64% | 0.00 | 6 | 49 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 750.00 | 0.00 | 1.65 | 0.83 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 755.00 | 0.00 | 4.50 | 2.25 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 760.00 | 0.00 | 4.50 | 2.25 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 770.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 775.00 | 0.00 | 4.50 | 2.25 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 780.00 | 0.00 | 4.50 | 2.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:35 PM EST |
| 785.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 790.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 795.00 | 0.00 | 4.50 | 2.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 800.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:35 PM EST |
| 805.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 810.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:35 PM EST |
| 815.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 820.00 | 0.00 | 4.50 | 2.25 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:35 PM EST |
| 830.00 | 0.00 | 4.50 | 2.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:35 PM EST |
| 840.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 850.00 | 0.00 | 4.50 | 2.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:35 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:35 PM EST |
| 870.00 | 0.00 | 4.40 | 2.20 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:35 PM EST |
| 880.00 | 0.00 | 4.50 | 2.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:35 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:35 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 390.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 400.00 | 0.00 | 1.90 | 0.95 | 0.38 | % | 0.00 | 4 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 420.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 3/16/2026 3:59:35 PM EST | |||
| 430.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 440.00 | 0.20 | 0.75 | 0.48 | 0.50 | -0.15 | -23.08% | 0.00 | 1 | 6 | 0.48 | -0.02 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 450.00 | 0.50 | 0.95 | 0.73 | 0.75 | +0.25 | +50.00% | 0.00 | 29 | 63 | 0.47 | -0.04 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 460.00 | 0.80 | 2.60 | 1.70 | 1.30 | +0.25 | +23.81% | 0.00 | 1 | 32 | 0.58 | -0.06 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 462.50 | 0.50 | 3.20 | 1.85 | 1.00 | % | 0.00 | 23 | 0 | 0.47 | -0.07 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 465.00 | 0.90 | 2.15 | 1.53 | 1.10 | % | 0.00 | 53 | 0 | 0.44 | -0.08 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 467.50 | 1.15 | 2.45 | 1.80 | 1.45 | % | 0.00 | 44 | 0 | 0.45 | -0.09 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 470.00 | 0.95 | 2.35 | 1.65 | 1.35 | -0.15 | -10.00% | 0.00 | 81 | 50 | 0.42 | -0.10 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 472.50 | 0.45 | 4.10 | 2.28 | % | 0.00 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.37 | 3/16/2026 3:59:35 PM EST | |||
| 475.00 | 0.55 | 3.10 | 1.83 | 1.75 | % | 0.00 | 89 | 0 | 0.38 | -0.13 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 477.50 | 2.25 | 4.80 | 3.53 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.41 | 3/16/2026 3:59:35 PM EST | |||
| 480.00 | 1.85 | 4.50 | 3.18 | 2.20 | 0.00 | 0.00% | 0.01 | 3 | 46 | 0.43 | -0.15 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 482.50 | 2.40 | 3.80 | 3.10 | 2.42 | % | 0.01 | 16 | 0 | 0.40 | -0.17 | 0.01 | -0.47 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 485.00 | 3.30 | 4.30 | 3.80 | 3.36 | % | 0.01 | 21 | 0 | 0.42 | -0.18 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 487.50 | 3.60 | 5.40 | 4.50 | % | 0.01 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.51 | 3/16/2026 3:59:35 PM EST | |||
| 490.00 | 3.40 | 5.80 | 4.60 | 2.50 | -0.15 | -5.66% | 0.01 | 10 | 100 | 0.40 | -0.22 | 0.01 | -0.53 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 492.50 | 3.80 | 6.70 | 5.25 | % | 0.01 | 0 | 0 | 0.40 | -0.24 | 0.01 | -0.56 | 3/16/2026 3:59:35 PM EST | |||
| 495.00 | 4.00 | 7.10 | 5.55 | 4.60 | +1.40 | +43.75% | 0.01 | 11 | 6 | 0.39 | -0.26 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 497.50 | 5.50 | 8.20 | 6.85 | % | 0.01 | 0 | 0 | 0.41 | -0.28 | 0.01 | -0.59 | 3/16/2026 3:59:35 PM EST | |||
| 500.00 | 5.80 | 8.10 | 6.95 | 7.00 | +2.28 | +48.31% | 0.01 | 70 | 75 | 0.39 | -0.31 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 502.50 | 6.80 | 8.50 | 7.65 | % | 0.02 | 0 | 0 | 0.39 | -0.33 | 0.01 | -0.63 | 3/16/2026 3:59:35 PM EST | |||
| 505.00 | 7.40 | 10.50 | 8.95 | % | 0.02 | 0 | 0 | 0.39 | -0.36 | 0.01 | -0.64 | 3/16/2026 3:59:35 PM EST | |||
| 507.50 | 7.40 | 11.10 | 9.25 | % | 0.02 | 0 | 0 | 0.37 | -0.38 | 0.01 | -0.65 | 3/16/2026 3:59:35 PM EST | |||
| 510.00 | 9.80 | 11.90 | 10.85 | 10.78 | +3.28 | +43.74% | 0.02 | 10 | 50 | 0.39 | -0.41 | 0.01 | -0.66 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 512.50 | 8.70 | 12.90 | 10.80 | 11.82 | % | 0.02 | 9 | 0 | 0.36 | -0.44 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 515.00 | 11.40 | 14.80 | 13.10 | 11.00 | +2.70 | +32.53% | 0.03 | 28 | 3 | 0.39 | -0.47 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 517.50 | 11.40 | 15.00 | 13.20 | 10.54 | % | 0.03 | 5 | 0 | 0.36 | -0.49 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 520.00 | 13.70 | 16.60 | 15.15 | 14.35 | +4.55 | +46.43% | 0.03 | 27 | 16 | 0.38 | -0.52 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 522.50 | 14.00 | 17.60 | 15.80 | 14.60 | % | 0.03 | 3 | 0 | 0.35 | -0.55 | 0.01 | -0.66 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 525.00 | 15.50 | 20.10 | 17.80 | 16.20 | +4.25 | +35.57% | 0.03 | 32 | 16 | 0.37 | -0.58 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 527.50 | 17.70 | 20.40 | 19.05 | 12.01 | % | 0.04 | 1 | 0 | 0.36 | -0.61 | 0.01 | -0.64 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 530.00 | 18.70 | 23.60 | 21.15 | 16.59 | +3.04 | +22.44% | 0.04 | 11 | 40 | 0.37 | -0.63 | 0.01 | -0.62 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 532.50 | 20.90 | 24.30 | 22.60 | % | 0.04 | 0 | 0 | 0.37 | -0.66 | 0.01 | -0.61 | 3/16/2026 3:59:35 PM EST | |||
| 535.00 | 23.30 | 26.70 | 25.00 | 21.28 | +5.03 | +30.96% | 0.05 | 6 | 10 | 0.39 | -0.69 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 537.50 | 23.50 | 27.90 | 25.70 | 25.80 | % | 0.05 | 2 | 0 | 0.34 | -0.71 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 540.00 | 25.70 | 31.60 | 28.65 | 25.00 | +7.70 | +44.51% | 0.05 | 17 | 36 | 0.34 | -0.74 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 542.50 | 27.80 | 32.20 | 30.00 | % | 0.06 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.52 | 3/16/2026 3:59:35 PM EST | |||
| 545.00 | 29.60 | 34.50 | 32.05 | 26.80 | +7.52 | +39.01% | 0.06 | 11 | 21 | 0.36 | -0.78 | 0.01 | -0.49 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 547.50 | 30.10 | 37.30 | 33.70 | % | 0.06 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.47 | 3/16/2026 3:59:35 PM EST | |||
| 550.00 | 33.60 | 38.60 | 36.10 | 29.57 | +6.02 | +25.57% | 0.07 | 9 | 49 | 0.35 | -0.82 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 552.50 | 35.60 | 41.20 | 38.40 | % | 0.07 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.42 | 3/16/2026 3:59:35 PM EST | |||
| 555.00 | 36.80 | 42.40 | 39.60 | 25.65 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.50 | -0.85 | 0.01 | -0.39 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 557.50 | 38.60 | 45.20 | 41.90 | % | 0.08 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.37 | 3/16/2026 3:59:35 PM EST | |||
| 560.00 | 43.50 | 47.60 | 45.55 | 39.00 | +14.04 | +56.25% | 0.08 | 2 | 79 | 0.38 | -0.88 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 562.50 | 43.30 | 50.30 | 46.80 | % | 0.08 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.31 | 3/16/2026 3:59:35 PM EST | |||
| 565.00 | 45.60 | 52.40 | 49.00 | 24.19 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.57 | -0.90 | 0.01 | -0.30 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 567.50 | 47.90 | 54.70 | 51.30 | % | 0.09 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.28 | 3/16/2026 3:59:35 PM EST | |||
| 570.00 | 50.30 | 57.00 | 53.65 | 39.35 | +0.25 | +0.64% | 0.09 | 2 | 8 | 0.59 | -0.92 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 572.50 | 52.70 | 59.40 | 56.05 | % | 0.10 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.25 | 3/16/2026 3:59:35 PM EST | |||
| 575.00 | 56.20 | 62.00 | 59.10 | 36.36 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.62 | -0.93 | 0.00 | -0.23 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 577.50 | % | 0.00 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.20 | 3/16/2026 3:59:35 PM EST | ||||||
| 580.00 | 59.60 | 66.20 | 62.90 | 40.92 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.62 | -0.95 | 0.00 | -0.20 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 582.50 | 62.30 | 69.00 | 65.65 | % | 0.11 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.20 | 3/16/2026 3:59:35 PM EST | |||
| 585.00 | 67.20 | 71.30 | 69.25 | 29.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.96 | 0.00 | -0.17 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 587.50 | 67.20 | 73.90 | 70.55 | % | 0.12 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.14 | 3/16/2026 3:59:35 PM EST | |||
| 590.00 | 69.60 | 76.30 | 72.95 | 52.83 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.68 | -0.97 | 0.00 | -0.13 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 592.50 | 72.10 | 78.80 | 75.45 | % | 0.13 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.13 | 3/16/2026 3:59:35 PM EST | |||
| 595.00 | 74.60 | 81.30 | 77.95 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | -0.98 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 597.50 | 77.00 | 83.80 | 80.40 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.07 | 3/16/2026 3:59:35 PM EST | |||
| 600.00 | 79.50 | 86.20 | 82.85 | 60.69 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.73 | -0.98 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 602.50 | 82.00 | 90.10 | 86.05 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.07 | 3/16/2026 3:59:35 PM EST | |||
| 605.00 | 84.40 | 93.00 | 88.70 | % | 0.15 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 3/16/2026 3:59:35 PM EST | |||
| 607.50 | 87.00 | 95.10 | 91.05 | % | 0.15 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 3/16/2026 3:59:35 PM EST | |||
| 610.00 | 89.00 | 96.70 | 92.85 | 65.55 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.80 | -0.99 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 612.50 | 92.00 | 98.70 | 95.35 | % | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:35 PM EST | |||
| 615.00 | 94.40 | 101.20 | 97.80 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:35 PM EST | |||
| 617.50 | 97.00 | 103.70 | 100.35 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 3/16/2026 3:59:35 PM EST | |||
| 620.00 | 99.40 | 107.30 | 103.35 | 69.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.84 | -1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 622.50 | 102.00 | 110.10 | 106.05 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 3/16/2026 3:59:35 PM EST | |||
| 625.00 | 104.40 | 112.50 | 108.45 | 75.01 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 627.50 | 107.00 | 115.10 | 111.05 | 57.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 630.00 | 109.40 | 117.50 | 113.45 | 80.92 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.90 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:35 PM EST |
| 632.50 | 112.00 | 120.00 | 116.00 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 635.00 | 114.40 | 122.60 | 118.50 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 637.50 | 117.00 | 125.00 | 121.00 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:35 PM EST | |||
| 640.00 | 119.40 | 127.50 | 123.45 | 122.99 | +32.27 | +35.58% | 0.19 | 3 | 2 | 0.95 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 642.50 | 122.00 | 130.10 | 126.05 | 125.51 | % | 0.20 | 3 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 645.00 | 124.40 | 132.60 | 128.50 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 647.50 | 127.00 | 135.00 | 131.00 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 650.00 | 129.10 | 137.30 | 133.20 | 130.80 | +36.30 | +38.42% | 0.20 | 92 | 21 | 1.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 652.50 | 132.00 | 140.00 | 136.00 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 655.00 | 134.40 | 142.50 | 138.45 | 136.15 | +104.95 | +336.38% | 0.21 | 20 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 657.50 | 137.00 | 145.00 | 141.00 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 660.00 | 139.20 | 147.70 | 143.45 | 22.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:35 PM EST |
| 662.50 | 142.00 | 150.00 | 146.00 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 665.00 | 144.40 | 152.60 | 148.50 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 667.50 | 147.00 | 154.80 | 150.90 | 154.62 | % | 0.23 | 3 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 670.00 | 149.40 | 157.50 | 153.45 | 157.10 | +30.30 | +23.90% | 0.23 | 3 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 675.00 | 154.40 | 162.50 | 158.45 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 680.00 | 159.40 | 167.30 | 163.35 | 161.15 | +28.10 | +21.12% | 0.24 | 30 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 685.00 | 164.40 | 172.50 | 168.45 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 690.00 | 169.40 | 177.60 | 173.50 | 172.96 | +120.36 | +228.83% | 0.25 | 1 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 695.00 | 174.40 | 182.60 | 178.50 | 177.99 | % | 0.26 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 700.00 | 179.40 | 187.50 | 183.45 | 182.92 | +123.32 | +206.92% | 0.26 | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 705.00 | 184.40 | 192.10 | 188.25 | 191.17 | +125.87 | +192.76% | 0.27 | 1 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 710.00 | 189.40 | 197.50 | 193.45 | 192.91 | +101.81 | +111.76% | 0.27 | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST |
| 715.00 | 194.40 | 201.20 | 197.80 | 197.94 | % | 0.28 | 3 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:35 PM EST | |
| 720.00 | 199.40 | 207.60 | 203.50 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 725.00 | 204.40 | 212.60 | 208.50 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 730.00 | 209.40 | 217.50 | 213.45 | 88.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:35 PM EST |
| 735.00 | 214.40 | 222.50 | 218.45 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 740.00 | 219.40 | 227.50 | 223.45 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 745.00 | 224.40 | 232.60 | 228.50 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 750.00 | 229.40 | 237.90 | 233.65 | 105.84 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:35 PM EST |
| 755.00 | 234.40 | 242.90 | 238.65 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 760.00 | 239.40 | 247.60 | 243.50 | 114.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:35 PM EST |
| 765.00 | 244.40 | 252.30 | 248.35 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 770.00 | 249.20 | 257.60 | 253.40 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 775.00 | 254.40 | 263.00 | 258.70 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 780.00 | 259.40 | 267.60 | 263.50 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 785.00 | 264.40 | 272.60 | 268.50 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 790.00 | 269.40 | 278.00 | 273.70 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 795.00 | 274.40 | 282.60 | 278.50 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 800.00 | 279.40 | 287.10 | 283.25 | % | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 805.00 | 284.40 | 292.60 | 288.50 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 810.00 | 289.40 | 297.60 | 293.50 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 815.00 | 294.40 | 302.60 | 298.50 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 820.00 | 299.10 | 307.60 | 303.35 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 830.00 | 309.40 | 317.60 | 313.50 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 840.00 | 319.40 | 327.60 | 323.50 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 850.00 | 329.40 | 337.90 | 333.65 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 860.00 | 339.40 | 347.60 | 343.50 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 870.00 | 349.40 | 357.60 | 353.50 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 880.00 | 359.40 | 367.60 | 363.50 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST | |||
| 890.00 | 369.40 | 377.60 | 373.50 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:35 PM EST |