Options Chain for HOME DEPOT INC COM (HD) - $336.16 as of 4/8/2026 9:00:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 114.00 | 118.40 | 116.20 | % | 0.53 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 225.00 | 109.00 | 112.80 | 110.90 | 92.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 230.00 | 104.00 | 108.00 | 106.00 | 87.71 | 0.00 | 0.00% | 0.46 | 0 | 19 | 3.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 235.00 | 99.00 | 102.70 | 100.85 | 100.74 | +10.62 | +11.79% | 0.43 | 10 | 20 | 2.95 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 240.00 | 94.00 | 98.20 | 96.10 | 95.75 | +10.62 | +12.48% | 0.40 | 10 | 20 | 2.95 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 245.00 | 89.00 | 92.70 | 90.85 | 79.84 | 0.00 | 0.00% | 0.37 | 0 | 16 | 2.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 250.00 | 84.00 | 87.75 | 85.88 | 86.66 | +17.96 | +26.15% | 0.34 | 2 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 255.00 | 79.00 | 83.20 | 81.10 | 80.72 | +17.01 | +26.70% | 0.32 | 4 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 260.00 | 74.00 | 78.20 | 76.10 | 75.73 | +17.45 | +29.95% | 0.29 | 2 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 265.00 | 69.00 | 72.40 | 70.70 | 51.50 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 270.00 | 64.00 | 67.05 | 65.53 | 55.41 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 275.00 | 59.00 | 62.05 | 60.53 | 43.95 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 280.00 | 54.00 | 58.10 | 56.05 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 282.50 | 51.50 | 54.95 | 53.23 | 48.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:08 PM EST |
| 285.00 | 49.00 | 52.05 | 50.53 | 46.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:08 PM EST |
| 287.50 | 46.50 | 49.70 | 48.10 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 290.00 | 44.00 | 47.55 | 45.78 | 47.64 | +19.31 | +68.17% | 0.16 | 1 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 292.50 | 41.50 | 44.85 | 43.18 | 25.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 295.00 | 39.00 | 42.55 | 40.78 | 42.69 | +15.37 | +56.26% | 0.14 | 1 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 297.50 | 36.50 | 39.55 | 38.03 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 300.00 | 34.05 | 37.25 | 35.65 | 36.81 | +18.25 | +98.33% | 0.12 | 5 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 302.50 | 31.50 | 35.05 | 33.28 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 305.00 | 29.00 | 32.20 | 30.60 | 22.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:08 PM EST |
| 307.50 | 26.60 | 30.50 | 28.55 | % | 0.09 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 310.00 | 24.05 | 27.30 | 25.68 | 26.50 | +17.50 | +194.45% | 0.08 | 6 | 7 | 0.84 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 312.50 | 21.60 | 24.90 | 23.25 | 25.18 | +17.83 | +242.59% | 0.07 | 5 | 6 | 0.75 | 0.98 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 315.00 | 19.55 | 22.15 | 20.85 | 20.50 | +13.75 | +203.71% | 0.07 | 276 | 355 | 0.69 | 0.97 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 317.50 | 17.55 | 20.15 | 18.85 | 17.05 | +11.85 | +227.89% | 0.06 | 110 | 135 | 0.64 | 0.95 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 320.00 | 14.60 | 17.30 | 15.95 | 15.75 | +12.08 | +329.16% | 0.05 | 92 | 584 | 0.59 | 0.93 | 0.01 | -0.28 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 322.50 | 12.75 | 15.20 | 13.98 | 13.93 | +11.27 | +423.69% | 0.04 | 45 | 155 | 0.53 | 0.90 | 0.02 | -0.39 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 325.00 | 10.35 | 12.35 | 11.35 | 10.75 | +8.84 | +462.83% | 0.03 | 51 | 158 | 0.47 | 0.86 | 0.02 | -0.49 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 327.50 | 8.60 | 10.45 | 9.53 | 8.50 | +7.14 | +525.00% | 0.03 | 29 | 365 | 0.49 | 0.80 | 0.03 | -0.60 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 330.00 | 7.35 | 8.15 | 7.75 | 7.53 | +6.85 | +1,007.36% | 0.02 | 369 | 679 | 0.49 | 0.72 | 0.03 | -0.71 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 332.50 | 5.35 | 6.15 | 5.75 | 5.05 | +4.55 | +910.00% | 0.02 | 113 | 246 | 0.43 | 0.63 | 0.04 | -0.79 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 335.00 | 3.65 | 4.35 | 4.00 | 3.74 | +3.46 | +1,235.72% | 0.01 | 195 | 455 | 0.39 | 0.52 | 0.05 | -0.82 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 337.50 | 2.44 | 2.98 | 2.71 | 2.78 | +2.62 | +1,637.50% | 0.01 | 645 | 312 | 0.37 | 0.40 | 0.05 | -0.80 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 340.00 | 1.45 | 1.95 | 1.70 | 1.32 | +1.21 | +1,100.00% | 0.01 | 462 | 498 | 0.36 | 0.28 | 0.05 | -0.71 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 342.50 | 0.80 | 1.16 | 0.98 | 0.94 | +0.87 | +1,242.86% | 0.00 | 225 | 164 | 0.34 | 0.18 | 0.04 | -0.58 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 345.00 | 0.41 | 0.71 | 0.56 | 0.54 | +0.51 | +1,700.00% | 0.00 | 233 | 163 | 0.34 | 0.11 | 0.03 | -0.44 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 347.50 | 0.22 | 0.47 | 0.35 | 0.40 | +0.37 | +1,233.34% | 0.00 | 409 | 160 | 0.35 | 0.07 | 0.02 | -0.32 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 350.00 | 0.13 | 0.28 | 0.21 | 0.16 | +0.13 | +433.34% | 0.00 | 666 | 850 | 0.35 | 0.04 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 352.50 | 0.00 | 0.27 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 96 | 22 | 0.41 | 0.02 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 355.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 6,976 | 116 | 0.38 | 0.01 | 0.01 | -0.05 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 357.50 | 0.01 | 0.25 | 0.13 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 38 | 0.40 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 306 | 0.39 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 362.50 | 0.00 | 0.06 | 0.03 | 0.17 | +0.13 | +325.00% | 0.00 | 1 | 34 | 0.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.07 | 0.04 | 0.24 | +0.11 | +84.62% | 0.00 | 1 | 101 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 1.44 | 0.72 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 90 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 63 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 122 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 282.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 15 | 133 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 12 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 9 | 126 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 292.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 295.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 14 | 110 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 297.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.47 | -95.92% | 0.00 | 5 | 128 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.50 | -94.34% | 0.00 | 214 | 1,103 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 302.50 | 0.01 | 0.14 | 0.08 | 0.04 | -0.65 | -94.21% | 0.00 | 106 | 511 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 305.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.90 | -93.75% | 0.00 | 88 | 353 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 307.50 | 0.00 | 0.29 | 0.15 | 0.07 | -1.28 | -94.82% | 0.00 | 20 | 75 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 310.00 | 0.08 | 0.33 | 0.21 | 0.20 | -1.59 | -88.83% | 0.00 | 86 | 590 | 0.60 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 312.50 | 0.05 | 0.35 | 0.20 | 0.11 | -2.18 | -95.20% | 0.00 | 21 | 54 | 0.51 | -0.02 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 315.00 | 0.14 | 0.20 | 0.17 | 0.20 | -3.00 | -93.75% | 0.00 | 118 | 248 | 0.48 | -0.03 | 0.01 | -0.10 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 317.50 | 0.02 | 0.44 | 0.23 | 0.23 | -3.82 | -94.33% | 0.00 | 27 | 226 | 0.41 | -0.05 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 320.00 | 0.21 | 0.44 | 0.33 | 0.30 | -4.95 | -94.29% | 0.00 | 164 | 235 | 0.42 | -0.07 | 0.01 | -0.28 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 322.50 | 0.33 | 0.54 | 0.44 | 0.46 | -6.78 | -93.65% | 0.00 | 45 | 70 | 0.40 | -0.10 | 0.02 | -0.39 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 325.00 | 0.51 | 0.79 | 0.65 | 0.68 | -9.32 | -93.20% | 0.00 | 36 | 98 | 0.38 | -0.14 | 0.02 | -0.49 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 327.50 | 0.76 | 1.12 | 0.94 | 1.05 | -9.10 | -89.66% | 0.00 | 60 | 44 | 0.36 | -0.20 | 0.03 | -0.60 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 330.00 | 1.08 | 1.57 | 1.33 | 1.30 | -11.05 | -89.48% | 0.00 | 128 | 341 | 0.33 | -0.28 | 0.03 | -0.71 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 332.50 | 1.65 | 2.23 | 1.94 | 2.05 | -12.76 | -86.16% | 0.01 | 228 | 63 | 0.32 | -0.37 | 0.04 | -0.79 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 335.00 | 2.41 | 3.10 | 2.76 | 2.86 | -14.25 | -83.29% | 0.01 | 153 | 87 | 0.29 | -0.48 | 0.05 | -0.82 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 337.50 | 3.70 | 4.25 | 3.98 | 4.25 | -10.72 | -71.61% | 0.01 | 264 | 6 | 0.27 | -0.60 | 0.05 | -0.80 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 340.00 | 4.90 | 5.70 | 5.30 | 5.57 | -16.38 | -74.63% | 0.02 | 39 | 46 | 0.23 | -0.72 | 0.05 | -0.71 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 342.50 | 6.45 | 7.95 | 7.20 | 7.52 | -16.93 | -69.25% | 0.02 | 4 | 19 | 0.20 | -0.82 | 0.04 | -0.58 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 345.00 | 8.50 | 10.75 | 9.63 | 7.90 | -12.28 | -60.86% | 0.03 | 11 | 6 | 0.54 | -0.89 | 0.03 | -0.44 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 347.50 | 10.75 | 13.15 | 11.95 | 26.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.32 | 4/2/2026 | 4/8/2026 4:00:08 PM EST |
| 350.00 | 12.85 | 15.45 | 14.15 | 14.00 | -15.99 | -53.32% | 0.04 | 6 | 1 | 0.65 | -0.96 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 352.50 | 15.30 | 18.50 | 16.90 | 15.02 | -16.88 | -52.92% | 0.05 | 2 | 1 | 0.79 | -0.98 | 0.01 | -0.08 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 355.00 | 17.75 | 21.00 | 19.38 | 20.00 | -11.70 | -36.91% | 0.05 | 4 | 1 | 0.86 | -0.99 | 0.01 | -0.05 | 4/8/2026 | 4/8/2026 4:00:08 PM EST |
| 357.50 | 20.40 | 23.50 | 21.95 | % | 0.06 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 4/8/2026 4:00:08 PM EST | |||
| 360.00 | 22.80 | 26.00 | 24.40 | 27.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/8/2026 4:00:08 PM EST |
| 362.50 | 25.30 | 28.50 | 26.90 | 34.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:08 PM EST |
| 365.00 | 27.80 | 31.00 | 29.40 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 370.00 | 32.80 | 36.00 | 34.40 | % | 0.09 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 375.00 | 37.80 | 41.00 | 39.40 | 46.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:08 PM EST |
| 380.00 | 42.80 | 46.00 | 44.40 | 48.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:08 PM EST |
| 385.00 | 47.80 | 51.00 | 49.40 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 390.00 | 52.80 | 56.00 | 54.40 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 395.00 | 57.80 | 61.00 | 59.40 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 400.00 | 62.80 | 66.00 | 64.40 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 405.00 | 68.00 | 71.00 | 69.50 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 410.00 | 72.80 | 76.00 | 74.40 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 415.00 | 77.80 | 81.00 | 79.40 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 420.00 | 82.80 | 86.00 | 84.40 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 425.00 | 87.80 | 91.00 | 89.40 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 430.00 | 92.80 | 96.00 | 94.40 | % | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 435.00 | 97.80 | 101.00 | 99.40 | % | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 440.00 | 102.80 | 106.00 | 104.40 | % | 0.24 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 445.00 | 107.80 | 111.00 | 109.40 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 450.00 | 112.80 | 116.00 | 114.40 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 455.00 | 117.80 | 121.00 | 119.40 | % | 0.26 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 460.00 | 122.80 | 126.00 | 124.40 | % | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 465.00 | 127.80 | 131.00 | 129.40 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 470.00 | 132.80 | 136.00 | 134.40 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 475.00 | 137.80 | 141.00 | 139.40 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 480.00 | 142.80 | 146.00 | 144.40 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 485.00 | 147.80 | 151.00 | 149.40 | % | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 490.00 | 152.80 | 156.00 | 154.40 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 495.00 | 157.80 | 161.00 | 159.40 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 500.00 | 162.80 | 166.00 | 164.40 | % | 0.33 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST |